1619741700000|2021-04-30 00:15:00|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1619742000000|2021-04-30 00:20:00|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1619742010000|2021-04-30 00:20:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1619742420000|2021-04-30 00:27:00|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1619742530000|2021-04-30 00:28:50|19.78|19.53|19.76|19.51|19.78|19.53|19.76|19.51|0
1619742550000|2021-04-30 00:29:10|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1619742910000|2021-04-30 00:35:10|19.77|19.52|19.77|19.52|19.77|19.52|19.77|19.52|0
1619742940000|2021-04-30 00:35:40|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1619743080000|2021-04-30 00:38:00|19.77|19.52|19.77|19.52|19.77|19.52|19.77|19.52|0
1619743120000|2021-04-30 00:38:40|19.76|19.51|19.76|19.51|19.76|19.51|19.76|19.51|0
1619743270000|2021-04-30 00:41:10|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1619743360000|2021-04-30 00:42:40|19.76|19.51|19.76|19.51|19.76|19.51|19.76|19.51|0
1619743400000|2021-04-30 00:43:20|19.77|19.52|19.77|19.52|19.77|19.52|19.77|19.52|0
1619743410000|2021-04-30 00:43:30|19.76|19.51|19.76|19.51|19.76|19.51|19.76|19.51|0
1619744180000|2021-04-30 00:56:20|19.77|19.52|19.77|19.52|19.77|19.52|19.77|19.52|0
1619744190000|2021-04-30 00:56:30|19.78|19.53|19.78|19.53|19.78|19.53|19.78|19.53|0
1619744200000|2021-04-30 00:56:40|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1619744810000|2021-04-30 01:06:50|19.78|19.53|19.77|19.52|19.78|19.53|19.77|19.52|0
1619744820000|2021-04-30 01:07:00|19.78|19.53|19.8|19.55|19.8|19.55|19.78|19.53|0
1619744850000|2021-04-30 01:07:30|19.78|19.53|19.77|19.52|19.78|19.53|19.77|19.52|0
1619744900000|2021-04-30 01:08:20|19.7|19.62|19.8|19.55|19.8|19.62|19.7|19.53|0
1619745490000|2021-04-30 01:18:10|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1619746870000|2021-04-30 01:41:10|19.81|19.56|19.81|19.56|19.82|19.57|19.81|19.56|0
1619746880000|2021-04-30 01:41:20|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1619746920000|2021-04-30 01:42:00|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1619747810000|2021-04-30 01:56:50|19.81|19.56|19.84|19.59|19.84|19.66|19.74|19.56|0
1619748730000|2021-04-30 02:12:10|19.85|19.6|19.88|19.63|19.88|19.7|19.78|19.6|0
1619749120000|2021-04-30 02:18:40|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1619749150000|2021-04-30 02:19:10|19.91|19.66|19.93|19.68|19.93|19.68|19.91|19.66|0
1619749170000|2021-04-30 02:19:30|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1619749230000|2021-04-30 02:20:30|19.93|19.68|19.93|19.68|19.93|19.68|19.93|19.68|0
1619749240000|2021-04-30 02:20:40|19.92|19.67|19.91|19.66|19.92|19.67|19.91|19.66|0
1619749250000|2021-04-30 02:20:50|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1619749450000|2021-04-30 02:24:10|19.91|19.66|19.91|19.66|19.91|19.66|19.91|19.66|0
1619749460000|2021-04-30 02:24:20|19.92|19.67|19.93|19.68|19.93|19.68|19.92|19.67|0
1619749630000|2021-04-30 02:27:10|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1619749710000|2021-04-30 02:28:30|19.93|19.68|19.93|19.68|19.93|19.68|19.93|19.68|0
1619749740000|2021-04-30 02:29:00|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1619749810000|2021-04-30 02:30:10|19.93|19.68|19.93|19.68|19.93|19.68|19.93|19.68|0
1619749830000|2021-04-30 02:30:30|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1619749840000|2021-04-30 02:30:40|19.93|19.68|19.93|19.68|19.93|19.68|19.93|19.68|0
1619749860000|2021-04-30 02:31:00|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1619749870000|2021-04-30 02:31:10|19.93|19.68|19.93|19.68|19.93|19.68|19.93|19.68|0
1619749890000|2021-04-30 02:31:30|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1619749920000|2021-04-30 02:32:00|19.93|19.68|19.93|19.68|19.93|19.68|19.93|19.68|0
1619749930000|2021-04-30 02:32:10|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1619749980000|2021-04-30 02:33:00|19.91|19.66|19.89|19.64|19.91|19.66|19.89|19.64|0
1619750150000|2021-04-30 02:35:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1619750160000|2021-04-30 02:36:00|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1619750290000|2021-04-30 02:38:10|19.79|19.71|19.89|19.64|19.89|19.71|19.79|19.64|0
1619753020000|2021-04-30 03:23:40|19.82|19.74|19.93|19.68|19.93|19.75|19.82|19.68|0
1619753170000|2021-04-30 03:26:10|19.91|19.66|19.91|19.66|19.91|19.66|19.91|19.66|0
1619753200000|2021-04-30 03:26:40|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1619754240000|2021-04-30 03:44:00|19.79|19.71|19.89|19.64|19.89|19.71|19.79|19.64|0
1619754370000|2021-04-30 03:46:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1619754380000|2021-04-30 03:46:20|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1619754450000|2021-04-30 03:47:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1619754480000|2021-04-30 03:48:00|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1619754510000|2021-04-30 03:48:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1619754540000|2021-04-30 03:49:00|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1619754550000|2021-04-30 03:49:10|19.79|19.71|19.89|19.64|19.89|19.71|19.79|19.64|0
1619754560000|2021-04-30 03:49:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1619754600000|2021-04-30 03:50:00|19.89|19.64|19.79|19.71|19.89|19.73|19.79|19.64|0
1619754620000|2021-04-30 03:50:20|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1619754640000|2021-04-30 03:50:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1619754650000|2021-04-30 03:50:50|19.89|19.64|19.79|19.71|19.89|19.71|19.79|19.64|0
1619754680000|2021-04-30 03:51:20|19.89|19.64|19.79|19.71|19.89|19.71|19.79|19.64|0
1619754710000|2021-04-30 03:51:50|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1619754760000|2021-04-30 03:52:40|19.79|19.71|19.84|19.59|19.84|19.71|19.79|19.59|0
1619755290000|2021-04-30 04:01:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1619755520000|2021-04-30 04:05:20|19.84|19.59|19.84|19.59|19.84|19.59|19.84|19.59|0
1619755630000|2021-04-30 04:07:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1619755640000|2021-04-30 04:07:20|19.84|19.59|19.84|19.59|19.84|19.59|19.84|19.59|0
1619755650000|2021-04-30 04:07:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1619755660000|2021-04-30 04:07:40|19.84|19.59|19.74|19.66|19.84|19.66|19.74|19.59|0
1619755700000|2021-04-30 04:08:20|19.84|19.59|19.84|19.59|19.84|19.59|19.84|19.59|0
1619756630000|2021-04-30 04:23:50|19.78|19.7|19.89|19.64|19.89|19.71|19.78|19.64|0
1619758870000|2021-04-30 05:01:10|19.79|19.71|19.84|19.59|19.88|19.71|19.79|19.59|0
1619758910000|2021-04-30 05:01:50|19.86|19.61|19.88|19.63|19.88|19.63|19.86|19.61|0
1619758950000|2021-04-30 05:02:30|19.77|19.69|19.84|19.59|19.84|19.69|19.77|19.59|0
1619759090000|2021-04-30 05:04:50|19.86|19.61|19.88|19.63|19.88|19.63|19.86|19.61|0
1619759650000|2021-04-30 05:14:10|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1619759660000|2021-04-30 05:14:20|19.82|19.74|19.93|19.68|19.93|19.74|19.82|19.68|0
1619759720000|2021-04-30 05:15:20|19.94|19.69|19.96|19.71|19.96|19.71|19.94|19.69|0
1619759740000|2021-04-30 05:15:40|19.94|19.69|19.94|19.69|19.94|19.69|19.94|19.69|0
1619759760000|2021-04-30 05:16:00|19.96|19.71|19.98|19.73|19.98|19.73|19.96|19.71|0
1619759850000|2021-04-30 05:17:30|19.96|19.71|19.94|19.69|19.96|19.71|19.94|19.69|0
1619759860000|2021-04-30 05:17:40|19.93|19.68|19.93|19.68|19.93|19.68|19.93|19.68|0
1619759890000|2021-04-30 05:18:10|19.94|19.69|19.94|19.69|19.94|19.69|19.94|19.69|0
1619759910000|2021-04-30 05:18:30|19.93|19.68|19.93|19.68|19.93|19.68|19.93|19.68|0
1619760040000|2021-04-30 05:20:40|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1619760060000|2021-04-30 05:21:00|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1619760170000|2021-04-30 05:22:50|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1619760230000|2021-04-30 05:23:50|19.93|19.68|19.93|19.68|19.93|19.68|19.93|19.68|0
1619760240000|2021-04-30 05:24:00|19.94|19.69|19.94|19.69|19.94|19.69|19.94|19.69|0
1619760260000|2021-04-30 05:24:20|19.87|19.79|19.98|19.73|19.98|19.79|19.87|19.73|0
1619760270000|2021-04-30 05:24:30|||||||||1
1619760550000|2021-04-30 05:29:10|20|19.75|20|19.75|20|19.75|20|19.75|0
1619760560000|2021-04-30 05:29:20|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1619760640000|2021-04-30 05:30:40|20|19.75|20|19.75|20|19.75|20|19.75|0
1619760650000|2021-04-30 05:30:50|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1619760790000|2021-04-30 05:33:10|19.92|19.84|20|19.75|20.02|19.84|19.92|19.75|0
1619760810000|2021-04-30 05:33:30|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1619760820000|2021-04-30 05:33:40|20.03|19.78|20.03|19.78|20.03|19.78|20.03|19.78|0
1619761200000|2021-04-30 05:40:00|19.92|19.84|19.98|19.73|20.02|19.84|19.92|19.73|0
1619761210000|2021-04-30 05:40:10|19.99|19.74|20.01|19.76|20.01|19.76|19.99|19.74|0
1619761220000|2021-04-30 05:40:20|20.02|19.77|20|19.75|20.02|19.77|20|19.75|0
1619761230000|2021-04-30 05:40:30|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1619761240000|2021-04-30 05:40:40|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1619761260000|2021-04-30 05:41:00|19.99|19.74|20.01|19.76|20.01|19.76|19.99|19.74|0
1619761270000|2021-04-30 05:41:10|20.03|19.78|20.03|19.78|20.03|19.78|20.03|19.78|0
1619761790000|2021-04-30 05:49:50|20.01|19.76|19.98|19.73|20.01|19.76|19.98|19.73|0
1619761890000|2021-04-30 05:51:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1619762190000|2021-04-30 05:56:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1619762240000|2021-04-30 05:57:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1619762270000|2021-04-30 05:57:50|||||||||1
1619762280000|2021-04-30 05:58:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1619762290000|2021-04-30 05:58:10|||||||||1
1619762360000|2021-04-30 05:59:20|19.96|19.71|19.96|19.71|19.96|19.78|19.86|19.71|0
1619762380000|2021-04-30 05:59:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1619762390000|2021-04-30 05:59:50|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1619762400000|2021-04-30 06:00:00|19.88|19.8|19.88|19.8|19.98|19.8|19.88|19.73|0
1619762410000|2021-04-30 06:00:10|19.87|19.79|19.94|19.69|19.95|19.79|19.87|19.69|0
1619762430000|2021-04-30 06:00:30|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1619762440000|2021-04-30 06:00:40|19.94|19.69|19.93|19.68|19.94|19.69|19.93|19.68|0
1619762460000|2021-04-30 06:01:00|19.94|19.69|19.86|19.78|19.94|19.78|19.84|19.69|3
1619762470000|2021-04-30 06:01:10|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1619762490000|2021-04-30 06:01:30|19.87|19.79|19.84|19.76|19.87|19.79|19.84|19.76|6
1619762510000|2021-04-30 06:01:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1619762530000|2021-04-30 06:02:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1619762560000|2021-04-30 06:02:40|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|31
1619762580000|2021-04-30 06:03:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1619762620000|2021-04-30 06:03:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1619762630000|2021-04-30 06:03:50|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1619762650000|2021-04-30 06:04:10|||||||||1
1619762680000|2021-04-30 06:04:40|||||||||38
1619762690000|2021-04-30 06:04:50|||||||||9
1619762830000|2021-04-30 06:07:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|5
1619762840000|2021-04-30 06:07:20|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1619763410000|2021-04-30 06:16:50|||||||||25
1619763520000|2021-04-30 06:18:40|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|23
1619763530000|2021-04-30 06:18:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|3
1619763540000|2021-04-30 06:19:00|||||||||7
1619763550000|2021-04-30 06:19:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|6
1619763560000|2021-04-30 06:19:20|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1619763570000|2021-04-30 06:19:30|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|0
1619763610000|2021-04-30 06:20:10|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|6
1619763620000|2021-04-30 06:20:20|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1619763650000|2021-04-30 06:20:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1619763660000|2021-04-30 06:21:00|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|0
1619763930000|2021-04-30 06:25:30|19.81|19.73|19.81|19.73|19.81|19.73|19.79|19.71|0
1619763950000|2021-04-30 06:25:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1619763960000|2021-04-30 06:26:00|19.83|19.75|19.82|19.74|19.83|19.75|19.8|19.72|0
1619763970000|2021-04-30 06:26:10|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1619763980000|2021-04-30 06:26:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1619763990000|2021-04-30 06:26:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1619764000000|2021-04-30 06:26:40|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1619764150000|2021-04-30 06:29:10|||||||||3
1619764160000|2021-04-30 06:29:20|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1619764280000|2021-04-30 06:31:20|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|1
1619764290000|2021-04-30 06:31:30|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|1
1619764330000|2021-04-30 06:32:10|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1619764380000|2021-04-30 06:33:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1619764390000|2021-04-30 06:33:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1619764400000|2021-04-30 06:33:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1619764440000|2021-04-30 06:34:00|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1619764480000|2021-04-30 06:34:40|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1619764510000|2021-04-30 06:35:10|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1619764560000|2021-04-30 06:36:00|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1619764610000|2021-04-30 06:36:50|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|5
1619764660000|2021-04-30 06:37:40|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1619764740000|2021-04-30 06:39:00|||||||||1
1619764780000|2021-04-30 06:39:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1619764810000|2021-04-30 06:40:10|19.81|19.73|19.81|19.73|19.81|19.73|19.79|19.71|0
1619764830000|2021-04-30 06:40:30|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1619764860000|2021-04-30 06:41:00|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1619764890000|2021-04-30 06:41:30|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1619764970000|2021-04-30 06:42:50|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1619764990000|2021-04-30 06:43:10|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1619765030000|2021-04-30 06:43:50|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1619765060000|2021-04-30 06:44:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1619765080000|2021-04-30 06:44:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1619765140000|2021-04-30 06:45:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1619765170000|2021-04-30 06:46:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1619765300000|2021-04-30 06:48:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1619765330000|2021-04-30 06:48:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1619765390000|2021-04-30 06:49:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1619765400000|2021-04-30 06:50:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1619765430000|2021-04-30 06:50:30|||||||||1
1619765710000|2021-04-30 06:55:10|||||||||4
1619765980000|2021-04-30 06:59:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|3
1619765990000|2021-04-30 06:59:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1619766000000|2021-04-30 07:00:00|19.72|19.64|19.73|19.65|19.76|19.68|19.72|19.64|3
1619766010000|2021-04-30 07:00:10|19.72|19.64|19.71|19.63|19.73|19.65|19.71|19.63|11
1619766020000|2021-04-30 07:00:20|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|2
1619766030000|2021-04-30 07:00:30|19.69|19.61|19.69|19.61|19.71|19.63|19.69|19.61|0
1619766040000|2021-04-30 07:00:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1619766050000|2021-04-30 07:00:50|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1619766060000|2021-04-30 07:01:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1619766090000|2021-04-30 07:01:30|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1619766120000|2021-04-30 07:02:00|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1619766190000|2021-04-30 07:03:10|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|5
1619766200000|2021-04-30 07:03:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1619766230000|2021-04-30 07:03:50|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|19
1619766240000|2021-04-30 07:04:00|19.77|19.69|19.72|19.64|19.77|19.69|19.72|19.64|3
1619766250000|2021-04-30 07:04:10|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1619766260000|2021-04-30 07:04:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1619766280000|2021-04-30 07:04:40|19.73|19.65|19.73|19.65|19.74|19.66|19.73|19.65|0
1619766290000|2021-04-30 07:04:50|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1619766300000|2021-04-30 07:05:00|||||||||13
1619766310000|2021-04-30 07:05:10|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|4
1619766420000|2021-04-30 07:07:00|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|7
1619766520000|2021-04-30 07:08:40|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|30
1619766530000|2021-04-30 07:08:50|19.71|19.63|19.67|19.59|19.71|19.63|19.67|19.59|10
1619766540000|2021-04-30 07:09:00|19.69|19.61|19.69|19.61|19.69|19.61|19.67|19.59|20
1619766550000|2021-04-30 07:09:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1619766580000|2021-04-30 07:09:40|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|6
1619766590000|2021-04-30 07:09:50|19.71|19.63|19.67|19.59|19.71|19.63|19.67|19.59|75
1619766690000|2021-04-30 07:11:30|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1619766800000|2021-04-30 07:13:20|19.69|19.61|19.69|19.61|19.71|19.63|19.69|19.61|26
1619766810000|2021-04-30 07:13:30|19.67|19.59|19.67|19.59|19.69|19.61|19.67|19.59|0
1619766820000|2021-04-30 07:13:40|19.69|19.61|19.69|19.61|19.69|19.61|19.67|19.59|0
1619766830000|2021-04-30 07:13:50|19.67|19.59|19.67|19.59|19.69|19.61|19.67|19.59|0
1619766860000|2021-04-30 07:14:20|19.71|19.63|19.67|19.59|19.71|19.63|19.67|19.59|0
1619766870000|2021-04-30 07:14:30|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|0
1619766880000|2021-04-30 07:14:40|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|0
1619766900000|2021-04-30 07:15:00|||||||||1
1619766990000|2021-04-30 07:16:30|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|9
1619767030000|2021-04-30 07:17:10|19.71|19.63|19.71|19.63|19.71|19.63|19.69|19.61|30
1619767040000|2021-04-30 07:17:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1619767050000|2021-04-30 07:17:30|19.67|19.59|19.67|19.59|19.71|19.63|19.67|19.59|9
1619767060000|2021-04-30 07:17:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1619767070000|2021-04-30 07:17:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1619767100000|2021-04-30 07:18:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|132
1619767110000|2021-04-30 07:18:30|||||||||30
1619767140000|2021-04-30 07:19:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|1
1619767190000|2021-04-30 07:19:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|23
1619767200000|2021-04-30 07:20:00|19.69|19.61|19.71|19.63|19.71|19.63|19.67|19.59|0
1619767320000|2021-04-30 07:22:00|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|1
1619767330000|2021-04-30 07:22:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1619767340000|2021-04-30 07:22:20|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1619767350000|2021-04-30 07:22:30|||||||||1
1619767360000|2021-04-30 07:22:40|19.67|19.59|19.67|19.59|19.71|19.63|19.67|19.59|10
1619767400000|2021-04-30 07:23:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|12
1619767460000|2021-04-30 07:24:20|||||||||188
1619767580000|2021-04-30 07:26:20|19.69|19.61|19.69|19.61|19.69|19.61|19.67|19.59|13
1619767590000|2021-04-30 07:26:30|19.67|19.59|19.67|19.59|19.69|19.61|19.67|19.59|0
1619767600000|2021-04-30 07:26:40|19.71|19.63|19.67|19.59|19.71|19.63|19.67|19.59|35
1619767620000|2021-04-30 07:27:00|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|11
1619767640000|2021-04-30 07:27:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1619767710000|2021-04-30 07:28:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1619767720000|2021-04-30 07:28:40|19.76|19.68|19.72|19.64|19.76|19.68|19.72|19.64|42
1619767750000|2021-04-30 07:29:10|||||||||4
1619767760000|2021-04-30 07:29:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|5
1619767790000|2021-04-30 07:29:50|||||||||1
1619767810000|2021-04-30 07:30:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1619767830000|2021-04-30 07:30:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1619767850000|2021-04-30 07:30:50|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1619767860000|2021-04-30 07:31:00|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1619767870000|2021-04-30 07:31:10|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|2
1619767880000|2021-04-30 07:31:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1619767900000|2021-04-30 07:31:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|2
1619767910000|2021-04-30 07:31:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1619767970000|2021-04-30 07:32:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|9
1619767980000|2021-04-30 07:33:00|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|66
1619767990000|2021-04-30 07:33:10|19.72|19.64|19.71|19.63|19.74|19.66|19.71|19.63|24
1619768140000|2021-04-30 07:35:40|||||||||1
1619768220000|2021-04-30 07:37:00|||||||||4
1619768230000|2021-04-30 07:37:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1619768240000|2021-04-30 07:37:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1619768270000|2021-04-30 07:37:50|||||||||2
1619768290000|2021-04-30 07:38:10|||||||||1
1619768310000|2021-04-30 07:38:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|57
1619768320000|2021-04-30 07:38:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1619768340000|2021-04-30 07:39:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1619768380000|2021-04-30 07:39:40|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|60
1619768390000|2021-04-30 07:39:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1619768400000|2021-04-30 07:40:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1619768430000|2021-04-30 07:40:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|16
1619768440000|2021-04-30 07:40:40|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|7
1619768450000|2021-04-30 07:40:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1619768470000|2021-04-30 07:41:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1619768570000|2021-04-30 07:42:50|19.64|19.56|19.64|19.56|19.64|19.56|19.62|19.54|62
1619768580000|2021-04-30 07:43:00|19.62|19.54|19.62|19.54|19.64|19.56|19.62|19.54|0
1619768590000|2021-04-30 07:43:10|19.64|19.56|19.65|19.57|19.67|19.59|19.64|19.56|0
1619768620000|2021-04-30 07:43:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|1
1619768720000|2021-04-30 07:45:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|13
1619768730000|2021-04-30 07:45:30|19.64|19.56|19.65|19.57|19.65|19.57|19.62|19.54|0
1619768760000|2021-04-30 07:46:00|19.63|19.55|19.65|19.57|19.65|19.57|19.62|19.54|0
1619768770000|2021-04-30 07:46:10|19.63|19.55|19.67|19.59|19.67|19.59|19.62|19.54|0
1619768790000|2021-04-30 07:46:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1619768850000|2021-04-30 07:47:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1619768870000|2021-04-30 07:47:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1619768880000|2021-04-30 07:48:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1619768930000|2021-04-30 07:48:50|||||||||750
1619769070000|2021-04-30 07:51:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|84
1619769080000|2021-04-30 07:51:20|||||||||2
1619769130000|2021-04-30 07:52:10|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|1
1619769150000|2021-04-30 07:52:30|||||||||2
1619769160000|2021-04-30 07:52:40|||||||||1
1619769180000|2021-04-30 07:53:00|||||||||2
1619769190000|2021-04-30 07:53:10|||||||||1
1619769210000|2021-04-30 07:53:30|||||||||1
1619769230000|2021-04-30 07:53:50|||||||||21
1619769250000|2021-04-30 07:54:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|9
1619769270000|2021-04-30 07:54:30|||||||||1
1619769290000|2021-04-30 07:54:50|||||||||2
1619769320000|2021-04-30 07:55:20|19.65|19.57|19.63|19.55|19.66|19.58|19.63|19.55|10
1619769330000|2021-04-30 07:55:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|10
1619769340000|2021-04-30 07:55:40|||||||||2
1619769350000|2021-04-30 07:55:50|19.63|19.55|19.63|19.55|19.63|19.55|19.62|19.54|0
1619769360000|2021-04-30 07:56:00|||||||||5
1619769370000|2021-04-30 07:56:10|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|0
1619769380000|2021-04-30 07:56:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1619769400000|2021-04-30 07:56:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1619769410000|2021-04-30 07:56:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|2
1619769420000|2021-04-30 07:57:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1619769430000|2021-04-30 07:57:10|||||||||2
1619769450000|2021-04-30 07:57:30|||||||||1
1619769470000|2021-04-30 07:57:50|||||||||1
1619769550000|2021-04-30 07:59:10|||||||||1
1619769560000|2021-04-30 07:59:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|75
1619769570000|2021-04-30 07:59:30|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|20
1619769710000|2021-04-30 08:01:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|81
1619769920000|2021-04-30 08:05:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|50
1619769950000|2021-04-30 08:05:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1619770000000|2021-04-30 08:06:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|51
1619770030000|2021-04-30 08:07:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1619770050000|2021-04-30 08:07:30|||||||||37
1619770060000|2021-04-30 08:07:40|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1619770090000|2021-04-30 08:08:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1619770200000|2021-04-30 08:10:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|11
1619770700000|2021-04-30 08:18:20|||||||||9
1619770840000|2021-04-30 08:20:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|25
1619770850000|2021-04-30 08:20:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1619770860000|2021-04-30 08:21:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1619770880000|2021-04-30 08:21:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1619770890000|2021-04-30 08:21:30|||||||||1
1619770900000|2021-04-30 08:21:40|||||||||1
1619770920000|2021-04-30 08:22:00|||||||||2
1619770930000|2021-04-30 08:22:10|||||||||5
1619770940000|2021-04-30 08:22:20|||||||||2
1619770960000|2021-04-30 08:22:40|||||||||2
1619770980000|2021-04-30 08:23:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1619770990000|2021-04-30 08:23:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|1
1619771010000|2021-04-30 08:23:30|||||||||2
1619771020000|2021-04-30 08:23:40|||||||||1
1619771050000|2021-04-30 08:24:10|||||||||2
1619771070000|2021-04-30 08:24:30|||||||||1
1619771090000|2021-04-30 08:24:50|||||||||1
1619771110000|2021-04-30 08:25:10|||||||||2
1619771130000|2021-04-30 08:25:30|||||||||2
1619771160000|2021-04-30 08:26:00|||||||||2
1619771180000|2021-04-30 08:26:20|||||||||22
1619771190000|2021-04-30 08:26:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|22
1619771200000|2021-04-30 08:26:40|19.74|19.66|19.74|19.66|19.74|19.66|19.73|19.65|0
1619771280000|2021-04-30 08:28:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1619771300000|2021-04-30 08:28:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1619771340000|2021-04-30 08:29:00|||||||||1
1619771420000|2021-04-30 08:30:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1619771430000|2021-04-30 08:30:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1619771450000|2021-04-30 08:30:50|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|10
1619771480000|2021-04-30 08:31:20|19.69|19.61|19.69|19.61|19.69|19.61|19.68|19.6|16
1619771490000|2021-04-30 08:31:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1619771500000|2021-04-30 08:31:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1619771530000|2021-04-30 08:32:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1619771540000|2021-04-30 08:32:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1619771640000|2021-04-30 08:34:00|||||||||440
1619771870000|2021-04-30 08:37:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1619771880000|2021-04-30 08:38:00|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|0
1619771890000|2021-04-30 08:38:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1619771950000|2021-04-30 08:39:10|19.73|19.65|19.74|19.66|19.74|19.66|19.72|19.64|1
1619771970000|2021-04-30 08:39:30|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1619771990000|2021-04-30 08:39:50|||||||||2
1619772040000|2021-04-30 08:40:40|19.71|19.63|19.74|19.66|19.74|19.66|19.71|19.63|5
1619772050000|2021-04-30 08:40:50|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1619772060000|2021-04-30 08:41:00|19.73|19.65|19.73|19.65|19.74|19.66|19.73|19.65|0
1619772070000|2021-04-30 08:41:10|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1619772080000|2021-04-30 08:41:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1619772110000|2021-04-30 08:41:50|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1619772140000|2021-04-30 08:42:20|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1619772160000|2021-04-30 08:42:40|19.73|19.65|19.73|19.65|19.74|19.66|19.73|19.65|0
1619772170000|2021-04-30 08:42:50|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1619772180000|2021-04-30 08:43:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1619772200000|2021-04-30 08:43:20|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1619772210000|2021-04-30 08:43:30|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1619772270000|2021-04-30 08:44:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1619772290000|2021-04-30 08:44:50|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|0
1619772310000|2021-04-30 08:45:10|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1619772420000|2021-04-30 08:47:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1619772460000|2021-04-30 08:47:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1619772560000|2021-04-30 08:49:20|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|10
1619772570000|2021-04-30 08:49:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|10
1619772610000|2021-04-30 08:50:10|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1619772620000|2021-04-30 08:50:20|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1619772750000|2021-04-30 08:52:30|||||||||3
1619772770000|2021-04-30 08:52:50|||||||||1
1619772780000|2021-04-30 08:53:00|||||||||1
1619772810000|2021-04-30 08:53:30|||||||||1
1619772820000|2021-04-30 08:53:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|98
1619772830000|2021-04-30 08:53:50|||||||||2
1619772850000|2021-04-30 08:54:10|||||||||2
1619772870000|2021-04-30 08:54:30|||||||||1
1619772900000|2021-04-30 08:55:00|||||||||2
1619772920000|2021-04-30 08:55:20|||||||||33
1619772940000|2021-04-30 08:55:40|||||||||1
1619772960000|2021-04-30 08:56:00|||||||||1
1619772980000|2021-04-30 08:56:20|||||||||2
1619773130000|2021-04-30 08:58:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|3
1619773170000|2021-04-30 08:59:30|||||||||1
1619773200000|2021-04-30 09:00:00|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|36
1619773220000|2021-04-30 09:00:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|11
1619773230000|2021-04-30 09:00:30|19.77|19.69|19.74|19.66|19.77|19.69|19.74|19.66|0
1619773420000|2021-04-30 09:03:40|||||||||1
1619773450000|2021-04-30 09:04:10|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|61
1619773460000|2021-04-30 09:04:20|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1619773480000|2021-04-30 09:04:40|||||||||1
1619773500000|2021-04-30 09:05:00|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1619773670000|2021-04-30 09:07:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1619773710000|2021-04-30 09:08:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|4
1619773730000|2021-04-30 09:08:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1619773860000|2021-04-30 09:11:00|||||||||1
1619774170000|2021-04-30 09:16:10|19.68|19.6|19.68|19.6|19.69|19.61|19.66|19.58|28
1619774180000|2021-04-30 09:16:20|19.69|19.61|19.69|19.61|19.69|19.61|19.68|19.6|0
1619774200000|2021-04-30 09:16:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1619774220000|2021-04-30 09:17:00|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1619774230000|2021-04-30 09:17:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1619774260000|2021-04-30 09:17:40|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1619774420000|2021-04-30 09:20:20|19.71|19.63|19.7|19.62|19.71|19.63|19.69|19.61|0
1619774430000|2021-04-30 09:20:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1619774570000|2021-04-30 09:22:50|||||||||700
1619774750000|2021-04-30 09:25:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1619774780000|2021-04-30 09:26:20|||||||||1
1619774790000|2021-04-30 09:26:30|||||||||1
1619774800000|2021-04-30 09:26:40|||||||||2
1619774810000|2021-04-30 09:26:50|||||||||2
1619774840000|2021-04-30 09:27:20|||||||||2
1619774850000|2021-04-30 09:27:30|||||||||1
1619774860000|2021-04-30 09:27:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|153
1619774870000|2021-04-30 09:27:50|||||||||2
1619774890000|2021-04-30 09:28:10|||||||||1
1619774910000|2021-04-30 09:28:30|||||||||1
1619774930000|2021-04-30 09:28:50|||||||||2
1619774940000|2021-04-30 09:29:00|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1619774950000|2021-04-30 09:29:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1619774960000|2021-04-30 09:29:20|||||||||1
1619774970000|2021-04-30 09:29:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1619774980000|2021-04-30 09:29:40|||||||||1
1619774990000|2021-04-30 09:29:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1619775000000|2021-04-30 09:30:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|1
1619775020000|2021-04-30 09:30:20|||||||||2
1619775050000|2021-04-30 09:30:50|||||||||1
1619775060000|2021-04-30 09:31:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|2
1619775070000|2021-04-30 09:31:10|||||||||19
1619775430000|2021-04-30 09:37:10|19.71|19.63|19.75|19.67|19.75|19.67|19.71|19.63|70
1619775560000|2021-04-30 09:39:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|12
1619775650000|2021-04-30 09:40:50|19.75|19.67|19.78|19.7|19.78|19.7|19.75|19.67|12
1619775680000|2021-04-30 09:41:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1619775690000|2021-04-30 09:41:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|16
1619775700000|2021-04-30 09:41:40|19.82|19.74|19.83|19.75|19.83|19.75|19.8|19.72|11
1619775750000|2021-04-30 09:42:30|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|0
1619775760000|2021-04-30 09:42:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1619775770000|2021-04-30 09:42:50|||||||||1
1619775810000|2021-04-30 09:43:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1619775820000|2021-04-30 09:43:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1619775870000|2021-04-30 09:44:30|19.76|19.68|19.75|19.67|19.76|19.68|19.74|19.66|0
1619775880000|2021-04-30 09:44:40|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1619775900000|2021-04-30 09:45:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1619775920000|2021-04-30 09:45:20|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1619775930000|2021-04-30 09:45:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1619776130000|2021-04-30 09:48:50|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1619776140000|2021-04-30 09:49:00|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1619776150000|2021-04-30 09:49:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1619776160000|2021-04-30 09:49:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1619776170000|2021-04-30 09:49:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1619776180000|2021-04-30 09:49:40|||||||||2
1619776190000|2021-04-30 09:49:50|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1619776200000|2021-04-30 09:50:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|2
1619776230000|2021-04-30 09:50:30|19.75|19.67|19.78|19.7|19.78|19.7|19.75|19.67|17
1619776240000|2021-04-30 09:50:40|||||||||2
1619776250000|2021-04-30 09:50:50|||||||||1
1619776260000|2021-04-30 09:51:00|||||||||1
1619776280000|2021-04-30 09:51:20|||||||||1
1619776300000|2021-04-30 09:51:40|||||||||2
1619776310000|2021-04-30 09:51:50|||||||||2
1619776330000|2021-04-30 09:52:10|||||||||1
1619776360000|2021-04-30 09:52:40|||||||||1
1619776370000|2021-04-30 09:52:50|19.79|19.71|19.83|19.75|19.83|19.75|19.79|19.71|9
1619776380000|2021-04-30 09:53:00|||||||||2
1619776390000|2021-04-30 09:53:10|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1619776400000|2021-04-30 09:53:20|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|1
1619776420000|2021-04-30 09:53:40|||||||||2
1619776430000|2021-04-30 09:53:50|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|13
1619776440000|2021-04-30 09:54:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1619776450000|2021-04-30 09:54:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|2
1619776460000|2021-04-30 09:54:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1619776470000|2021-04-30 09:54:30|19.79|19.71|19.82|19.74|19.83|19.75|19.79|19.71|1
1619776480000|2021-04-30 09:54:40|19.83|19.75|19.79|19.71|19.83|19.75|19.79|19.71|0
1619776490000|2021-04-30 09:54:50|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1619776510000|2021-04-30 09:55:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1619776540000|2021-04-30 09:55:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|4
1619776550000|2021-04-30 09:55:50|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|0
1619776560000|2021-04-30 09:56:00|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1619776570000|2021-04-30 09:56:10|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1619776690000|2021-04-30 09:58:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1619776930000|2021-04-30 10:02:10|19.86|19.78|19.83|19.75|19.86|19.78|19.83|19.75|8
1619776990000|2021-04-30 10:03:10|19.84|19.76|19.84|19.76|19.84|19.76|19.83|19.75|71
1619777000000|2021-04-30 10:03:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1619777040000|2021-04-30 10:04:00|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1619777080000|2021-04-30 10:04:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|10
1619777090000|2021-04-30 10:04:50|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1619777110000|2021-04-30 10:05:10|19.87|19.79|19.89|19.81|19.91|19.83|19.87|19.79|13
1619777120000|2021-04-30 10:05:20|19.91|19.83|19.91|19.83|19.91|19.83|19.89|19.81|0
1619777160000|2021-04-30 10:06:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|72
1619777170000|2021-04-30 10:06:10|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1619777230000|2021-04-30 10:07:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1619777260000|2021-04-30 10:07:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|80
1619777360000|2021-04-30 10:09:20|||||||||22
1619777370000|2021-04-30 10:09:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1619777380000|2021-04-30 10:09:40|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|0
1619777410000|2021-04-30 10:10:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1619777420000|2021-04-30 10:10:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1619777450000|2021-04-30 10:10:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1619777460000|2021-04-30 10:11:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1619777470000|2021-04-30 10:11:10|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|53
1619777590000|2021-04-30 10:13:10|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|28
1619777700000|2021-04-30 10:15:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1619777780000|2021-04-30 10:16:20|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|29
1619777810000|2021-04-30 10:16:50|19.95|19.87|19.95|19.87|19.96|19.88|19.95|19.87|0
1619777830000|2021-04-30 10:17:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1619777890000|2021-04-30 10:18:10|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|51
1619777990000|2021-04-30 10:19:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1619778010000|2021-04-30 10:20:10|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|60
1619778030000|2021-04-30 10:20:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1619778040000|2021-04-30 10:20:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1619778060000|2021-04-30 10:21:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1619778100000|2021-04-30 10:21:40|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|21
1619778110000|2021-04-30 10:21:50|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|0
1619778140000|2021-04-30 10:22:20|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|0
1619778160000|2021-04-30 10:22:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1619778220000|2021-04-30 10:23:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|4
1619778250000|2021-04-30 10:24:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|29
1619778270000|2021-04-30 10:24:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|3
1619778280000|2021-04-30 10:24:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1619778340000|2021-04-30 10:25:40|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|13
1619778570000|2021-04-30 10:29:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|24
1619778840000|2021-04-30 10:34:00|||||||||1
1619779060000|2021-04-30 10:37:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|23
1619779140000|2021-04-30 10:39:00|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|11
1619779200000|2021-04-30 10:40:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|6
1619779240000|2021-04-30 10:40:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1619779260000|2021-04-30 10:41:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|4
1619779270000|2021-04-30 10:41:10|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|14
1619779290000|2021-04-30 10:41:30|||||||||50
1619779300000|2021-04-30 10:41:40|20.07|19.99|20.07|19.99|20.09|20.01|20.07|19.99|118
1619779320000|2021-04-30 10:42:00|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1619779330000|2021-04-30 10:42:10|20.08|20|20.08|20|20.08|20|20.08|20|0
1619779340000|2021-04-30 10:42:20|20.09|20.01|20.09|20.01|20.09|20.01|20.08|20|0
1619779350000|2021-04-30 10:42:30|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1619779370000|2021-04-30 10:42:50|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1619779390000|2021-04-30 10:43:10|20.08|20|20.08|20|20.08|20|20.07|19.99|0
1619779400000|2021-04-30 10:43:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|9
1619779410000|2021-04-30 10:43:30|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1619779460000|2021-04-30 10:44:20|||||||||35
1619779570000|2021-04-30 10:46:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|49
1619779580000|2021-04-30 10:46:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1619779590000|2021-04-30 10:46:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1619779600000|2021-04-30 10:46:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1619779610000|2021-04-30 10:46:50|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1619779680000|2021-04-30 10:48:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|26
1619779700000|2021-04-30 10:48:20|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|185
1619779710000|2021-04-30 10:48:30|20.2|20.12|20.17|20.09|20.2|20.12|20.17|20.09|0
1619779810000|2021-04-30 10:50:10|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|0
1619779840000|2021-04-30 10:50:40|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|0
1619779890000|2021-04-30 10:51:30|20.22|20.14|20.25|20.17|20.25|20.17|20.22|20.14|63
1619779920000|2021-04-30 10:52:00|||||||||25
1619779970000|2021-04-30 10:52:50|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1619780000000|2021-04-30 10:53:20|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|46
1619780010000|2021-04-30 10:53:30|20.29|20.21|20.25|20.17|20.29|20.21|20.25|20.17|59
1619780030000|2021-04-30 10:53:50|20.29|20.21|20.25|20.17|20.29|20.21|20.25|20.17|121
1619780040000|2021-04-30 10:54:00|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|17
1619780050000|2021-04-30 10:54:10|||||||||1
1619780060000|2021-04-30 10:54:20|20.25|20.17|20.25|20.17|20.28|20.2|20.25|20.17|60
1619780170000|2021-04-30 10:56:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|16
1619780180000|2021-04-30 10:56:20|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|68
1619780240000|2021-04-30 10:57:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1619780250000|2021-04-30 10:57:30|20.17|20.09|20.17|20.09|20.2|20.12|20.17|20.09|260
1619780260000|2021-04-30 10:57:40|20.19|20.11|20.19|20.11|20.2|20.12|20.19|20.11|3
1619780270000|2021-04-30 10:57:50|20.2|20.12|20.17|20.09|20.2|20.12|20.17|20.09|0
1619780310000|2021-04-30 10:58:30|||||||||20
1619780350000|2021-04-30 10:59:10|||||||||44
1619780380000|2021-04-30 10:59:40|||||||||9
1619780450000|2021-04-30 11:00:50|||||||||20
1619780580000|2021-04-30 11:03:00|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|52
1619780590000|2021-04-30 11:03:10|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|0
1619780600000|2021-04-30 11:03:20|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|0
1619780610000|2021-04-30 11:03:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1619780620000|2021-04-30 11:03:40|20.22|20.14|20.22|20.14|20.22|20.14|20.21|20.13|0
1619780630000|2021-04-30 11:03:50|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|0
1619780640000|2021-04-30 11:04:00|20.21|20.13|20.2|20.12|20.22|20.14|20.19|20.11|0
1619780670000|2021-04-30 11:04:30|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1619780680000|2021-04-30 11:04:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1619780690000|2021-04-30 11:04:50|20.19|20.11|20.22|20.14|20.22|20.14|20.19|20.11|0
1619780740000|2021-04-30 11:05:40|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|1
1619780780000|2021-04-30 11:06:20|20.18|20.1|20.17|20.09|20.21|20.13|20.17|20.09|30
1619780830000|2021-04-30 11:07:10|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1619780840000|2021-04-30 11:07:20|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|0
1619780900000|2021-04-30 11:08:20|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|0
1619780910000|2021-04-30 11:08:30|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|0
1619780940000|2021-04-30 11:09:00|20.21|20.13|20.18|20.1|20.22|20.14|20.18|20.1|0
1619780950000|2021-04-30 11:09:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1619781000000|2021-04-30 11:10:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1619781010000|2021-04-30 11:10:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1619781020000|2021-04-30 11:10:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1619781060000|2021-04-30 11:11:00|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|0
1619781080000|2021-04-30 11:11:20|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|0
1619781090000|2021-04-30 11:11:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1619781100000|2021-04-30 11:11:40|||||||||30
1619781120000|2021-04-30 11:12:00|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|1
1619781190000|2021-04-30 11:13:10|20.21|20.13|20.18|20.1|20.21|20.13|20.18|20.1|100
1619781200000|2021-04-30 11:13:20|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1619781300000|2021-04-30 11:15:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1619781330000|2021-04-30 11:15:30|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|0
1619781430000|2021-04-30 11:17:10|20.2|20.12|20.2|20.12|20.21|20.13|20.2|20.12|71
1619781440000|2021-04-30 11:17:20|20.21|20.13|20.22|20.14|20.22|20.14|20.2|20.12|0
1619781540000|2021-04-30 11:19:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|209
1619781650000|2021-04-30 11:20:50|||||||||1
1619781670000|2021-04-30 11:21:10|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|9
1619781760000|2021-04-30 11:22:40|||||||||36
1619781770000|2021-04-30 11:22:50|||||||||3
1619781780000|2021-04-30 11:23:00|||||||||27
1619781790000|2021-04-30 11:23:10|||||||||2
1619781800000|2021-04-30 11:23:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|58
1619781890000|2021-04-30 11:24:50|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|55
1619781900000|2021-04-30 11:25:00|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|69
1619781910000|2021-04-30 11:25:10|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|1
1619781920000|2021-04-30 11:25:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|7
1619781940000|2021-04-30 11:25:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1619781960000|2021-04-30 11:26:00|20.36|20.28|20.36|20.28|20.37|20.29|20.36|20.28|0
1619781980000|2021-04-30 11:26:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|11
1619781990000|2021-04-30 11:26:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1619782000000|2021-04-30 11:26:40|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1619782010000|2021-04-30 11:26:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|1
1619782040000|2021-04-30 11:27:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|91
1619782050000|2021-04-30 11:27:30|||||||||25
1619782150000|2021-04-30 11:29:10|||||||||10
1619782200000|2021-04-30 11:30:00|||||||||1
1619782210000|2021-04-30 11:30:10|||||||||1
1619782220000|2021-04-30 11:30:20|||||||||1
1619782230000|2021-04-30 11:30:30|||||||||2
1619782240000|2021-04-30 11:30:40|||||||||27
1619782260000|2021-04-30 11:31:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|19
1619782270000|2021-04-30 11:31:10|20.32|20.24|20.32|20.24|20.32|20.24|20.31|20.23|16
1619782290000|2021-04-30 11:31:30|||||||||2
1619782310000|2021-04-30 11:31:50|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|18
1619782320000|2021-04-30 11:32:00|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|0
1619782330000|2021-04-30 11:32:10|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|2
1619782350000|2021-04-30 11:32:30|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|9
1619782370000|2021-04-30 11:32:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|22
1619782380000|2021-04-30 11:33:00|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|1
1619782390000|2021-04-30 11:33:10|||||||||2
1619782400000|2021-04-30 11:33:20|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1619782420000|2021-04-30 11:33:40|||||||||2
1619782430000|2021-04-30 11:33:50|||||||||1
1619782440000|2021-04-30 11:34:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|91
1619782450000|2021-04-30 11:34:10|||||||||1
1619782460000|2021-04-30 11:34:20|||||||||2
1619782480000|2021-04-30 11:34:40|20.26|20.18|20.26|20.18|20.26|20.18|20.24|20.16|1
1619782490000|2021-04-30 11:34:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1619782500000|2021-04-30 11:35:00|||||||||3
1619782510000|2021-04-30 11:35:10|||||||||1
1619782520000|2021-04-30 11:35:20|||||||||2
1619782530000|2021-04-30 11:35:30|||||||||20
1619782550000|2021-04-30 11:35:50|||||||||2
1619782560000|2021-04-30 11:36:00|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|17
1619782570000|2021-04-30 11:36:10|||||||||1
1619782590000|2021-04-30 11:36:30|||||||||1
1619782610000|2021-04-30 11:36:50|||||||||1
1619782640000|2021-04-30 11:37:20|||||||||1
1619782660000|2021-04-30 11:37:40|||||||||2
1619782680000|2021-04-30 11:38:00|||||||||1
1619782700000|2021-04-30 11:38:20|||||||||2
1619782840000|2021-04-30 11:40:40|||||||||1
1619782900000|2021-04-30 11:41:40|||||||||7
1619782920000|2021-04-30 11:42:00|||||||||1
1619783030000|2021-04-30 11:43:50|||||||||1
1619783040000|2021-04-30 11:44:00|20.23|20.15|20.23|20.15|20.24|20.16|20.21|20.13|5
1619783060000|2021-04-30 11:44:20|20.21|20.13|20.2|20.12|20.21|20.13|20.19|20.11|1
1619783070000|2021-04-30 11:44:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1619783090000|2021-04-30 11:44:50|||||||||3
1619783100000|2021-04-30 11:45:00|20.18|20.1|20.19|20.11|20.19|20.11|20.16|20.08|3
1619783110000|2021-04-30 11:45:10|||||||||1
1619783200000|2021-04-30 11:46:40|||||||||25
1619783230000|2021-04-30 11:47:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1619783240000|2021-04-30 11:47:20|20.19|20.11|20.19|20.11|20.19|20.11|20.18|20.1|0
1619783410000|2021-04-30 11:50:10|||||||||1
1619783480000|2021-04-30 11:51:20|||||||||11
1619783500000|2021-04-30 11:51:40|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|115
1619783560000|2021-04-30 11:52:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|15
1619783580000|2021-04-30 11:53:00|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|25
1619783590000|2021-04-30 11:53:10|||||||||1
1619783710000|2021-04-30 11:55:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1619783770000|2021-04-30 11:56:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1619783830000|2021-04-30 11:57:10|||||||||1
1619783980000|2021-04-30 11:59:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|15
1619784000000|2021-04-30 12:00:00|||||||||102
1619784010000|2021-04-30 12:00:10|20.15|20.07|20.15|20.07|20.15|20.07|20.14|20.06|10
1619784020000|2021-04-30 12:00:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|1
1619784090000|2021-04-30 12:01:30|20.17|20.09|20.14|20.06|20.19|20.11|20.14|20.06|26
1619784100000|2021-04-30 12:01:40|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1619784160000|2021-04-30 12:02:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1619784180000|2021-04-30 12:03:00|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1619784210000|2021-04-30 12:03:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|2
1619784240000|2021-04-30 12:04:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1619784250000|2021-04-30 12:04:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|6
1619784300000|2021-04-30 12:05:00|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|0
1619784310000|2021-04-30 12:05:10|20.16|20.08|20.16|20.08|20.16|20.08|20.14|20.06|10
1619784320000|2021-04-30 12:05:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1619784330000|2021-04-30 12:05:30|20.19|20.11|20.19|20.11|20.19|20.11|20.18|20.1|0
1619784340000|2021-04-30 12:05:40|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|0
1619784350000|2021-04-30 12:05:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1619784360000|2021-04-30 12:06:00|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1619784370000|2021-04-30 12:06:10|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1619784380000|2021-04-30 12:06:20|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1619784410000|2021-04-30 12:06:50|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1619784480000|2021-04-30 12:08:00|20.18|20.1|20.14|20.06|20.18|20.1|20.14|20.06|12
1619784530000|2021-04-30 12:08:50|20.16|20.08|20.16|20.08|20.16|20.08|20.14|20.06|11
1619784540000|2021-04-30 12:09:00|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|1
1619784550000|2021-04-30 12:09:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1619784900000|2021-04-30 12:15:00|||||||||1
1619785000000|2021-04-30 12:16:40|||||||||2
1619785030000|2021-04-30 12:17:10|||||||||26
1619785040000|2021-04-30 12:17:20|||||||||5
1619785050000|2021-04-30 12:17:30|||||||||2
1619785330000|2021-04-30 12:22:10|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|128
1619785340000|2021-04-30 12:22:20|||||||||33
1619785360000|2021-04-30 12:22:40|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|19
1619785370000|2021-04-30 12:22:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|32
1619785390000|2021-04-30 12:23:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1619785400000|2021-04-30 12:23:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1619785510000|2021-04-30 12:25:10|20.08|20|20.07|19.99|20.08|20|20.07|19.99|29
1619785640000|2021-04-30 12:27:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|116
1619785650000|2021-04-30 12:27:30|||||||||1
1619785680000|2021-04-30 12:28:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1619785700000|2021-04-30 12:28:20|||||||||8
1619785770000|2021-04-30 12:29:30|||||||||19
1619785790000|2021-04-30 12:29:50|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1619785800000|2021-04-30 12:30:00|20.03|19.95|20.03|19.95|20.03|19.95|20.01|19.93|6
1619785850000|2021-04-30 12:30:50|20.01|19.93|20|19.92|20.01|19.93|20|19.92|6
1619785860000|2021-04-30 12:31:00|||||||||2
1619785880000|2021-04-30 12:31:20|||||||||2
1619785890000|2021-04-30 12:31:30|20.04|19.96|20.04|19.96|20.04|19.96|20.01|19.93|193
1619785900000|2021-04-30 12:31:40|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1619785930000|2021-04-30 12:32:10|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1619785940000|2021-04-30 12:32:20|20.05|19.97|20.08|20|20.08|20|20.05|19.97|151
1619785950000|2021-04-30 12:32:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|26
1619785960000|2021-04-30 12:32:40|20.08|20|20.08|20|20.08|20|20.06|19.98|78
1619785970000|2021-04-30 12:32:50|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|0
1619786020000|2021-04-30 12:33:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1619786030000|2021-04-30 12:33:50|20.08|20|20.08|20|20.08|20|20.08|20|20
1619786050000|2021-04-30 12:34:10|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|85
1619786060000|2021-04-30 12:34:20|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1619786080000|2021-04-30 12:34:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1619786090000|2021-04-30 12:34:50|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1619786130000|2021-04-30 12:35:30|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1619786140000|2021-04-30 12:35:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1619786150000|2021-04-30 12:35:50|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1619786180000|2021-04-30 12:36:20|20.08|20|20.08|20|20.08|20|20.08|20|0
1619786200000|2021-04-30 12:36:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1619786210000|2021-04-30 12:36:50|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|0
1619786220000|2021-04-30 12:37:00|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|16
1619786240000|2021-04-30 12:37:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|11
1619786300000|2021-04-30 12:38:20|||||||||1
1619786330000|2021-04-30 12:38:50|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|20
1619786370000|2021-04-30 12:39:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1619786380000|2021-04-30 12:39:40|20.11|20.03|20.13|20.05|20.13|20.05|20.1|20.02|10
1619786390000|2021-04-30 12:39:50|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|0
1619786400000|2021-04-30 12:40:00|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|0
1619786410000|2021-04-30 12:40:10|||||||||13
1619786420000|2021-04-30 12:40:20|||||||||16
1619786430000|2021-04-30 12:40:30|||||||||13
1619786440000|2021-04-30 12:40:40|||||||||14
1619786450000|2021-04-30 12:40:50|||||||||11
1619786460000|2021-04-30 12:41:00|||||||||2
1619786600000|2021-04-30 12:43:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|1
1619786610000|2021-04-30 12:43:30|20.13|20.05|20.1|20.02|20.13|20.05|20.1|20.02|2
1619786620000|2021-04-30 12:43:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1619786640000|2021-04-30 12:44:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|1
1619786680000|2021-04-30 12:44:40|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1619786720000|2021-04-30 12:45:20|||||||||10
1619786760000|2021-04-30 12:46:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1619786770000|2021-04-30 12:46:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|20
1619786990000|2021-04-30 12:49:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1619787000000|2021-04-30 12:50:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1619787010000|2021-04-30 12:50:10|||||||||9
1619787350000|2021-04-30 12:55:50|||||||||29
1619787510000|2021-04-30 12:58:30|||||||||9
1619787540000|2021-04-30 12:59:00|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1619787600000|2021-04-30 13:00:00|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|50
1619787610000|2021-04-30 13:00:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1619787660000|2021-04-30 13:01:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|35
1619787670000|2021-04-30 13:01:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1619787710000|2021-04-30 13:01:50|||||||||1
1619787780000|2021-04-30 13:03:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1619787790000|2021-04-30 13:03:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1619787850000|2021-04-30 13:04:10|20.06|19.98|20.08|20|20.08|20|20.06|19.98|6
1619787860000|2021-04-30 13:04:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1619787880000|2021-04-30 13:04:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1619787890000|2021-04-30 13:04:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|1
1619787900000|2021-04-30 13:05:00|20.06|19.98|20.08|20|20.08|20|20.06|19.98|25
1619787920000|2021-04-30 13:05:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|10
1619787930000|2021-04-30 13:05:30|20.08|20|20.1|20.02|20.1|20.02|20.08|20|1
1619787990000|2021-04-30 13:06:30|||||||||7
1619788010000|2021-04-30 13:06:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|21
1619788020000|2021-04-30 13:07:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1619788030000|2021-04-30 13:07:10|||||||||1
1619788040000|2021-04-30 13:07:20|20.15|20.07|20.15|20.07|20.15|20.07|20.14|20.06|0
1619788090000|2021-04-30 13:08:10|20.16|20.08|20.16|20.08|20.16|20.08|20.15|20.07|39
1619788100000|2021-04-30 13:08:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1619788150000|2021-04-30 13:09:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1619788180000|2021-04-30 13:09:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|4
1619788260000|2021-04-30 13:11:00|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|0
1619788270000|2021-04-30 13:11:10|||||||||4
1619788290000|2021-04-30 13:11:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1619788310000|2021-04-30 13:11:50|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1619788350000|2021-04-30 13:12:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1619788430000|2021-04-30 13:13:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1619788440000|2021-04-30 13:14:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1619788450000|2021-04-30 13:14:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|9
1619788510000|2021-04-30 13:15:10|||||||||126
1619788560000|2021-04-30 13:16:00|||||||||3
1619788600000|2021-04-30 13:16:40|20.13|20.05|20.15|20.07|20.15|20.07|20.12|20.04|1
1619788620000|2021-04-30 13:17:00|20.14|20.06|20.1|20.02|20.14|20.06|20.1|20.02|0
1619788630000|2021-04-30 13:17:10|20.12|20.04|20.12|20.04|20.12|20.04|20.1|20.02|0
1619788640000|2021-04-30 13:17:20|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1619788700000|2021-04-30 13:18:20|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1619788710000|2021-04-30 13:18:30|20.11|20.03|20.11|20.03|20.11|20.03|20.1|20.02|0
1619788720000|2021-04-30 13:18:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1619788880000|2021-04-30 13:21:20|||||||||2
1619788930000|2021-04-30 13:22:10|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1619788980000|2021-04-30 13:23:00|20.07|19.99|20.07|19.99|20.07|19.99|20.06|19.98|64
1619788990000|2021-04-30 13:23:10|20.06|19.98|20.1|20.02|20.1|20.02|20.06|19.98|0
1619789010000|2021-04-30 13:23:30|20.08|20|20.08|20|20.08|20|20.08|20|28
1619789020000|2021-04-30 13:23:40|20.07|19.99|20.07|19.99|20.08|20|20.07|19.99|0
1619789100000|2021-04-30 13:25:00|20.08|20|20.08|20|20.08|20|20.08|20|0
1619789110000|2021-04-30 13:25:10|20.07|19.99|20.08|20|20.08|20|20.07|19.99|32
1619789120000|2021-04-30 13:25:20|20.07|19.99|20.1|20.02|20.1|20.02|20.07|19.99|8
1619789240000|2021-04-30 13:27:20|||||||||1
1619789250000|2021-04-30 13:27:30|||||||||6
1619789400000|2021-04-30 13:30:00|20.12|20.04|20.1|20.02|20.13|20.05|20.1|20.02|5
1619789410000|2021-04-30 13:30:10|||||||||14
1619789420000|2021-04-30 13:30:20|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|6
1619789430000|2021-04-30 13:30:30|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|2
1619789440000|2021-04-30 13:30:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1619789450000|2021-04-30 13:30:50|||||||||45
1619789460000|2021-04-30 13:31:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1619789470000|2021-04-30 13:31:10|20.05|19.97|20.02|19.94|20.05|19.97|20.02|19.94|17
1619789480000|2021-04-30 13:31:20|20.03|19.95|20.02|19.94|20.04|19.96|20.02|19.94|36
1619789490000|2021-04-30 13:31:30|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|9
1619789500000|2021-04-30 13:31:40|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|17
1619789510000|2021-04-30 13:31:50|||||||||9
1619789520000|2021-04-30 13:32:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|8
1619789530000|2021-04-30 13:32:10|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1619789550000|2021-04-30 13:32:30|||||||||44
1619789580000|2021-04-30 13:33:00|||||||||16
1619789590000|2021-04-30 13:33:10|||||||||7
1619789620000|2021-04-30 13:33:40|||||||||20
1619789640000|2021-04-30 13:34:00|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|12
1619789650000|2021-04-30 13:34:10|19.99|19.91|19.98|19.9|19.99|19.91|19.97|19.89|45
1619789660000|2021-04-30 13:34:20|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|1
1619789680000|2021-04-30 13:34:40|20|19.92|20|19.92|20.02|19.94|19.99|19.91|42
1619789690000|2021-04-30 13:34:50|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1619789700000|2021-04-30 13:35:00|19.99|19.91|19.99|19.91|19.99|19.91|19.98|19.9|0
1619789710000|2021-04-30 13:35:10|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1619789720000|2021-04-30 13:35:20|20|19.92|20|19.92|20|19.92|19.99|19.91|22
1619789730000|2021-04-30 13:35:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1619789750000|2021-04-30 13:35:50|||||||||44
1619789760000|2021-04-30 13:36:00|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1619789770000|2021-04-30 13:36:10|20|19.92|19.99|19.91|20|19.92|19.99|19.91|13
1619789780000|2021-04-30 13:36:20|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1619789840000|2021-04-30 13:37:20|||||||||45
1619789910000|2021-04-30 13:38:30|||||||||24
1619789940000|2021-04-30 13:39:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|8
1619789950000|2021-04-30 13:39:10|20|19.92|19.99|19.91|20.02|19.94|19.99|19.91|1
1619789960000|2021-04-30 13:39:20|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1619789970000|2021-04-30 13:39:30|19.99|19.91|19.99|19.91|20|19.92|19.99|19.91|1
1619789980000|2021-04-30 13:39:40|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1619789990000|2021-04-30 13:39:50|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1619790000000|2021-04-30 13:40:00|19.99|19.91|19.99|19.91|20|19.92|19.99|19.91|0
1619790010000|2021-04-30 13:40:10|19.98|19.9|19.98|19.9|20.02|19.94|19.98|19.9|19
1619790020000|2021-04-30 13:40:20|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|23
1619790030000|2021-04-30 13:40:30|||||||||1
1619790060000|2021-04-30 13:41:00|20|19.92|20|19.92|20|19.92|20|19.92|9
1619790090000|2021-04-30 13:41:30|19.99|19.91|19.99|19.91|20.02|19.94|19.99|19.91|1
1619790100000|2021-04-30 13:41:40|19.98|19.9|19.98|19.9|19.99|19.91|19.98|19.9|0
1619790110000|2021-04-30 13:41:50|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1619790130000|2021-04-30 13:42:10|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|23
1619790140000|2021-04-30 13:42:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1619790150000|2021-04-30 13:42:30|20|19.92|20|19.92|20.02|19.94|20|19.92|24
1619790160000|2021-04-30 13:42:40|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1619790170000|2021-04-30 13:42:50|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1619790180000|2021-04-30 13:43:00|19.99|19.91|19.99|19.91|20|19.92|19.99|19.91|0
1619790190000|2021-04-30 13:43:10|20|19.92|19.99|19.91|20|19.92|19.99|19.91|0
1619790210000|2021-04-30 13:43:30|||||||||9
1619790240000|2021-04-30 13:44:00|||||||||24
1619790300000|2021-04-30 13:45:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1619790310000|2021-04-30 13:45:10|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|3
1619790320000|2021-04-30 13:45:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1619790330000|2021-04-30 13:45:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|15
1619790340000|2021-04-30 13:45:40|||||||||28
1619790350000|2021-04-30 13:45:50|||||||||23
1619790430000|2021-04-30 13:47:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|104
1619790440000|2021-04-30 13:47:20|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|37
1619790450000|2021-04-30 13:47:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|187
1619790480000|2021-04-30 13:48:00|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|118
1619790490000|2021-04-30 13:48:10|19.89|19.81|19.89|19.81|19.89|19.81|19.87|19.79|1
1619790500000|2021-04-30 13:48:20|19.87|19.79|19.87|19.79|19.89|19.81|19.87|19.79|0
1619790510000|2021-04-30 13:48:30|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1619790520000|2021-04-30 13:48:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|25
1619790530000|2021-04-30 13:48:50|19.87|19.79|19.91|19.83|19.91|19.83|19.87|19.79|0
1619790570000|2021-04-30 13:49:30|||||||||23
1619790590000|2021-04-30 13:49:50|||||||||1
1619790650000|2021-04-30 13:50:50|||||||||73
1619790670000|2021-04-30 13:51:10|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|128
1619790680000|2021-04-30 13:51:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|23
1619790690000|2021-04-30 13:51:30|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|1
1619790700000|2021-04-30 13:51:40|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|0
1619790710000|2021-04-30 13:51:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1619790720000|2021-04-30 13:52:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1619790730000|2021-04-30 13:52:10|19.95|19.87|19.91|19.83|19.95|19.87|19.91|19.83|3
1619790760000|2021-04-30 13:52:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1619790780000|2021-04-30 13:53:00|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|34
1619790790000|2021-04-30 13:53:10|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|23
1619790800000|2021-04-30 13:53:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1619790850000|2021-04-30 13:54:10|||||||||24
1619790880000|2021-04-30 13:54:40|19.92|19.84|19.92|19.84|19.94|19.86|19.91|19.83|3
1619790890000|2021-04-30 13:54:50|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1619790900000|2021-04-30 13:55:00|19.91|19.83|19.91|19.83|19.92|19.84|19.91|19.83|0
1619790910000|2021-04-30 13:55:10|||||||||23
1619790920000|2021-04-30 13:55:20|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|8
1619790950000|2021-04-30 13:55:50|19.92|19.84|19.92|19.84|19.92|19.84|19.91|19.83|0
1619790960000|2021-04-30 13:56:00|19.94|19.86|19.96|19.88|19.96|19.88|19.92|19.84|0
1619790970000|2021-04-30 13:56:10|||||||||40
1619790980000|2021-04-30 13:56:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1619790990000|2021-04-30 13:56:30|19.95|19.87|19.91|19.83|19.95|19.87|19.91|19.83|37
1619791020000|2021-04-30 13:57:00|||||||||22
1619791050000|2021-04-30 13:57:30|||||||||13
1619791060000|2021-04-30 13:57:40|||||||||17
1619791070000|2021-04-30 13:57:50|||||||||9
1619791080000|2021-04-30 13:58:00|19.9|19.82|19.91|19.83|19.91|19.83|19.86|19.78|4
1619791090000|2021-04-30 13:58:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1619791100000|2021-04-30 13:58:20|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|0
1619791130000|2021-04-30 13:58:50|||||||||23
1619791160000|2021-04-30 13:59:20|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1619791170000|2021-04-30 13:59:30|||||||||3
1619791180000|2021-04-30 13:59:40|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1619791190000|2021-04-30 13:59:50|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1619791200000|2021-04-30 14:00:00|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1619791210000|2021-04-30 14:00:10|19.9|19.82|19.9|19.82|19.91|19.83|19.9|19.82|0
1619791220000|2021-04-30 14:00:20|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1619791230000|2021-04-30 14:00:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|8
1619791240000|2021-04-30 14:00:40|||||||||23
1619791300000|2021-04-30 14:01:40|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1619791350000|2021-04-30 14:02:30|||||||||23
1619791360000|2021-04-30 14:02:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1619791380000|2021-04-30 14:03:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1619791410000|2021-04-30 14:03:30|||||||||1
1619791450000|2021-04-30 14:04:10|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|56
1619791460000|2021-04-30 14:04:20|||||||||23
1619791470000|2021-04-30 14:04:30|||||||||24
1619791510000|2021-04-30 14:05:10|||||||||1
1619791530000|2021-04-30 14:05:30|19.88|19.8|19.91|19.83|19.91|19.83|19.88|19.8|61
1619791560000|2021-04-30 14:06:00|||||||||1
1619791570000|2021-04-30 14:06:10|||||||||24
1619791580000|2021-04-30 14:06:20|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|8
1619791590000|2021-04-30 14:06:30|19.92|19.84|19.91|19.83|19.93|19.85|19.91|19.83|13
1619791600000|2021-04-30 14:06:40|||||||||1
1619791680000|2021-04-30 14:08:00|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|25
1619791690000|2021-04-30 14:08:10|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|2
1619791700000|2021-04-30 14:08:20|19.92|19.84|19.96|19.88|19.96|19.88|19.92|19.84|0
1619791790000|2021-04-30 14:09:50|||||||||41
1619791800000|2021-04-30 14:10:00|19.95|19.87|19.96|19.88|19.96|19.88|19.92|19.84|66
1619791810000|2021-04-30 14:10:10|19.95|19.87|19.96|19.88|19.96|19.88|19.93|19.85|0
1619791820000|2021-04-30 14:10:20|19.94|19.86|19.91|19.83|19.95|19.87|19.91|19.83|72
1619791840000|2021-04-30 14:10:40|||||||||3
1619791860000|2021-04-30 14:11:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|1
1619791880000|2021-04-30 14:11:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1619791890000|2021-04-30 14:11:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1619791900000|2021-04-30 14:11:40|||||||||26
1619791920000|2021-04-30 14:12:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1619791930000|2021-04-30 14:12:10|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|4
1619791940000|2021-04-30 14:12:20|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1619791990000|2021-04-30 14:13:10|20.01|19.93|20.01|19.93|20.03|19.95|19.99|19.91|45
1619792000000|2021-04-30 14:13:20|20.02|19.94|20.02|19.94|20.02|19.94|19.99|19.91|0
1619792010000|2021-04-30 14:13:30|20|19.92|20.01|19.93|20.02|19.94|20|19.92|23
1619792020000|2021-04-30 14:13:40|20.02|19.94|20.04|19.96|20.04|19.96|20.01|19.93|0
1619792030000|2021-04-30 14:13:50|||||||||2
1619792070000|2021-04-30 14:14:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1619792090000|2021-04-30 14:14:50|20.06|19.98|20.06|19.98|20.07|19.99|20.05|19.97|32
1619792100000|2021-04-30 14:15:00|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1619792120000|2021-04-30 14:15:20|||||||||23
1619792200000|2021-04-30 14:16:40|20.05|19.97|20.05|19.97|20.06|19.98|20.05|19.97|0
1619792210000|2021-04-30 14:16:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1619792230000|2021-04-30 14:17:10|||||||||23
1619792250000|2021-04-30 14:17:30|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|0
1619792260000|2021-04-30 14:17:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1619792280000|2021-04-30 14:18:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1619792300000|2021-04-30 14:18:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|4
1619792310000|2021-04-30 14:18:30|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1619792320000|2021-04-30 14:18:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1619792330000|2021-04-30 14:18:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1619792340000|2021-04-30 14:19:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|23
1619792350000|2021-04-30 14:19:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|1
1619792400000|2021-04-30 14:20:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|18
1619792410000|2021-04-30 14:20:10|20|19.92|20|19.92|20|19.92|20|19.92|0
1619792420000|2021-04-30 14:20:20|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1619792430000|2021-04-30 14:20:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1619792450000|2021-04-30 14:20:50|||||||||25
1619792460000|2021-04-30 14:21:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|3
1619792480000|2021-04-30 14:21:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1619792500000|2021-04-30 14:21:40|20.01|19.93|20.04|19.96|20.04|19.96|20.01|19.93|73
1619792510000|2021-04-30 14:21:50|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1619792560000|2021-04-30 14:22:40|||||||||23
1619792620000|2021-04-30 14:23:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1619792630000|2021-04-30 14:23:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1619792640000|2021-04-30 14:24:00|19.97|19.89|19.97|19.89|19.97|19.89|19.96|19.88|46
1619792650000|2021-04-30 14:24:10|19.96|19.88|19.97|19.89|19.99|19.91|19.96|19.88|0
1619792660000|2021-04-30 14:24:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1619792670000|2021-04-30 14:24:30|||||||||32
1619792700000|2021-04-30 14:25:00|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|42
1619792710000|2021-04-30 14:25:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|67
1619792720000|2021-04-30 14:25:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1619792740000|2021-04-30 14:25:40|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|4
1619792760000|2021-04-30 14:26:00|19.97|19.89|19.97|19.89|19.97|19.89|19.96|19.88|10
1619792770000|2021-04-30 14:26:10|19.96|19.88|19.96|19.88|19.97|19.89|19.96|19.88|0
1619792780000|2021-04-30 14:26:20|||||||||23
1619792870000|2021-04-30 14:27:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1619792890000|2021-04-30 14:28:10|||||||||24
1619792900000|2021-04-30 14:28:20|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|24
1619792910000|2021-04-30 14:28:30|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1619792990000|2021-04-30 14:29:50|||||||||26
1619793000000|2021-04-30 14:30:00|||||||||63
1619793040000|2021-04-30 14:30:40|||||||||51
1619793070000|2021-04-30 14:31:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|55
1619793080000|2021-04-30 14:31:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1619793110000|2021-04-30 14:31:50|||||||||23
1619793130000|2021-04-30 14:32:10|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1619793140000|2021-04-30 14:32:20|19.87|19.79|19.91|19.83|19.91|19.83|19.87|19.79|19
1619793150000|2021-04-30 14:32:30|19.88|19.8|19.87|19.79|19.88|19.8|19.86|19.78|22
1619793170000|2021-04-30 14:32:50|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|0
1619793180000|2021-04-30 14:33:00|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1619793190000|2021-04-30 14:33:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1619793210000|2021-04-30 14:33:30|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|0
1619793230000|2021-04-30 14:33:50|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|23
1619793240000|2021-04-30 14:34:00|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|0
1619793250000|2021-04-30 14:34:10|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|0
1619793260000|2021-04-30 14:34:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1619793310000|2021-04-30 14:35:10|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|0
1619793330000|2021-04-30 14:35:30|19.89|19.81|19.89|19.81|19.89|19.81|19.88|19.8|56
1619793340000|2021-04-30 14:35:40|||||||||24
1619793370000|2021-04-30 14:36:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1619793380000|2021-04-30 14:36:20|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|0
1619793390000|2021-04-30 14:36:30|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1619793410000|2021-04-30 14:36:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1619793450000|2021-04-30 14:37:30|19.92|19.84|19.96|19.88|19.96|19.88|19.92|19.84|226
1619793460000|2021-04-30 14:37:40|19.99|19.91|20|19.92|20|19.92|19.99|19.91|23
1619793470000|2021-04-30 14:37:50|20.01|19.93|20.08|20|20.08|20|20.01|19.93|267
1619793480000|2021-04-30 14:38:00|20.09|20.01|20.05|19.97|20.09|20.01|20.04|19.96|0
1619793490000|2021-04-30 14:38:10|20.04|19.96|20.06|19.98|20.08|20|20.04|19.96|4
1619793500000|2021-04-30 14:38:20|20.08|20|20.1|20.02|20.1|20.02|20.08|20|4
1619793510000|2021-04-30 14:38:30|20.12|20.04|20.09|20.01|20.13|20.05|20.09|20.01|22
1619793520000|2021-04-30 14:38:40|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|0
1619793550000|2021-04-30 14:39:10|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1619793560000|2021-04-30 14:39:20|20.09|20.01|20.07|19.99|20.09|20.01|20.06|19.98|25
1619793570000|2021-04-30 14:39:30|20.06|19.98|20.1|20.02|20.11|20.03|20.06|19.98|0
1619793590000|2021-04-30 14:39:50|20.08|20|20.06|19.98|20.08|20|20.06|19.98|19
1619793600000|2021-04-30 14:40:00|20.07|19.99|20.1|20.02|20.11|20.03|20.07|19.99|0
1619793610000|2021-04-30 14:40:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1619793620000|2021-04-30 14:40:20|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|0
1619793640000|2021-04-30 14:40:40|20.06|19.98|20.09|20.01|20.09|20.01|20.06|19.98|17
1619793650000|2021-04-30 14:40:50|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1619793660000|2021-04-30 14:41:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1619793670000|2021-04-30 14:41:10|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|23
1619793680000|2021-04-30 14:41:20|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|71
1619793740000|2021-04-30 14:42:20|||||||||10
1619793750000|2021-04-30 14:42:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|124
1619793760000|2021-04-30 14:42:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1619793780000|2021-04-30 14:43:00|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1619793790000|2021-04-30 14:43:10|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1619793810000|2021-04-30 14:43:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|1
1619793820000|2021-04-30 14:43:40|20.11|20.03|20.14|20.06|20.14|20.06|20.11|20.03|5
1619793830000|2021-04-30 14:43:50|||||||||3
1619793840000|2021-04-30 14:44:00|||||||||7
1619793850000|2021-04-30 14:44:10|||||||||5
1619793860000|2021-04-30 14:44:20|20.11|20.03|20.1|20.02|20.12|20.04|20.09|20.01|214
1619793870000|2021-04-30 14:44:30|20.11|20.03|20.1|20.02|20.12|20.04|20.1|20.02|0
1619793880000|2021-04-30 14:44:40|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|0
1619793890000|2021-04-30 14:44:50|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|88
1619793900000|2021-04-30 14:45:00|20.11|20.03|20.14|20.06|20.14|20.06|20.11|20.03|10
1619793920000|2021-04-30 14:45:20|||||||||2
1619793950000|2021-04-30 14:45:50|||||||||21
1619793960000|2021-04-30 14:46:00|20.12|20.04|20.14|20.06|20.14|20.06|20.09|20.01|107
1619793980000|2021-04-30 14:46:20|20.19|20.11|20.15|20.07|20.19|20.11|20.15|20.07|160
1619793990000|2021-04-30 14:46:30|20.14|20.06|20.17|20.09|20.17|20.09|20.14|20.06|1
1619794000000|2021-04-30 14:46:40|20.19|20.11|20.15|20.07|20.19|20.11|20.15|20.07|80
1619794020000|2021-04-30 14:47:00|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1619794030000|2021-04-30 14:47:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|10
1619794070000|2021-04-30 14:47:50|20.15|20.07|20.19|20.11|20.19|20.11|20.15|20.07|13
1619794080000|2021-04-30 14:48:00|20.18|20.1|20.16|20.08|20.18|20.1|20.15|20.07|63
1619794090000|2021-04-30 14:48:10|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|0
1619794100000|2021-04-30 14:48:20|20.18|20.1|20.19|20.11|20.19|20.11|20.16|20.08|8
1619794110000|2021-04-30 14:48:30|||||||||23
1619794120000|2021-04-30 14:48:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|101
1619794160000|2021-04-30 14:49:20|||||||||10
1619794190000|2021-04-30 14:49:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1619794200000|2021-04-30 14:50:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|39
1619794220000|2021-04-30 14:50:20|20.26|20.18|20.27|20.19|20.27|20.19|20.23|20.15|30
1619794250000|2021-04-30 14:50:50|20.29|20.21|20.29|20.21|20.3|20.22|20.29|20.21|169
1619794260000|2021-04-30 14:51:00|20.3|20.22|20.3|20.22|20.31|20.23|20.3|20.22|0
1619794280000|2021-04-30 14:51:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|4
1619794290000|2021-04-30 14:51:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1619794300000|2021-04-30 14:51:40|||||||||1
1619794310000|2021-04-30 14:51:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1619794320000|2021-04-30 14:52:00|20.31|20.23|20.31|20.23|20.31|20.23|20.3|20.22|0
1619794330000|2021-04-30 14:52:10|||||||||23
1619794340000|2021-04-30 14:52:20|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|1
1619794350000|2021-04-30 14:52:30|20.29|20.21|20.27|20.19|20.3|20.22|20.27|20.19|0
1619794370000|2021-04-30 14:52:50|||||||||2
1619794380000|2021-04-30 14:53:00|||||||||1
1619794390000|2021-04-30 14:53:10|20.31|20.23|20.27|20.19|20.31|20.23|20.27|20.19|30
1619794440000|2021-04-30 14:54:00|||||||||23
1619794450000|2021-04-30 14:54:10|20.31|20.23|20.27|20.19|20.31|20.23|20.27|20.19|34
1619794460000|2021-04-30 14:54:20|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|4
1619794510000|2021-04-30 14:55:10|||||||||1
1619794520000|2021-04-30 14:55:20|20.29|20.21|20.28|20.2|20.29|20.21|20.27|20.19|17
1619794530000|2021-04-30 14:55:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1619794550000|2021-04-30 14:55:50|||||||||23
1619794560000|2021-04-30 14:56:00|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1619794570000|2021-04-30 14:56:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1619794580000|2021-04-30 14:56:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1619794610000|2021-04-30 14:56:50|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|37
1619794630000|2021-04-30 14:57:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|10
1619794640000|2021-04-30 14:57:20|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1619794660000|2021-04-30 14:57:40|||||||||23
1619794710000|2021-04-30 14:58:30|20.2|20.12|20.19|20.11|20.22|20.14|20.19|20.11|153
1619794720000|2021-04-30 14:58:40|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1619794740000|2021-04-30 14:59:00|20.19|20.11|20.19|20.11|20.22|20.14|20.19|20.11|19
1619794750000|2021-04-30 14:59:10|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|0
1619794760000|2021-04-30 14:59:20|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1619794770000|2021-04-30 14:59:30|20.2|20.12|20.22|20.14|20.22|20.14|20.19|20.11|23
1619794780000|2021-04-30 14:59:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|28
1619794790000|2021-04-30 14:59:50|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|6
1619794800000|2021-04-30 15:00:00|20.22|20.14|20.22|20.14|20.22|20.14|20.19|20.11|1
1619794810000|2021-04-30 15:00:10|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1619794830000|2021-04-30 15:00:30|20.23|20.15|20.23|20.15|20.23|20.15|20.22|20.14|0
1619794840000|2021-04-30 15:00:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1619794850000|2021-04-30 15:00:50|20.27|20.19|20.27|20.19|20.27|20.19|20.24|20.16|51
1619794880000|2021-04-30 15:01:20|20.28|20.2|20.32|20.24|20.32|20.24|20.28|20.2|44
1619794920000|2021-04-30 15:02:00|||||||||104
1619794930000|2021-04-30 15:02:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|34
1619794990000|2021-04-30 15:03:10|||||||||24
1619795000000|2021-04-30 15:03:20|||||||||1
1619795010000|2021-04-30 15:03:30|20.32|20.24|20.32|20.24|20.34|20.26|20.32|20.24|2
1619795020000|2021-04-30 15:03:40|20.31|20.23|20.32|20.24|20.34|20.26|20.3|20.22|0
1619795030000|2021-04-30 15:03:50|20.31|20.23|20.31|20.23|20.32|20.24|20.31|20.23|0
1619795040000|2021-04-30 15:04:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1619795050000|2021-04-30 15:04:10|||||||||21
1619795070000|2021-04-30 15:04:30|20.35|20.27|20.35|20.27|20.35|20.27|20.34|20.26|1
1619795090000|2021-04-30 15:04:50|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|76
1619795100000|2021-04-30 15:05:00|20.35|20.27|20.35|20.27|20.35|20.27|20.34|20.26|23
1619795110000|2021-04-30 15:05:10|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1619795120000|2021-04-30 15:05:20|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1619795140000|2021-04-30 15:05:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|19
1619795150000|2021-04-30 15:05:50|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|5
1619795180000|2021-04-30 15:06:20|20.34|20.26|20.34|20.26|20.35|20.27|20.34|20.26|182
1619795190000|2021-04-30 15:06:30|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|1
1619795200000|2021-04-30 15:06:40|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1619795210000|2021-04-30 15:06:50|||||||||23
1619795220000|2021-04-30 15:07:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1619795230000|2021-04-30 15:07:10|20.39|20.31|20.39|20.31|20.4|20.32|20.37|20.29|49
1619795240000|2021-04-30 15:07:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|2
1619795250000|2021-04-30 15:07:30|20.39|20.31|20.4|20.32|20.4|20.32|20.37|20.29|0
1619795260000|2021-04-30 15:07:40|||||||||4
1619795270000|2021-04-30 15:07:50|20.37|20.29|20.37|20.29|20.39|20.31|20.37|20.29|1
1619795280000|2021-04-30 15:08:00|20.4|20.32|20.39|20.31|20.4|20.32|20.37|20.29|120
1619795290000|2021-04-30 15:08:10|20.4|20.32|20.4|20.32|20.4|20.32|20.39|20.31|0
1619795320000|2021-04-30 15:08:40|||||||||23
1619795340000|2021-04-30 15:09:00|20.42|20.34|20.45|20.37|20.45|20.37|20.41|20.33|10
1619795350000|2021-04-30 15:09:10|20.44|20.36|20.44|20.36|20.45|20.37|20.42|20.34|73
1619795360000|2021-04-30 15:09:20|20.42|20.34|20.45|20.37|20.45|20.37|20.42|20.34|0
1619795380000|2021-04-30 15:09:40|||||||||2
1619795400000|2021-04-30 15:10:00|||||||||3
1619795430000|2021-04-30 15:10:30|||||||||23
1619795440000|2021-04-30 15:10:40|||||||||2
1619795480000|2021-04-30 15:11:20|20.43|20.35|20.4|20.32|20.43|20.35|20.4|20.32|152
1619795490000|2021-04-30 15:11:30|||||||||1
1619795520000|2021-04-30 15:12:00|20.38|20.3|20.38|20.3|20.39|20.31|20.38|20.3|60
1619795530000|2021-04-30 15:12:10|20.39|20.31|20.39|20.31|20.4|20.32|20.38|20.3|0
1619795540000|2021-04-30 15:12:20|20.4|20.32|20.43|20.35|20.43|20.35|20.4|20.32|115
1619795550000|2021-04-30 15:12:30|20.42|20.34|20.4|20.32|20.43|20.35|20.4|20.32|0
1619795560000|2021-04-30 15:12:40|20.42|20.34|20.4|20.32|20.43|20.35|20.4|20.32|10
1619795590000|2021-04-30 15:13:10|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|22
1619795650000|2021-04-30 15:14:10|||||||||10
1619795660000|2021-04-30 15:14:20|||||||||23
1619795670000|2021-04-30 15:14:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|34
1619795680000|2021-04-30 15:14:40|20.45|20.37|20.44|20.36|20.45|20.37|20.43|20.35|2
1619795690000|2021-04-30 15:14:50|20.45|20.37|20.48|20.4|20.48|20.4|20.45|20.37|97
1619795700000|2021-04-30 15:15:00|20.45|20.37|20.48|20.4|20.48|20.4|20.45|20.37|2
1619795750000|2021-04-30 15:15:50|20.5|20.42|20.53|20.45|20.53|20.45|20.5|20.42|100
1619795770000|2021-04-30 15:16:10|||||||||23
1619795810000|2021-04-30 15:16:50|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|40
1619795820000|2021-04-30 15:17:00|||||||||100
1619795850000|2021-04-30 15:17:30|||||||||1
1619795870000|2021-04-30 15:17:50|20.55|20.47|20.58|20.5|20.58|20.5|20.55|20.47|75
1619795880000|2021-04-30 15:18:00|||||||||23
1619795920000|2021-04-30 15:18:40|20.55|20.47|20.58|20.5|20.58|20.5|20.55|20.47|11
1619795930000|2021-04-30 15:18:50|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1619795940000|2021-04-30 15:19:00|20.57|20.49|20.58|20.5|20.58|20.5|20.55|20.47|0
1619795970000|2021-04-30 15:19:30|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|1
1619795990000|2021-04-30 15:19:50|||||||||23
1619796050000|2021-04-30 15:20:50|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|27
1619796060000|2021-04-30 15:21:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1619796070000|2021-04-30 15:21:10|20.58|20.5|20.53|20.45|20.58|20.5|20.53|20.45|81
1619796080000|2021-04-30 15:21:20|20.52|20.44|20.53|20.45|20.53|20.45|20.5|20.42|237
1619796100000|2021-04-30 15:21:40|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|56
1619796110000|2021-04-30 15:21:50|20.48|20.4|20.45|20.37|20.5|20.42|20.45|20.37|90
1619796160000|2021-04-30 15:22:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|213
1619796170000|2021-04-30 15:22:50|||||||||47
1619796180000|2021-04-30 15:23:00|20.47|20.39|20.45|20.37|20.48|20.4|20.45|20.37|9
1619796190000|2021-04-30 15:23:10|||||||||27
1619796200000|2021-04-30 15:23:20|||||||||42
1619796210000|2021-04-30 15:23:30|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|132
1619796220000|2021-04-30 15:23:40|||||||||22
1619796230000|2021-04-30 15:23:50|||||||||23
1619796240000|2021-04-30 15:24:00|||||||||23
1619796250000|2021-04-30 15:24:10|||||||||45
1619796260000|2021-04-30 15:24:20|||||||||23
1619796270000|2021-04-30 15:24:30|||||||||93
1619796280000|2021-04-30 15:24:40|20.53|20.45|20.52|20.44|20.53|20.45|20.48|20.4|145
1619796290000|2021-04-30 15:24:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|45
1619796300000|2021-04-30 15:25:00|20.55|20.47|20.55|20.47|20.55|20.47|20.53|20.45|77
1619796310000|2021-04-30 15:25:10|20.56|20.48|20.56|20.48|20.56|20.48|20.55|20.47|63
1619796320000|2021-04-30 15:25:20|||||||||23
1619796330000|2021-04-30 15:25:30|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|161
1619796340000|2021-04-30 15:25:40|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|24
1619796350000|2021-04-30 15:25:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|22
1619796360000|2021-04-30 15:26:00|||||||||23
1619796370000|2021-04-30 15:26:10|20.63|20.55|20.59|20.51|20.63|20.55|20.59|20.51|145
1619796380000|2021-04-30 15:26:20|||||||||27
1619796390000|2021-04-30 15:26:30|||||||||22
1619796400000|2021-04-30 15:26:40|||||||||23
1619796410000|2021-04-30 15:26:50|||||||||45
1619796420000|2021-04-30 15:27:00|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|78
1619796430000|2021-04-30 15:27:10|||||||||45
1619796440000|2021-04-30 15:27:20|||||||||23
1619796450000|2021-04-30 15:27:30|||||||||45
1619796460000|2021-04-30 15:27:40|||||||||23
1619796470000|2021-04-30 15:27:50|||||||||22
1619796480000|2021-04-30 15:28:00|||||||||23
1619796490000|2021-04-30 15:28:10|20.63|20.55|20.63|20.55|20.64|20.56|20.63|20.55|202
1619796500000|2021-04-30 15:28:20|||||||||23
1619796510000|2021-04-30 15:28:30|||||||||24
1619796520000|2021-04-30 15:28:40|||||||||22
1619796530000|2021-04-30 15:28:50|20.64|20.56|20.63|20.55|20.68|20.6|20.63|20.55|241
1619796540000|2021-04-30 15:29:00|20.64|20.56|20.66|20.58|20.66|20.58|20.63|20.55|90
1619796550000|2021-04-30 15:29:10|||||||||28
1619796560000|2021-04-30 15:29:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|27
1619796570000|2021-04-30 15:29:30|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|60
1619796580000|2021-04-30 15:29:40|||||||||29
1619796590000|2021-04-30 15:29:50|||||||||62
1619796600000|2021-04-30 15:30:00|||||||||22
1619796610000|2021-04-30 15:30:10|||||||||4
1619796620000|2021-04-30 15:30:20|||||||||14
1619796630000|2021-04-30 15:30:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|77
1619796640000|2021-04-30 15:30:40|||||||||12
1619796650000|2021-04-30 15:30:50|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|5
1619796660000|2021-04-30 15:31:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1619796670000|2021-04-30 15:31:10|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1619796680000|2021-04-30 15:31:20|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1619796690000|2021-04-30 15:31:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1619796700000|2021-04-30 15:31:40|20.73|20.65|20.71|20.63|20.76|20.68|20.71|20.63|159
1619796710000|2021-04-30 15:31:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|10
1619796730000|2021-04-30 15:32:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|25
1619796740000|2021-04-30 15:32:20|20.58|20.5|20.54|20.46|20.58|20.5|20.54|20.46|92
1619796750000|2021-04-30 15:32:30|20.58|20.5|20.54|20.46|20.58|20.5|20.54|20.46|111
1619796760000|2021-04-30 15:32:40|20.53|20.45|20.49|20.41|20.54|20.46|20.49|20.41|52
1619796770000|2021-04-30 15:32:50|20.53|20.45|20.53|20.45|20.53|20.45|20.49|20.41|23
1619796780000|2021-04-30 15:33:00|20.54|20.46|20.54|20.46|20.54|20.46|20.53|20.45|25
1619796790000|2021-04-30 15:33:10|20.53|20.45|20.49|20.41|20.53|20.45|20.49|20.41|39
1619796800000|2021-04-30 15:33:20|20.53|20.45|20.53|20.45|20.54|20.46|20.49|20.41|26
1619796810000|2021-04-30 15:33:30|20.51|20.43|20.51|20.43|20.54|20.46|20.51|20.43|0
1619796820000|2021-04-30 15:33:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1619796830000|2021-04-30 15:33:50|20.44|20.36|20.44|20.36|20.46|20.38|20.44|20.36|11
1619796840000|2021-04-30 15:34:00|20.46|20.38|20.48|20.4|20.49|20.41|20.46|20.38|21
1619796850000|2021-04-30 15:34:10|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|6
1619796860000|2021-04-30 15:34:20|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|17
1619796870000|2021-04-30 15:34:30|20.49|20.41|20.49|20.41|20.53|20.45|20.49|20.41|47
1619796880000|2021-04-30 15:34:40|20.48|20.4|20.48|20.4|20.48|20.4|20.44|20.36|70
1619796890000|2021-04-30 15:34:50|||||||||9
1619796900000|2021-04-30 15:35:00|20.49|20.41|20.48|20.4|20.53|20.45|20.48|20.4|18
1619796920000|2021-04-30 15:35:20|20.49|20.41|20.52|20.44|20.52|20.44|20.49|20.41|20
1619796930000|2021-04-30 15:35:30|20.53|20.45|20.5|20.42|20.53|20.45|20.5|20.42|0
1619796940000|2021-04-30 15:35:40|20.52|20.44|20.52|20.44|20.52|20.44|20.5|20.42|0
1619796950000|2021-04-30 15:35:50|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|1
1619796960000|2021-04-30 15:36:00|20.49|20.41|20.52|20.44|20.52|20.44|20.49|20.41|0
1619796970000|2021-04-30 15:36:10|20.5|20.42|20.48|20.4|20.52|20.44|20.48|20.4|0
1619797010000|2021-04-30 15:36:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|19
1619797020000|2021-04-30 15:37:00|20.45|20.37|20.48|20.4|20.48|20.4|20.45|20.37|36
1619797030000|2021-04-30 15:37:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|2
1619797040000|2021-04-30 15:37:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1619797050000|2021-04-30 15:37:30|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1619797090000|2021-04-30 15:38:10|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|12
1619797130000|2021-04-30 15:38:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1619797140000|2021-04-30 15:39:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1619797170000|2021-04-30 15:39:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|21
1619797180000|2021-04-30 15:39:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|3
1619797200000|2021-04-30 15:40:00|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|0
1619797210000|2021-04-30 15:40:10|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1619797230000|2021-04-30 15:40:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|10
1619797240000|2021-04-30 15:40:40|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1619797340000|2021-04-30 15:42:20|20.43|20.35|20.43|20.35|20.43|20.35|20.41|20.33|12
1619797380000|2021-04-30 15:43:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1619797390000|2021-04-30 15:43:10|20.43|20.35|20.43|20.35|20.43|20.35|20.41|20.33|0
1619797490000|2021-04-30 15:44:50|||||||||12
1619797640000|2021-04-30 15:47:20|||||||||9
1619797670000|2021-04-30 15:47:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|14
1619797680000|2021-04-30 15:48:00|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|18
1619797700000|2021-04-30 15:48:20|20.34|20.26|20.34|20.26|20.36|20.28|20.34|20.26|0
1619797720000|2021-04-30 15:48:40|||||||||3
1619797780000|2021-04-30 15:49:40|||||||||5
1619797810000|2021-04-30 15:50:10|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|20
1619797820000|2021-04-30 15:50:20|20.38|20.3|20.38|20.3|20.39|20.31|20.38|20.3|2
1619797830000|2021-04-30 15:50:30|20.39|20.31|20.39|20.31|20.41|20.33|20.38|20.3|0
1619797860000|2021-04-30 15:51:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1619797870000|2021-04-30 15:51:10|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1619797880000|2021-04-30 15:51:20|20.42|20.34|20.41|20.33|20.43|20.35|20.41|20.33|8
1619797890000|2021-04-30 15:51:30|20.43|20.35|20.43|20.35|20.43|20.35|20.41|20.33|56
1619797980000|2021-04-30 15:53:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1619797990000|2021-04-30 15:53:10|20.43|20.35|20.43|20.35|20.43|20.35|20.41|20.33|1
1619798000000|2021-04-30 15:53:20|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|1
1619798020000|2021-04-30 15:53:40|20.39|20.31|20.43|20.35|20.43|20.35|20.39|20.31|0
1619798050000|2021-04-30 15:54:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1619798060000|2021-04-30 15:54:20|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1619798080000|2021-04-30 15:54:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|9
1619798090000|2021-04-30 15:54:50|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|0
1619798110000|2021-04-30 15:55:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1619798120000|2021-04-30 15:55:20|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|0
1619798130000|2021-04-30 15:55:30|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|0
1619798160000|2021-04-30 15:56:00|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|0
1619798170000|2021-04-30 15:56:10|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1619798190000|2021-04-30 15:56:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1619798200000|2021-04-30 15:56:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1619798210000|2021-04-30 15:56:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1619798220000|2021-04-30 15:57:00|20.38|20.3|20.38|20.3|20.38|20.3|20.36|20.28|0
1619798250000|2021-04-30 15:57:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1619798270000|2021-04-30 15:57:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1619798280000|2021-04-30 15:58:00|||||||||21
1619798290000|2021-04-30 15:58:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|26
1619798310000|2021-04-30 15:58:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1619798350000|2021-04-30 15:59:10|||||||||17
1619798360000|2021-04-30 15:59:20|||||||||17
1619798400000|2021-04-30 16:00:00|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|0
1619798410000|2021-04-30 16:00:10|20.36|20.28|20.37|20.29|20.37|20.29|20.33|20.25|10
1619798420000|2021-04-30 16:00:20|20.35|20.27|20.38|20.3|20.38|20.3|20.35|20.27|0
1619798450000|2021-04-30 16:00:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1619798470000|2021-04-30 16:01:10|||||||||1
1619798490000|2021-04-30 16:01:30|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1619798500000|2021-04-30 16:01:40|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1619798520000|2021-04-30 16:02:00|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1619798530000|2021-04-30 16:02:10|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1619798560000|2021-04-30 16:02:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1619798570000|2021-04-30 16:02:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1619798590000|2021-04-30 16:03:10|20.35|20.27|20.35|20.27|20.35|20.27|20.33|20.25|0
1619798600000|2021-04-30 16:03:20|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1619798620000|2021-04-30 16:03:40|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|0
1619798630000|2021-04-30 16:03:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|150
1619798640000|2021-04-30 16:04:00|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1619798650000|2021-04-30 16:04:10|20.38|20.3|20.38|20.3|20.39|20.31|20.38|20.3|0
1619798660000|2021-04-30 16:04:20|20.39|20.31|20.39|20.31|20.39|20.31|20.38|20.3|0
1619798670000|2021-04-30 16:04:30|20.38|20.3|20.38|20.3|20.39|20.31|20.38|20.3|0
1619798680000|2021-04-30 16:04:40|20.4|20.32|20.43|20.35|20.43|20.35|20.4|20.32|9
1619798720000|2021-04-30 16:05:20|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1619798740000|2021-04-30 16:05:40|20.42|20.34|20.39|20.31|20.42|20.34|20.39|20.31|0
1619798780000|2021-04-30 16:06:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1619798790000|2021-04-30 16:06:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1619798810000|2021-04-30 16:06:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1619798830000|2021-04-30 16:07:10|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|0
1619798840000|2021-04-30 16:07:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1619798850000|2021-04-30 16:07:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1619798860000|2021-04-30 16:07:40|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|0
1619798870000|2021-04-30 16:07:50|20.31|20.23|20.34|20.26|20.34|20.26|20.31|20.23|0
1619798880000|2021-04-30 16:08:00|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1619798900000|2021-04-30 16:08:20|20.32|20.24|20.32|20.24|20.34|20.26|20.32|20.24|0
1619798910000|2021-04-30 16:08:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1619798920000|2021-04-30 16:08:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1619798940000|2021-04-30 16:09:00|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1619798960000|2021-04-30 16:09:20|20.36|20.28|20.36|20.28|20.36|20.28|20.35|20.27|0
1619798970000|2021-04-30 16:09:30|20.35|20.27|20.35|20.27|20.36|20.28|20.35|20.27|0
1619798980000|2021-04-30 16:09:40|20.36|20.28|20.36|20.28|20.38|20.3|20.36|20.28|0
1619798990000|2021-04-30 16:09:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1619799000000|2021-04-30 16:10:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1619799010000|2021-04-30 16:10:10|20.37|20.29|20.37|20.29|20.39|20.31|20.37|20.29|0
1619799020000|2021-04-30 16:10:20|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1619799040000|2021-04-30 16:10:40|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1619799050000|2021-04-30 16:10:50|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1619799070000|2021-04-30 16:11:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1619799090000|2021-04-30 16:11:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1619799120000|2021-04-30 16:12:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1619799130000|2021-04-30 16:12:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1619799150000|2021-04-30 16:12:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1619799160000|2021-04-30 16:12:40|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1619799170000|2021-04-30 16:12:50|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1619799210000|2021-04-30 16:13:30|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1619799220000|2021-04-30 16:13:40|20.36|20.28|20.36|20.28|20.36|20.28|20.35|20.27|0
1619799230000|2021-04-30 16:13:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1619799240000|2021-04-30 16:14:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1619799310000|2021-04-30 16:15:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1619799360000|2021-04-30 16:16:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1619799390000|2021-04-30 16:16:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1619799420000|2021-04-30 16:17:00|20.36|20.28|20.36|20.28|20.36|20.28|20.35|20.27|1
1619799430000|2021-04-30 16:17:10|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1619799480000|2021-04-30 16:18:00|20.39|20.31|20.37|20.29|20.39|20.31|20.35|20.27|1
1619799490000|2021-04-30 16:18:10|20.39|20.31|20.4|20.32|20.4|20.32|20.37|20.29|0
1619799530000|2021-04-30 16:18:50|20.38|20.3|20.37|20.29|20.38|20.3|20.35|20.27|1
1619799550000|2021-04-30 16:19:10|20.38|20.3|20.37|20.29|20.4|20.32|20.35|20.27|0
1619799560000|2021-04-30 16:19:20|20.38|20.3|20.37|20.29|20.4|20.32|20.37|20.29|0
1619799570000|2021-04-30 16:19:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1619799580000|2021-04-30 16:19:40|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1619799610000|2021-04-30 16:20:10|20.38|20.3|20.36|20.28|20.38|20.3|20.35|20.27|0
1619799620000|2021-04-30 16:20:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1619799640000|2021-04-30 16:20:40|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1619799650000|2021-04-30 16:20:50|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|0
1619799690000|2021-04-30 16:21:30|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|0
1619799710000|2021-04-30 16:21:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1619799720000|2021-04-30 16:22:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1619799740000|2021-04-30 16:22:20|||||||||1
1619799750000|2021-04-30 16:22:30|||||||||28
1619799810000|2021-04-30 16:23:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|10
1619799820000|2021-04-30 16:23:40|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1619799950000|2021-04-30 16:25:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|27
1619799970000|2021-04-30 16:26:10|||||||||8
1619800030000|2021-04-30 16:27:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|5
1619800040000|2021-04-30 16:27:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|20
1619800130000|2021-04-30 16:28:50|20.45|20.37|20.48|20.4|20.48|20.4|20.45|20.37|10
1619800200000|2021-04-30 16:30:00|20.45|20.37|20.48|20.4|20.48|20.4|20.45|20.37|37
1619800220000|2021-04-30 16:30:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|27
1619800230000|2021-04-30 16:30:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1619800240000|2021-04-30 16:30:40|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1619800260000|2021-04-30 16:31:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|9
1619800270000|2021-04-30 16:31:10|||||||||15
1619800310000|2021-04-30 16:31:50|20.5|20.42|20.53|20.45|20.53|20.45|20.5|20.42|3
1619800320000|2021-04-30 16:32:00|||||||||2
1619800330000|2021-04-30 16:32:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|27
1619800340000|2021-04-30 16:32:20|20.51|20.43|20.53|20.45|20.53|20.45|20.5|20.42|38
1619800350000|2021-04-30 16:32:30|20.5|20.42|20.5|20.42|20.53|20.45|20.5|20.42|6
1619800360000|2021-04-30 16:32:40|20.51|20.43|20.53|20.45|20.53|20.45|20.5|20.42|1
1619800370000|2021-04-30 16:32:50|20.51|20.43|20.5|20.42|20.53|20.45|20.5|20.42|2
1619800380000|2021-04-30 16:33:00|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1619800440000|2021-04-30 16:34:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|11
1619800450000|2021-04-30 16:34:10|20.55|20.47|20.55|20.47|20.56|20.48|20.55|20.47|3
1619800460000|2021-04-30 16:34:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1619800470000|2021-04-30 16:34:30|20.55|20.47|20.56|20.48|20.56|20.48|20.54|20.46|3
1619800480000|2021-04-30 16:34:40|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1619800500000|2021-04-30 16:35:00|||||||||2
1619800510000|2021-04-30 16:35:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1619800520000|2021-04-30 16:35:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1619800530000|2021-04-30 16:35:30|20.53|20.45|20.58|20.5|20.58|20.5|20.53|20.45|25
1619800550000|2021-04-30 16:35:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|6
1619800560000|2021-04-30 16:36:00|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|0
1619800620000|2021-04-30 16:37:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1619800640000|2021-04-30 16:37:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|12
1619800650000|2021-04-30 16:37:30|20.62|20.54|20.63|20.55|20.63|20.55|20.6|20.52|0
1619800690000|2021-04-30 16:38:10|20.61|20.53|20.63|20.55|20.63|20.55|20.6|20.52|0
1619800760000|2021-04-30 16:39:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1619800770000|2021-04-30 16:39:30|20.6|20.52|20.6|20.52|20.6|20.52|20.59|20.51|0
1619800780000|2021-04-30 16:39:40|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1619800790000|2021-04-30 16:39:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1619800810000|2021-04-30 16:40:10|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|11
1619800820000|2021-04-30 16:40:20|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1619800830000|2021-04-30 16:40:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1619800860000|2021-04-30 16:41:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1619800870000|2021-04-30 16:41:10|20.59|20.51|20.59|20.51|20.6|20.52|20.59|20.51|0
1619800880000|2021-04-30 16:41:20|20.6|20.52|20.59|20.51|20.62|20.54|20.59|20.51|1
1619800890000|2021-04-30 16:41:30|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1619800920000|2021-04-30 16:42:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|1
1619800960000|2021-04-30 16:42:40|||||||||2
1619800970000|2021-04-30 16:42:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|12
1619800990000|2021-04-30 16:43:10|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1619801020000|2021-04-30 16:43:40|20.57|20.49|20.57|20.49|20.57|20.49|20.56|20.48|0
1619801040000|2021-04-30 16:44:00|20.58|20.5|20.55|20.47|20.58|20.5|20.55|20.47|0
1619801050000|2021-04-30 16:44:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1619801080000|2021-04-30 16:44:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1619801120000|2021-04-30 16:45:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1619801140000|2021-04-30 16:45:40|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1619801150000|2021-04-30 16:45:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1619801260000|2021-04-30 16:47:40|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|13
1619801270000|2021-04-30 16:47:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1619801280000|2021-04-30 16:48:00|20.62|20.54|20.59|20.51|20.62|20.54|20.59|20.51|0
1619801290000|2021-04-30 16:48:10|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1619801300000|2021-04-30 16:48:20|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|0
1619801330000|2021-04-30 16:48:50|20.6|20.52|20.6|20.52|20.62|20.54|20.6|20.52|0
1619801360000|2021-04-30 16:49:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1619801370000|2021-04-30 16:49:30|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1619801380000|2021-04-30 16:49:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1619801400000|2021-04-30 16:50:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1619801410000|2021-04-30 16:50:10|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1619801430000|2021-04-30 16:50:30|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1619801500000|2021-04-30 16:51:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1619801520000|2021-04-30 16:52:00|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1619801530000|2021-04-30 16:52:10|20.59|20.51|20.59|20.51|20.59|20.51|20.58|20.5|0
1619801550000|2021-04-30 16:52:30|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1619801570000|2021-04-30 16:52:50|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1619801620000|2021-04-30 16:53:40|20.61|20.53|20.62|20.54|20.62|20.54|20.59|20.51|2
1619801660000|2021-04-30 16:54:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1619801670000|2021-04-30 16:54:30|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1619801680000|2021-04-30 16:54:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|33
1619801710000|2021-04-30 16:55:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1619801730000|2021-04-30 16:55:30|20.69|20.61|20.67|20.59|20.71|20.63|20.67|20.59|12
1619801740000|2021-04-30 16:55:40|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|10
1619801760000|2021-04-30 16:56:00|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|0
1619801770000|2021-04-30 16:56:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1619801780000|2021-04-30 16:56:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|33
1619801840000|2021-04-30 16:57:20|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|1
1619801850000|2021-04-30 16:57:30|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|0
1619801860000|2021-04-30 16:57:40|20.64|20.56|20.64|20.56|20.66|20.58|20.64|20.56|0
1619801870000|2021-04-30 16:57:50|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1619801880000|2021-04-30 16:58:00|20.66|20.58|20.66|20.58|20.66|20.58|20.64|20.56|0
1619801890000|2021-04-30 16:58:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1619801900000|2021-04-30 16:58:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1619801910000|2021-04-30 16:58:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1619801940000|2021-04-30 16:59:00|20.63|20.55|20.61|20.53|20.63|20.55|20.59|20.51|0
1619801950000|2021-04-30 16:59:10|20.59|20.51|20.59|20.51|20.61|20.53|20.59|20.51|0
1619801960000|2021-04-30 16:59:20|20.61|20.53|20.61|20.53|20.61|20.53|20.59|20.51|0
1619801970000|2021-04-30 16:59:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1619802000000|2021-04-30 17:00:00|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1619802010000|2021-04-30 17:00:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1619802070000|2021-04-30 17:01:10|20.59|20.51|20.59|20.51|20.61|20.53|20.59|20.51|0
1619802080000|2021-04-30 17:01:20|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1619802120000|2021-04-30 17:02:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1619802130000|2021-04-30 17:02:10|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|0
1619802140000|2021-04-30 17:02:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1619802170000|2021-04-30 17:02:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1619802190000|2021-04-30 17:03:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1619802200000|2021-04-30 17:03:20|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1619802210000|2021-04-30 17:03:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1619802250000|2021-04-30 17:04:10|20.59|20.51|20.59|20.51|20.61|20.53|20.59|20.51|0
1619802300000|2021-04-30 17:05:00|20.58|20.5|20.54|20.46|20.58|20.5|20.54|20.46|0
1619802320000|2021-04-30 17:05:20|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1619802330000|2021-04-30 17:05:30|20.56|20.48|20.56|20.48|20.56|20.48|20.54|20.46|0
1619802360000|2021-04-30 17:06:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1619802380000|2021-04-30 17:06:20|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1619802390000|2021-04-30 17:06:30|20.54|20.46|20.54|20.46|20.56|20.48|20.54|20.46|0
1619802400000|2021-04-30 17:06:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1619802410000|2021-04-30 17:06:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1619802420000|2021-04-30 17:07:00|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1619802430000|2021-04-30 17:07:10|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1619802440000|2021-04-30 17:07:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1619802460000|2021-04-30 17:07:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1619802480000|2021-04-30 17:08:00|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1619802490000|2021-04-30 17:08:10|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1619802540000|2021-04-30 17:09:00|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1619802560000|2021-04-30 17:09:20|20.51|20.43|20.49|20.41|20.52|20.44|20.49|20.41|0
1619802610000|2021-04-30 17:10:10|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1619802620000|2021-04-30 17:10:20|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1619802670000|2021-04-30 17:11:10|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|30
1619802680000|2021-04-30 17:11:20|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|10
1619802690000|2021-04-30 17:11:30|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|11
1619802700000|2021-04-30 17:11:40|20.58|20.5|20.61|20.53|20.61|20.53|20.58|20.5|6
1619802710000|2021-04-30 17:11:50|20.59|20.51|20.61|20.53|20.61|20.53|20.58|20.5|83
1619802720000|2021-04-30 17:12:00|20.58|20.5|20.56|20.48|20.61|20.53|20.56|20.48|37
1619802740000|2021-04-30 17:12:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|16
1619802770000|2021-04-30 17:12:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1619802780000|2021-04-30 17:13:00|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1619802800000|2021-04-30 17:13:20|20.52|20.44|20.52|20.44|20.52|20.44|20.51|20.43|0
1619802840000|2021-04-30 17:14:00|20.53|20.45|20.54|20.46|20.56|20.48|20.53|20.45|0
1619802850000|2021-04-30 17:14:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1619802910000|2021-04-30 17:15:10|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|0
1619802920000|2021-04-30 17:15:20|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1619802930000|2021-04-30 17:15:30|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1619802950000|2021-04-30 17:15:50|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1619802960000|2021-04-30 17:16:00|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|0
1619802970000|2021-04-30 17:16:10|20.52|20.44|20.56|20.48|20.56|20.48|20.52|20.44|2
1619803480000|2021-04-30 17:24:40|20.54|20.46|20.51|20.43|20.54|20.46|20.51|20.43|10
1619803510000|2021-04-30 17:25:10|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|2
1619803530000|2021-04-30 17:25:30|20.48|20.4|20.47|20.39|20.48|20.4|20.46|20.38|0
1619803540000|2021-04-30 17:25:40|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1619803550000|2021-04-30 17:25:50|20.51|20.43|20.48|20.4|20.51|20.43|20.48|20.4|0
1619803560000|2021-04-30 17:26:00|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1619803680000|2021-04-30 17:28:00|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1619803690000|2021-04-30 17:28:10|||||||||1
1619803700000|2021-04-30 17:28:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1619803710000|2021-04-30 17:28:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1619803720000|2021-04-30 17:28:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1619803730000|2021-04-30 17:28:50|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|0
1619803740000|2021-04-30 17:29:00|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1619803790000|2021-04-30 17:29:50|20.49|20.41|20.49|20.41|20.51|20.43|20.49|20.41|0
1619803820000|2021-04-30 17:30:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1619803840000|2021-04-30 17:30:40|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1619803860000|2021-04-30 17:31:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1619803900000|2021-04-30 17:31:40|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1619803920000|2021-04-30 17:32:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1619803930000|2021-04-30 17:32:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1619803970000|2021-04-30 17:32:50|20.48|20.4|20.48|20.4|20.49|20.41|20.48|20.4|15
1619803980000|2021-04-30 17:33:00|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1619803990000|2021-04-30 17:33:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1619804000000|2021-04-30 17:33:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1619804010000|2021-04-30 17:33:30|20.46|20.38|20.46|20.38|20.46|20.38|20.44|20.36|0
1619804020000|2021-04-30 17:33:40|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1619804030000|2021-04-30 17:33:50|20.49|20.41|20.46|20.38|20.49|20.41|20.46|20.38|0
1619804040000|2021-04-30 17:34:00|20.47|20.39|20.48|20.4|20.48|20.4|20.46|20.38|0
1619804050000|2021-04-30 17:34:10|20.49|20.41|20.49|20.41|20.51|20.43|20.49|20.41|0
1619804060000|2021-04-30 17:34:20|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1619804080000|2021-04-30 17:34:40|20.47|20.39|20.46|20.38|20.48|20.4|20.46|20.38|0
1619804090000|2021-04-30 17:34:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1619804100000|2021-04-30 17:35:00|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1619804110000|2021-04-30 17:35:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1619804130000|2021-04-30 17:35:30|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1619804140000|2021-04-30 17:35:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1619804150000|2021-04-30 17:35:50|20.47|20.39|20.46|20.38|20.48|20.4|20.46|20.38|0
1619804170000|2021-04-30 17:36:10|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1619804180000|2021-04-30 17:36:20|20.5|20.42|20.51|20.43|20.51|20.43|20.48|20.4|0
1619804190000|2021-04-30 17:36:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1619804200000|2021-04-30 17:36:40|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1619804210000|2021-04-30 17:36:50|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1619804220000|2021-04-30 17:37:00|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1619804230000|2021-04-30 17:37:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1619804260000|2021-04-30 17:37:40|20.49|20.41|20.49|20.41|20.51|20.43|20.49|20.41|0
1619804280000|2021-04-30 17:38:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1619804350000|2021-04-30 17:39:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|1
1619804360000|2021-04-30 17:39:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1619804400000|2021-04-30 17:40:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1619804410000|2021-04-30 17:40:10|20.46|20.38|20.49|20.41|20.51|20.43|20.46|20.38|3
1619804420000|2021-04-30 17:40:20|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1619804430000|2021-04-30 17:40:30|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1619804440000|2021-04-30 17:40:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1619804450000|2021-04-30 17:40:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|1
1619804460000|2021-04-30 17:41:00|20.46|20.38|20.49|20.41|20.49|20.41|20.46|20.38|0
1619804470000|2021-04-30 17:41:10|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1619804480000|2021-04-30 17:41:20|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1619804500000|2021-04-30 17:41:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1619804580000|2021-04-30 17:43:00|20.52|20.44|20.52|20.44|20.52|20.44|20.51|20.43|0
1619804590000|2021-04-30 17:43:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1619804610000|2021-04-30 17:43:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1619804630000|2021-04-30 17:43:50|20.53|20.45|20.56|20.48|20.56|20.48|20.53|20.45|28
1619804640000|2021-04-30 17:44:00|20.6|20.52|20.59|20.51|20.61|20.53|20.56|20.48|5
1619804650000|2021-04-30 17:44:10|20.58|20.5|20.58|20.5|20.58|20.5|20.56|20.48|0
1619804660000|2021-04-30 17:44:20|20.57|20.49|20.59|20.51|20.61|20.53|20.57|20.49|0
1619804670000|2021-04-30 17:44:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1619804680000|2021-04-30 17:44:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1619804690000|2021-04-30 17:44:50|20.58|20.5|20.61|20.53|20.61|20.53|20.58|20.5|15
1619804770000|2021-04-30 17:46:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|2
1619804790000|2021-04-30 17:46:30|||||||||20
1619804840000|2021-04-30 17:47:20|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|23
1619804870000|2021-04-30 17:47:50|||||||||1
1619804890000|2021-04-30 17:48:10|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|40
1619804910000|2021-04-30 17:48:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|8
1619804930000|2021-04-30 17:48:50|20.72|20.64|20.74|20.66|20.74|20.66|20.71|20.63|37
1619804950000|2021-04-30 17:49:10|||||||||11
1619804960000|2021-04-30 17:49:20|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|21
1619805030000|2021-04-30 17:50:30|||||||||1
1619805040000|2021-04-30 17:50:40|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|8
1619805050000|2021-04-30 17:50:50|20.79|20.71|20.82|20.74|20.82|20.74|20.79|20.71|2
1619805060000|2021-04-30 17:51:00|20.8|20.72|20.79|20.71|20.82|20.74|20.79|20.71|14
1619805090000|2021-04-30 17:51:30|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|0
1619805130000|2021-04-30 17:52:10|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|27
1619805140000|2021-04-30 17:52:20|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1619805190000|2021-04-30 17:53:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|2
1619805200000|2021-04-30 17:53:20|20.89|20.81|20.92|20.84|20.92|20.84|20.89|20.81|3
1619805220000|2021-04-30 17:53:40|20.9|20.82|20.89|20.81|20.92|20.84|20.89|20.81|8
1619805230000|2021-04-30 17:53:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|7
1619805240000|2021-04-30 17:54:00|20.87|20.79|20.84|20.76|20.87|20.79|20.84|20.76|0
1619805250000|2021-04-30 17:54:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1619805300000|2021-04-30 17:55:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|2
1619805310000|2021-04-30 17:55:10|20.84|20.76|20.86|20.78|20.86|20.78|20.83|20.75|0
1619805330000|2021-04-30 17:55:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1619805340000|2021-04-30 17:55:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1619805360000|2021-04-30 17:56:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1619805370000|2021-04-30 17:56:10|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1619805400000|2021-04-30 17:56:40|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|3
1619805420000|2021-04-30 17:57:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1619805430000|2021-04-30 17:57:10|20.91|20.83|20.91|20.83|20.91|20.83|20.9|20.82|0
1619805460000|2021-04-30 17:57:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1619805480000|2021-04-30 17:58:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1619805490000|2021-04-30 17:58:10|20.9|20.82|20.9|20.82|20.91|20.83|20.9|20.82|0
1619805510000|2021-04-30 17:58:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|28
1619805560000|2021-04-30 17:59:20|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|0
1619805620000|2021-04-30 18:00:20|20.85|20.77|20.81|20.73|20.85|20.77|20.77|20.69|2
1619805630000|2021-04-30 18:00:30|||||||||6
1619805640000|2021-04-30 18:00:40|20.8|20.72|20.81|20.73|20.81|20.73|20.79|20.71|3
1619805650000|2021-04-30 18:00:50|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|10
1619805660000|2021-04-30 18:01:00|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1619805670000|2021-04-30 18:01:10|||||||||3
1619805680000|2021-04-30 18:01:20|20.79|20.71|20.82|20.74|20.82|20.74|20.78|20.7|20
1619805690000|2021-04-30 18:01:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|9
1619805710000|2021-04-30 18:01:50|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1619805720000|2021-04-30 18:02:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|10
1619805730000|2021-04-30 18:02:10|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|5
1619805740000|2021-04-30 18:02:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|8
1619805760000|2021-04-30 18:02:40|20.87|20.79|20.9|20.82|20.9|20.82|20.87|20.79|0
1619805800000|2021-04-30 18:03:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1619805840000|2021-04-30 18:04:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|7
1619805860000|2021-04-30 18:04:20|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|36
1619805870000|2021-04-30 18:04:30|||||||||6
1619805900000|2021-04-30 18:05:00|||||||||1
1619805930000|2021-04-30 18:05:30|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|41
1619805940000|2021-04-30 18:05:40|||||||||4
1619805950000|2021-04-30 18:05:50|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|1
1619805980000|2021-04-30 18:06:20|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|22
1619805990000|2021-04-30 18:06:30|20.88|20.8|20.88|20.8|20.88|20.8|20.87|20.79|3
1619806000000|2021-04-30 18:06:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|1
1619806010000|2021-04-30 18:06:50|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1619806020000|2021-04-30 18:07:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|24
1619806150000|2021-04-30 18:09:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1619806180000|2021-04-30 18:09:40|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|10
1619806200000|2021-04-30 18:10:00|||||||||1
1619806210000|2021-04-30 18:10:10|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|0
1619806240000|2021-04-30 18:10:40|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|0
1619806260000|2021-04-30 18:11:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1619806270000|2021-04-30 18:11:10|20.89|20.81|20.85|20.77|20.89|20.81|20.85|20.77|0
1619806280000|2021-04-30 18:11:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|4
1619806290000|2021-04-30 18:11:30|20.86|20.78|20.89|20.81|20.89|20.81|20.86|20.78|0
1619806300000|2021-04-30 18:11:40|20.9|20.82|20.9|20.82|20.92|20.84|20.9|20.82|0
1619806310000|2021-04-30 18:11:50|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|1
1619806320000|2021-04-30 18:12:00|20.89|20.81|20.88|20.8|20.89|20.81|20.87|20.79|0
1619806340000|2021-04-30 18:12:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1619806350000|2021-04-30 18:12:30|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|4
1619806360000|2021-04-30 18:12:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1619806370000|2021-04-30 18:12:50|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1619806390000|2021-04-30 18:13:10|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1619806400000|2021-04-30 18:13:20|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1619806420000|2021-04-30 18:13:40|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|0
1619806440000|2021-04-30 18:14:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1619806450000|2021-04-30 18:14:10|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|1
1619806500000|2021-04-30 18:15:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1619806520000|2021-04-30 18:15:20|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1619806530000|2021-04-30 18:15:30|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|0
1619806540000|2021-04-30 18:15:40|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|0
1619806550000|2021-04-30 18:15:50|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1619806600000|2021-04-30 18:16:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1619806610000|2021-04-30 18:16:50|||||||||1
1619806620000|2021-04-30 18:17:00|20.87|20.79|20.84|20.76|20.87|20.79|20.84|20.76|1
1619806630000|2021-04-30 18:17:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1619806640000|2021-04-30 18:17:20|20.85|20.77|20.85|20.77|20.85|20.77|20.83|20.75|0
1619806650000|2021-04-30 18:17:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1619806660000|2021-04-30 18:17:40|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1619806670000|2021-04-30 18:17:50|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1619806680000|2021-04-30 18:18:00|20.85|20.77|20.84|20.76|20.86|20.78|20.83|20.75|5
1619806690000|2021-04-30 18:18:10|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|0
1619806700000|2021-04-30 18:18:20|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|21
1619806710000|2021-04-30 18:18:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|6
1619806720000|2021-04-30 18:18:40|20.83|20.75|20.83|20.75|20.85|20.77|20.83|20.75|0
1619806730000|2021-04-30 18:18:50|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1619806760000|2021-04-30 18:19:20|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|1
1619806780000|2021-04-30 18:19:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1619806800000|2021-04-30 18:20:00|20.78|20.7|20.82|20.74|20.82|20.74|20.78|20.7|12
1619806810000|2021-04-30 18:20:10|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|1
1619806820000|2021-04-30 18:20:20|20.79|20.71|20.79|20.71|20.81|20.73|20.79|20.71|0
1619806830000|2021-04-30 18:20:30|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|0
1619806840000|2021-04-30 18:20:40|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1619806850000|2021-04-30 18:20:50|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|1
1619806860000|2021-04-30 18:21:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1619806870000|2021-04-30 18:21:10|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1619806880000|2021-04-30 18:21:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1619806890000|2021-04-30 18:21:30|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1619806930000|2021-04-30 18:22:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1619806940000|2021-04-30 18:22:20|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|2
1619806950000|2021-04-30 18:22:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1619806960000|2021-04-30 18:22:40|||||||||1
1619806970000|2021-04-30 18:22:50|20.82|20.74|20.79|20.71|20.82|20.74|20.79|20.71|1
1619807010000|2021-04-30 18:23:30|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|0
1619807030000|2021-04-30 18:23:50|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|0
1619807050000|2021-04-30 18:24:10|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|0
1619807060000|2021-04-30 18:24:20|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|0
1619807090000|2021-04-30 18:24:50|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1619807110000|2021-04-30 18:25:10|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|0
1619807130000|2021-04-30 18:25:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1619807160000|2021-04-30 18:26:00|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1619807170000|2021-04-30 18:26:10|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1619807200000|2021-04-30 18:26:40|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1619807210000|2021-04-30 18:26:50|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|0
1619807250000|2021-04-30 18:27:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1619807260000|2021-04-30 18:27:40|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|0
1619807320000|2021-04-30 18:28:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1619807330000|2021-04-30 18:28:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1619807340000|2021-04-30 18:29:00|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1619807350000|2021-04-30 18:29:10|||||||||1
1619807400000|2021-04-30 18:30:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1619807410000|2021-04-30 18:30:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1619807570000|2021-04-30 18:32:50|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|3
1619807630000|2021-04-30 18:33:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1619807650000|2021-04-30 18:34:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1619807660000|2021-04-30 18:34:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1619807670000|2021-04-30 18:34:30|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|2
1619807680000|2021-04-30 18:34:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1619807700000|2021-04-30 18:35:00|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1619807710000|2021-04-30 18:35:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1619807770000|2021-04-30 18:36:10|20.71|20.63|20.74|20.66|20.74|20.66|20.71|20.63|8
1619807810000|2021-04-30 18:36:50|||||||||5
1619807860000|2021-04-30 18:37:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1619807880000|2021-04-30 18:38:00|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1619807980000|2021-04-30 18:39:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|7
1619808000000|2021-04-30 18:40:00|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|0
1619808010000|2021-04-30 18:40:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1619808020000|2021-04-30 18:40:20|||||||||1
1619808030000|2021-04-30 18:40:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1619808040000|2021-04-30 18:40:40|||||||||1
1619808060000|2021-04-30 18:41:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1619808080000|2021-04-30 18:41:20|||||||||6
1619808100000|2021-04-30 18:41:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|3
1619808110000|2021-04-30 18:41:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|7
1619808140000|2021-04-30 18:42:20|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|1
1619808150000|2021-04-30 18:42:30|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|3
1619808160000|2021-04-30 18:42:40|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1619808170000|2021-04-30 18:42:50|20.79|20.71|20.78|20.7|20.8|20.72|20.78|20.7|0
1619808200000|2021-04-30 18:43:20|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1619808240000|2021-04-30 18:44:00|20.77|20.69|20.77|20.69|20.77|20.69|20.75|20.67|0
1619808260000|2021-04-30 18:44:20|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1619808280000|2021-04-30 18:44:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1619808380000|2021-04-30 18:46:20|||||||||5
1619808390000|2021-04-30 18:46:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1619808410000|2021-04-30 18:46:50|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|0
1619808420000|2021-04-30 18:47:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1619808470000|2021-04-30 18:47:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1619808480000|2021-04-30 18:48:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1619808540000|2021-04-30 18:49:00|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1619808550000|2021-04-30 18:49:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1619808560000|2021-04-30 18:49:20|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|20
1619808570000|2021-04-30 18:49:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1619808580000|2021-04-30 18:49:40|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|12
1619808610000|2021-04-30 18:50:10|20.86|20.78|20.86|20.78|20.87|20.79|20.84|20.76|0
1619808630000|2021-04-30 18:50:30|20.87|20.79|20.86|20.78|20.87|20.79|20.84|20.76|0
1619808640000|2021-04-30 18:50:40|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1619808650000|2021-04-30 18:50:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1619808690000|2021-04-30 18:51:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1619808700000|2021-04-30 18:51:40|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|0
1619808720000|2021-04-30 18:52:00|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|0
1619808730000|2021-04-30 18:52:10|20.86|20.78|20.86|20.78|20.87|20.79|20.84|20.76|0
1619808740000|2021-04-30 18:52:20|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|3
1619808770000|2021-04-30 18:52:50|20.82|20.74|20.83|20.75|20.83|20.75|20.81|20.73|0
1619808780000|2021-04-30 18:53:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1619808790000|2021-04-30 18:53:10|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1619808840000|2021-04-30 18:54:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1619808850000|2021-04-30 18:54:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1619808870000|2021-04-30 18:54:30|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1619808890000|2021-04-30 18:54:50|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|0
1619808920000|2021-04-30 18:55:20|20.75|20.67|20.75|20.67|20.75|20.67|20.74|20.66|0
1619808930000|2021-04-30 18:55:30|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1619808940000|2021-04-30 18:55:40|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|2
1619808970000|2021-04-30 18:56:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|1
1619809010000|2021-04-30 18:56:50|20.83|20.75|20.83|20.75|20.84|20.76|20.83|20.75|0
1619809030000|2021-04-30 18:57:10|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1619809040000|2021-04-30 18:57:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1619809120000|2021-04-30 18:58:40|||||||||25
1619809170000|2021-04-30 18:59:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|2
1619809190000|2021-04-30 18:59:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1619809220000|2021-04-30 19:00:20|20.87|20.79|20.84|20.76|20.87|20.79|20.84|20.76|3
1619809230000|2021-04-30 19:00:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1619809250000|2021-04-30 19:00:50|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|3
1619809260000|2021-04-30 19:01:00|20.8|20.72|20.75|20.67|20.8|20.72|20.75|20.67|2
1619809310000|2021-04-30 19:01:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1619809350000|2021-04-30 19:02:30|20.77|20.69|20.82|20.74|20.82|20.74|20.77|20.69|59
1619809380000|2021-04-30 19:03:00|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|3
1619809390000|2021-04-30 19:03:10|20.83|20.75|20.83|20.75|20.84|20.76|20.83|20.75|1
1619809420000|2021-04-30 19:03:40|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|0
1619809430000|2021-04-30 19:03:50|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|0
1619809440000|2021-04-30 19:04:00|20.81|20.73|20.81|20.73|20.83|20.75|20.81|20.73|0
1619809450000|2021-04-30 19:04:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1619809460000|2021-04-30 19:04:20|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1619809470000|2021-04-30 19:04:30|20.85|20.77|20.84|20.76|20.85|20.77|20.83|20.75|0
1619809480000|2021-04-30 19:04:40|20.85|20.77|20.85|20.77|20.85|20.77|20.83|20.75|0
1619809490000|2021-04-30 19:04:50|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1619809500000|2021-04-30 19:05:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1619809510000|2021-04-30 19:05:10|20.8|20.72|20.81|20.73|20.83|20.75|20.8|20.72|0
1619809520000|2021-04-30 19:05:20|20.83|20.75|20.83|20.75|20.83|20.75|20.81|20.73|0
1619809530000|2021-04-30 19:05:30|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1619809550000|2021-04-30 19:05:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1619809560000|2021-04-30 19:06:00|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1619809580000|2021-04-30 19:06:20|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1619809590000|2021-04-30 19:06:30|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|0
1619809620000|2021-04-30 19:07:00|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1619809630000|2021-04-30 19:07:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1619809640000|2021-04-30 19:07:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1619809720000|2021-04-30 19:08:40|20.91|20.83|20.89|20.81|20.93|20.85|20.89|20.81|11
1619809750000|2021-04-30 19:09:10|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|7
1619809790000|2021-04-30 19:09:50|20.89|20.81|20.89|20.81|20.89|20.81|20.88|20.8|0
1619809800000|2021-04-30 19:10:00|20.88|20.8|20.87|20.79|20.89|20.81|20.87|20.79|0
1619809810000|2021-04-30 19:10:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1619809830000|2021-04-30 19:10:30|20.88|20.8|20.88|20.8|20.88|20.8|20.87|20.79|0
1619809840000|2021-04-30 19:10:40|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|0
1619809850000|2021-04-30 19:10:50|20.88|20.8|20.88|20.8|20.89|20.81|20.88|20.8|0
1619809860000|2021-04-30 19:11:00|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|0
1619809890000|2021-04-30 19:11:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1619809900000|2021-04-30 19:11:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1619809910000|2021-04-30 19:11:50|20.87|20.79|20.87|20.79|20.87|20.79|20.86|20.78|0
1619809940000|2021-04-30 19:12:20|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|0
1619809950000|2021-04-30 19:12:30|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|0
1619809980000|2021-04-30 19:13:00|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1619809990000|2021-04-30 19:13:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1619810000000|2021-04-30 19:13:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1619810020000|2021-04-30 19:13:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1619810030000|2021-04-30 19:13:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1619810040000|2021-04-30 19:14:00|20.91|20.83|20.94|20.86|20.96|20.88|20.91|20.83|16
1619810050000|2021-04-30 19:14:10|||||||||1
1619810060000|2021-04-30 19:14:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|2
1619810070000|2021-04-30 19:14:30|20.98|20.9|20.98|20.9|20.98|20.9|20.97|20.89|0
1619810080000|2021-04-30 19:14:40|20.95|20.87|20.95|20.87|20.98|20.9|20.95|20.87|25
1619810090000|2021-04-30 19:14:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1619810100000|2021-04-30 19:15:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|34
1619810110000|2021-04-30 19:15:10|21|20.92|20.98|20.9|21|20.92|20.98|20.9|5
1619810170000|2021-04-30 19:16:10|21.01|20.93|21|20.92|21.01|20.93|21|20.92|0
1619810180000|2021-04-30 19:16:20|21.01|20.93|21|20.92|21.01|20.93|21|20.92|0
1619810190000|2021-04-30 19:16:30|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|0
1619810210000|2021-04-30 19:16:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1619810220000|2021-04-30 19:17:00|20.97|20.89|21.01|20.93|21.01|20.93|20.97|20.89|2
1619810230000|2021-04-30 19:17:10|||||||||6
1619810240000|2021-04-30 19:17:20|21|20.92|20.96|20.88|21|20.92|20.96|20.88|1
1619810250000|2021-04-30 19:17:30|20.95|20.87|20.95|20.87|20.96|20.88|20.93|20.85|0
1619810260000|2021-04-30 19:17:40|20.96|20.88|20.96|20.88|20.96|20.88|20.95|20.87|10
1619810280000|2021-04-30 19:18:00|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|0
1619810300000|2021-04-30 19:18:20|||||||||1
1619810310000|2021-04-30 19:18:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|19
1619810360000|2021-04-30 19:19:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1619810370000|2021-04-30 19:19:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1619810400000|2021-04-30 19:20:00|20.94|20.86|20.97|20.89|20.97|20.89|20.94|20.86|39
1619810420000|2021-04-30 19:20:20|20.96|20.88|20.95|20.87|20.97|20.89|20.93|20.85|36
1619810430000|2021-04-30 19:20:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1619810460000|2021-04-30 19:21:00|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|3
1619810470000|2021-04-30 19:21:10|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1619810480000|2021-04-30 19:21:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1619810500000|2021-04-30 19:21:40|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|0
1619810540000|2021-04-30 19:22:20|20.93|20.85|20.95|20.87|20.95|20.87|20.91|20.83|1
1619810550000|2021-04-30 19:22:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1619810580000|2021-04-30 19:23:00|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|1
1619810590000|2021-04-30 19:23:10|20.9|20.82|20.9|20.82|20.9|20.82|20.88|20.8|0
1619810600000|2021-04-30 19:23:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1619810610000|2021-04-30 19:23:30|20.9|20.82|20.9|20.82|20.91|20.83|20.9|20.82|0
1619810620000|2021-04-30 19:23:40|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|0
1619810630000|2021-04-30 19:23:50|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|0
1619810640000|2021-04-30 19:24:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1619810650000|2021-04-30 19:24:10|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|0
1619810690000|2021-04-30 19:24:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1619810700000|2021-04-30 19:25:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1619810720000|2021-04-30 19:25:20|20.89|20.81|20.88|20.8|20.91|20.83|20.88|20.8|2
1619810730000|2021-04-30 19:25:30|||||||||1
1619810740000|2021-04-30 19:25:40|||||||||3
1619810750000|2021-04-30 19:25:50|||||||||1
1619810760000|2021-04-30 19:26:00|||||||||1
1619810780000|2021-04-30 19:26:20|||||||||2
1619810800000|2021-04-30 19:26:40|||||||||2
1619810810000|2021-04-30 19:26:50|||||||||2
1619810820000|2021-04-30 19:27:00|20.84|20.76|20.88|20.8|20.88|20.8|20.84|20.76|9
1619810830000|2021-04-30 19:27:10|||||||||2
1619810850000|2021-04-30 19:27:30|||||||||3
1619810860000|2021-04-30 19:27:40|||||||||3
1619810870000|2021-04-30 19:27:50|||||||||3
1619810880000|2021-04-30 19:28:00|||||||||3
1619810920000|2021-04-30 19:28:40|||||||||3
1619810950000|2021-04-30 19:29:10|||||||||2
1619810960000|2021-04-30 19:29:20|||||||||2
1619810970000|2021-04-30 19:29:30|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|12
1619810980000|2021-04-30 19:29:40|20.87|20.79|20.87|20.79|20.87|20.79|20.85|20.77|1
1619810990000|2021-04-30 19:29:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1619811000000|2021-04-30 19:30:00|20.87|20.79|20.86|20.78|20.87|20.79|20.84|20.76|3
1619811010000|2021-04-30 19:30:10|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|2
1619811020000|2021-04-30 19:30:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1619811110000|2021-04-30 19:31:50|20.89|20.81|20.92|20.84|20.92|20.84|20.89|20.81|11
1619811120000|2021-04-30 19:32:00|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|4
1619811140000|2021-04-30 19:32:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1619811180000|2021-04-30 19:33:00|20.95|20.87|20.96|20.88|20.96|20.88|20.92|20.84|8
1619811190000|2021-04-30 19:33:10|20.93|20.85|20.95|20.87|20.96|20.88|20.92|20.84|6
1619811200000|2021-04-30 19:33:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1619811220000|2021-04-30 19:33:40|||||||||10
1619811230000|2021-04-30 19:33:50|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|6
1619811240000|2021-04-30 19:34:00|20.95|20.87|20.92|20.84|20.95|20.87|20.91|20.83|5
1619811250000|2021-04-30 19:34:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|6
1619811270000|2021-04-30 19:34:30|||||||||7
1619811290000|2021-04-30 19:34:50|||||||||7
1619811300000|2021-04-30 19:35:00|||||||||7
1619811320000|2021-04-30 19:35:20|||||||||6
1619811340000|2021-04-30 19:35:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|4
1619811360000|2021-04-30 19:36:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|15
1619811370000|2021-04-30 19:36:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1619811470000|2021-04-30 19:37:50|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1619811510000|2021-04-30 19:38:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1619811520000|2021-04-30 19:38:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|1
1619811530000|2021-04-30 19:38:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|2
1619811540000|2021-04-30 19:39:00|||||||||1
1619811570000|2021-04-30 19:39:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|1
1619811580000|2021-04-30 19:39:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1619811600000|2021-04-30 19:40:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|1
1619811620000|2021-04-30 19:40:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1619811630000|2021-04-30 19:40:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|1
1619811640000|2021-04-30 19:40:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1619811650000|2021-04-30 19:40:50|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1619811660000|2021-04-30 19:41:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1619811670000|2021-04-30 19:41:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|1
1619811680000|2021-04-30 19:41:20|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|0
1619811690000|2021-04-30 19:41:30|20.92|20.84|20.92|20.84|20.92|20.84|20.91|20.83|0
1619811730000|2021-04-30 19:42:10|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|0
1619811750000|2021-04-30 19:42:30|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|0
1619811780000|2021-04-30 19:43:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|1
1619811820000|2021-04-30 19:43:40|||||||||1
1619811860000|2021-04-30 19:44:20|||||||||2
1619811900000|2021-04-30 19:45:00|||||||||10
1619811920000|2021-04-30 19:45:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|30
1619812020000|2021-04-30 19:47:00|||||||||21
1619812040000|2021-04-30 19:47:20|||||||||29
1619812120000|2021-04-30 19:48:40|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|0
1619812130000|2021-04-30 19:48:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|34
1619812140000|2021-04-30 19:49:00|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1619812150000|2021-04-30 19:49:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1619812160000|2021-04-30 19:49:20|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1619812180000|2021-04-30 19:49:40|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|1
1619812200000|2021-04-30 19:50:00|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|9
1619812210000|2021-04-30 19:50:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1619812230000|2021-04-30 19:50:30|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|0
1619812250000|2021-04-30 19:50:50|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1619812260000|2021-04-30 19:51:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1619812280000|2021-04-30 19:51:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1619812290000|2021-04-30 19:51:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1619812300000|2021-04-30 19:51:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1619812310000|2021-04-30 19:51:50|20.85|20.77|20.85|20.77|20.85|20.77|20.84|20.76|0
1619812390000|2021-04-30 19:53:10|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|1
1619812400000|2021-04-30 19:53:20|20.88|20.8|20.87|20.79|20.88|20.8|20.85|20.77|1
1619812420000|2021-04-30 19:53:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1619812430000|2021-04-30 19:53:50|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1619812480000|2021-04-30 19:54:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1619812490000|2021-04-30 19:54:50|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1619812500000|2021-04-30 19:55:00|20.85|20.77|20.85|20.77|20.87|20.79|20.85|20.77|0
1619812510000|2021-04-30 19:55:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1619812520000|2021-04-30 19:55:20|20.85|20.77|20.85|20.77|20.87|20.79|20.85|20.77|0
1619812530000|2021-04-30 19:55:30|20.84|20.76|20.84|20.76|20.85|20.77|20.84|20.76|0
1619812540000|2021-04-30 19:55:40|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1619812550000|2021-04-30 19:55:50|||||||||1
1619812560000|2021-04-30 19:56:00|20.85|20.77|20.87|20.79|20.87|20.79|20.84|20.76|0
1619812590000|2021-04-30 19:56:30|||||||||3
1619812630000|2021-04-30 19:57:10|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|1
1619812640000|2021-04-30 19:57:20|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|0
1619812650000|2021-04-30 19:57:30|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|0
1619812660000|2021-04-30 19:57:40|20.89|20.81|20.89|20.81|20.89|20.81|20.86|20.78|0
1619812690000|2021-04-30 19:58:10|||||||||5
1619812710000|2021-04-30 19:58:30|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|0
1619812720000|2021-04-30 19:58:40|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|0
1619812740000|2021-04-30 19:59:00|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|5
1619812760000|2021-04-30 19:59:20|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1619812770000|2021-04-30 19:59:30|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|21
1619812780000|2021-04-30 19:59:40|20.85|20.77|20.96|20.71|20.96|20.78|20.84|20.71|10
1620000900000|2021-05-03 00:15:00|20.9|20.65|20.81|20.73|20.9|20.73|20.81|20.65|0
1620000910000|2021-05-03 00:15:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1620001860000|2021-05-03 00:31:00|20.87|20.62|20.86|20.61|20.87|20.62|20.86|20.61|0
1620002050000|2021-05-03 00:34:10|20.75|20.67|20.75|20.67|20.76|20.68|20.75|20.67|0
1620002100000|2021-05-03 00:35:00|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1620002120000|2021-05-03 00:35:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1620002130000|2021-05-03 00:35:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1620002560000|2021-05-03 00:42:40|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1620003030000|2021-05-03 00:50:30|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1620003490000|2021-05-03 00:58:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1620004090000|2021-05-03 01:08:10|20.76|20.51|20.77|20.52|20.77|20.52|20.76|20.51|1
1620004100000|2021-05-03 01:08:20|20.76|20.51|20.76|20.51|20.76|20.51|20.76|20.51|0
1620004150000|2021-05-03 01:09:10|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|0
1620004530000|2021-05-03 01:15:30|20.76|20.51|20.77|20.52|20.77|20.52|20.76|20.51|1
1620004570000|2021-05-03 01:16:10|20.76|20.51|20.75|20.5|20.76|20.51|20.75|20.5|0
1620004590000|2021-05-03 01:16:30|20.76|20.51|20.76|20.51|20.76|20.51|20.75|20.5|0
1620004650000|2021-05-03 01:17:30|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1620004710000|2021-05-03 01:18:30|20.74|20.49|20.74|20.49|20.74|20.49|20.74|20.49|0
1620004990000|2021-05-03 01:23:10|||||||||1
1620005020000|2021-05-03 01:23:40|20.76|20.51|20.76|20.51|20.76|20.51|20.76|20.51|0
1620005040000|2021-05-03 01:24:00|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1620005050000|2021-05-03 01:24:10|20.74|20.49|20.74|20.49|20.74|20.49|20.74|20.49|0
1620005100000|2021-05-03 01:25:00|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1620005110000|2021-05-03 01:25:10|20.76|20.51|20.76|20.51|20.76|20.51|20.76|20.51|0
1620005280000|2021-05-03 01:28:00|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|1
1620005300000|2021-05-03 01:28:20|20.76|20.51|20.76|20.51|20.76|20.51|20.76|20.51|0
1620005490000|2021-05-03 01:31:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1620005510000|2021-05-03 01:31:50|20.77|20.52|20.76|20.51|20.77|20.52|20.76|20.51|1
1620005520000|2021-05-03 01:32:00|20.69|20.61|20.76|20.51|20.76|20.61|20.69|20.51|0
1620005570000|2021-05-03 01:32:50|20.69|20.61|20.74|20.66|20.78|20.66|20.69|20.53|0
1620005610000|2021-05-03 01:33:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1620005640000|2021-05-03 01:34:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1620005780000|2021-05-03 01:36:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1620005980000|2021-05-03 01:39:40|20.7|20.62|20.77|20.52|20.77|20.62|20.7|20.52|0
1620006010000|2021-05-03 01:40:10|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1620006020000|2021-05-03 01:40:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1620006190000|2021-05-03 01:43:10|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1620006230000|2021-05-03 01:43:50|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|0
1620006240000|2021-05-03 01:44:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1620006250000|2021-05-03 01:44:10|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|0
1620006260000|2021-05-03 01:44:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1620006290000|2021-05-03 01:44:50|20.77|20.52|20.7|20.62|20.77|20.62|20.7|20.52|0
1620006310000|2021-05-03 01:45:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1620006340000|2021-05-03 01:45:40|20.84|20.59|20.82|20.57|20.84|20.59|20.82|20.57|1
1620006790000|2021-05-03 01:53:10|20.84|20.59|20.82|20.57|20.84|20.59|20.82|20.57|1
1620007240000|2021-05-03 02:00:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|1
1620007260000|2021-05-03 02:01:00|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1620007370000|2021-05-03 02:02:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1620007380000|2021-05-03 02:03:00|20.85|20.6|20.75|20.67|20.85|20.67|20.75|20.6|1
1620007480000|2021-05-03 02:04:40|20.82|20.57|20.85|20.6|20.85|20.6|20.82|20.57|1
1620007590000|2021-05-03 02:06:30|20.8|20.72|20.9|20.65|20.9|20.72|20.8|20.65|0
1620007620000|2021-05-03 02:07:00|20.89|20.64|20.9|20.65|20.9|20.65|20.89|20.64|0
1620007630000|2021-05-03 02:07:10|20.89|20.64|20.89|20.64|20.89|20.64|20.89|20.64|0
1620007640000|2021-05-03 02:07:20|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1620007860000|2021-05-03 02:11:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1620007900000|2021-05-03 02:11:40|20.87|20.62|20.8|20.72|20.87|20.72|20.8|20.62|0
1620007930000|2021-05-03 02:12:10|20.87|20.62|20.8|20.72|20.87|20.72|20.8|20.62|0
1620007950000|2021-05-03 02:12:30|20.87|20.62|20.8|20.72|20.87|20.72|20.8|20.62|0
1620007970000|2021-05-03 02:12:50|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1620007980000|2021-05-03 02:13:00|20.8|20.72|20.87|20.62|20.87|20.72|20.8|20.62|0
1620008040000|2021-05-03 02:14:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1620008220000|2021-05-03 02:17:00|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|1
1620008230000|2021-05-03 02:17:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1620008310000|2021-05-03 02:18:30|20.85|20.6|20.78|20.7|20.85|20.7|20.78|20.6|0
1620008320000|2021-05-03 02:18:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1620008330000|2021-05-03 02:18:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1620009040000|2021-05-03 02:30:40|||||||||1
1620009490000|2021-05-03 02:38:10|||||||||1
1620009940000|2021-05-03 02:45:40|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|1
1620010390000|2021-05-03 02:53:10|||||||||1
1620010430000|2021-05-03 02:53:50|20.86|20.61|20.86|20.61|20.86|20.61|20.86|20.61|0
1620010530000|2021-05-03 02:55:30|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1620010860000|2021-05-03 03:01:00|||||||||1
1620010970000|2021-05-03 03:02:50|20.82|20.57|20.81|20.56|20.82|20.57|20.81|20.56|0
1620011280000|2021-05-03 03:08:00|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1620011300000|2021-05-03 03:08:20|20.85|20.6|20.85|20.6|20.86|20.61|20.85|20.6|1
1620011330000|2021-05-03 03:08:50|20.82|20.52|20.81|20.56|20.82|20.56|20.81|20.52|0
1620011750000|2021-05-03 03:15:50|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|1
1620012190000|2021-05-03 03:23:10|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|1
1620012210000|2021-05-03 03:23:30|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1620012250000|2021-05-03 03:24:10|20.78|20.53|20.73|20.65|20.78|20.65|20.73|20.53|0
1620012270000|2021-05-03 03:24:30|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|1
1620012420000|2021-05-03 03:27:00|20.81|20.56|20.82|20.57|20.82|20.57|20.81|20.56|0
1620012470000|2021-05-03 03:27:50|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1620012480000|2021-05-03 03:28:00|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1620012880000|2021-05-03 03:34:40|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1620012910000|2021-05-03 03:35:10|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1620013100000|2021-05-03 03:38:20|||||||||1
1620013480000|2021-05-03 03:44:40|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1620013550000|2021-05-03 03:45:50|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|1
1620014000000|2021-05-03 03:53:20|20.81|20.56|20.8|20.55|20.81|20.56|20.8|20.55|1
1620014280000|2021-05-03 03:58:00|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|0
1620014320000|2021-05-03 03:58:40|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1620014450000|2021-05-03 04:00:50|20.81|20.56|20.8|20.55|20.81|20.56|20.8|20.55|1
1620014900000|2021-05-03 04:08:20|20.81|20.56|20.8|20.55|20.81|20.56|20.8|20.55|1
1620015260000|2021-05-03 04:14:20|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1620015510000|2021-05-03 04:18:30|20.8|20.55|20.8|20.55|20.81|20.56|20.8|20.55|1
1620015920000|2021-05-03 04:25:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|1
1620016380000|2021-05-03 04:33:00|20.8|20.55|20.7|20.62|20.8|20.62|20.7|20.55|1
1620016840000|2021-05-03 04:40:40|20.76|20.51|20.8|20.55|20.8|20.55|20.76|20.51|1
1620016850000|2021-05-03 04:40:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1620017280000|2021-05-03 04:48:00|20.76|20.51|20.79|20.54|20.79|20.54|20.76|20.51|1
1620017740000|2021-05-03 04:55:40|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|1
1620018180000|2021-05-03 05:03:00|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|1
1620018190000|2021-05-03 05:03:10|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|0
1620018650000|2021-05-03 05:10:50|20.79|20.54|20.77|20.52|20.79|20.54|20.77|20.52|1
1620019000000|2021-05-03 05:16:40|20.76|20.51|20.7|20.62|20.76|20.62|20.7|20.51|0
1620019010000|2021-05-03 05:16:50|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|1
1620019040000|2021-05-03 05:17:20|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1620019260000|2021-05-03 05:21:00|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1620019410000|2021-05-03 05:23:30|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1620019510000|2021-05-03 05:25:10|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1620019530000|2021-05-03 05:25:30|20.82|20.52|20.79|20.54|20.82|20.54|20.79|20.52|1
1620019560000|2021-05-03 05:26:00|20.8|20.55|20.8|20.55|20.8|20.55|20.79|20.54|0
1620019570000|2021-05-03 05:26:10|20.79|20.54|20.8|20.55|20.8|20.55|20.79|20.54|0
1620019590000|2021-05-03 05:26:30|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1620019600000|2021-05-03 05:26:40|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1620019750000|2021-05-03 05:29:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|1
1620019900000|2021-05-03 05:31:40|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|0
1620020230000|2021-05-03 05:37:10|20.74|20.66|20.76|20.68|20.86|20.68|20.74|20.59|1
1620020400000|2021-05-03 05:40:00|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1620020880000|2021-05-03 05:48:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|1
1620021330000|2021-05-03 05:55:30|20.84|20.59|20.73|20.65|20.84|20.66|20.73|20.59|1
1620021570000|2021-05-03 05:59:30|20.76|20.68|20.73|20.65|20.76|20.68|20.73|20.65|4
1620021600000|2021-05-03 06:00:00|||||||||15
1620021620000|2021-05-03 06:00:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1620021630000|2021-05-03 06:00:30|||||||||1
1620021700000|2021-05-03 06:01:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|8
1620021720000|2021-05-03 06:02:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1620021790000|2021-05-03 06:03:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1620021880000|2021-05-03 06:04:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1620021960000|2021-05-03 06:06:00|20.73|20.65|20.76|20.68|20.76|20.68|20.73|20.65|19
1620021970000|2021-05-03 06:06:10|20.75|20.67|20.74|20.66|20.75|20.67|20.73|20.65|4
1620021980000|2021-05-03 06:06:20|20.7|20.62|20.73|20.65|20.74|20.66|20.7|20.62|0
1620021990000|2021-05-03 06:06:30|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1620022000000|2021-05-03 06:06:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1620022030000|2021-05-03 06:07:10|20.7|20.62|20.7|20.62|20.7|20.62|20.69|20.61|3
1620022040000|2021-05-03 06:07:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1620022060000|2021-05-03 06:07:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1620022090000|2021-05-03 06:08:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1620022150000|2021-05-03 06:09:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1620022170000|2021-05-03 06:09:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1620022190000|2021-05-03 06:09:50|||||||||1
1620022220000|2021-05-03 06:10:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1620022250000|2021-05-03 06:10:50|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|0
1620022260000|2021-05-03 06:11:00|20.74|20.66|20.74|20.66|20.74|20.66|20.73|20.65|0
1620022270000|2021-05-03 06:11:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1620022280000|2021-05-03 06:11:20|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|0
1620022310000|2021-05-03 06:11:50|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|0
1620022380000|2021-05-03 06:13:00|20.7|20.62|20.73|20.65|20.73|20.65|20.7|20.62|63
1620022390000|2021-05-03 06:13:10|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|80
1620022400000|2021-05-03 06:13:20|20.74|20.66|20.72|20.64|20.74|20.66|20.7|20.62|39
1620022410000|2021-05-03 06:13:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1620022450000|2021-05-03 06:14:10|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1620022460000|2021-05-03 06:14:20|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1620022520000|2021-05-03 06:15:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|1
1620022530000|2021-05-03 06:15:30|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|0
1620022550000|2021-05-03 06:15:50|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|124
1620022610000|2021-05-03 06:16:50|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|0
1620022620000|2021-05-03 06:17:00|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|0
1620022650000|2021-05-03 06:17:30|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|0
1620022830000|2021-05-03 06:20:30|20.73|20.65|20.72|20.64|20.74|20.66|20.72|20.64|0
1620022840000|2021-05-03 06:20:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1620023150000|2021-05-03 06:25:50|||||||||5
1620023260000|2021-05-03 06:27:40|||||||||85
1620023390000|2021-05-03 06:29:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|79
1620023540000|2021-05-03 06:32:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|98
1620023580000|2021-05-03 06:33:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|1
1620023590000|2021-05-03 06:33:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620023660000|2021-05-03 06:34:20|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|6
1620023800000|2021-05-03 06:36:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|1
1620023860000|2021-05-03 06:37:40|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|7
1620023870000|2021-05-03 06:37:50|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|0
1620023880000|2021-05-03 06:38:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620023900000|2021-05-03 06:38:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1620023940000|2021-05-03 06:39:00|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|58
1620023950000|2021-05-03 06:39:10|20.64|20.56|20.64|20.56|20.65|20.57|20.64|20.56|1
1620023960000|2021-05-03 06:39:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|3
1620023980000|2021-05-03 06:39:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1620024020000|2021-05-03 06:40:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1620024310000|2021-05-03 06:45:10|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|144
1620024370000|2021-05-03 06:46:10|20.6|20.52|20.6|20.52|20.62|20.54|20.6|20.52|0
1620024380000|2021-05-03 06:46:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1620024440000|2021-05-03 06:47:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1620024450000|2021-05-03 06:47:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1620024460000|2021-05-03 06:47:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1620024470000|2021-05-03 06:47:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1620024530000|2021-05-03 06:48:50|||||||||1
1620024710000|2021-05-03 06:51:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|115
1620024730000|2021-05-03 06:52:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|5
1620024760000|2021-05-03 06:52:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1620024840000|2021-05-03 06:54:00|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|110
1620024850000|2021-05-03 06:54:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1620024860000|2021-05-03 06:54:20|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1620024890000|2021-05-03 06:54:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1620024950000|2021-05-03 06:55:50|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1620025010000|2021-05-03 06:56:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1620025090000|2021-05-03 06:58:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|1
1620025110000|2021-05-03 06:58:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1620025200000|2021-05-03 07:00:00|20.5|20.42|20.5|20.42|20.52|20.44|20.5|20.42|17
1620025210000|2021-05-03 07:00:10|||||||||2
1620025220000|2021-05-03 07:00:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|5
1620025230000|2021-05-03 07:00:30|20.49|20.41|20.49|20.41|20.49|20.41|20.48|20.4|0
1620025240000|2021-05-03 07:00:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|25
1620025260000|2021-05-03 07:01:00|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1620025270000|2021-05-03 07:01:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1620025280000|2021-05-03 07:01:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1620025290000|2021-05-03 07:01:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1620025300000|2021-05-03 07:01:40|||||||||8
1620025320000|2021-05-03 07:02:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|36
1620025330000|2021-05-03 07:02:10|||||||||101
1620025430000|2021-05-03 07:03:50|||||||||17
1620025440000|2021-05-03 07:04:00|||||||||1
1620025500000|2021-05-03 07:05:00|||||||||2
1620025510000|2021-05-03 07:05:10|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|25
1620025520000|2021-05-03 07:05:20|||||||||40
1620025530000|2021-05-03 07:05:30|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|9
1620025580000|2021-05-03 07:06:20|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|15
1620025590000|2021-05-03 07:06:30|20.49|20.41|20.48|20.4|20.5|20.42|20.48|20.4|0
1620025600000|2021-05-03 07:06:40|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|3
1620025610000|2021-05-03 07:06:50|20.49|20.41|20.48|20.4|20.5|20.42|20.48|20.4|0
1620025710000|2021-05-03 07:08:30|||||||||19
1620025770000|2021-05-03 07:09:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|32
1620025780000|2021-05-03 07:09:40|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1620025790000|2021-05-03 07:09:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|6
1620025800000|2021-05-03 07:10:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1620025820000|2021-05-03 07:10:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|14
1620025830000|2021-05-03 07:10:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|1
1620025870000|2021-05-03 07:11:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|8
1620025880000|2021-05-03 07:11:20|20.46|20.38|20.46|20.38|20.48|20.4|20.46|20.38|6
1620025900000|2021-05-03 07:11:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1620026120000|2021-05-03 07:15:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|47
1620026420000|2021-05-03 07:20:20|||||||||236
1620026480000|2021-05-03 07:21:20|20.43|20.35|20.43|20.35|20.43|20.35|20.4|20.32|0
1620026540000|2021-05-03 07:22:20|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1620026550000|2021-05-03 07:22:30|20.4|20.32|20.43|20.35|20.43|20.35|20.4|20.32|0
1620026560000|2021-05-03 07:22:40|20.41|20.33|20.35|20.27|20.41|20.33|20.35|20.27|201
1620026570000|2021-05-03 07:22:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1620026600000|2021-05-03 07:23:20|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|53
1620026610000|2021-05-03 07:23:30|20.34|20.26|20.38|20.3|20.38|20.3|20.33|20.25|12
1620026620000|2021-05-03 07:23:40|20.36|20.28|20.33|20.25|20.36|20.28|20.33|20.25|10
1620026650000|2021-05-03 07:24:10|||||||||44
1620026660000|2021-05-03 07:24:20|||||||||57
1620026680000|2021-05-03 07:24:40|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|34
1620026700000|2021-05-03 07:25:00|20.25|20.17|20.26|20.18|20.26|20.18|20.24|20.16|53
1620026710000|2021-05-03 07:25:10|20.25|20.17|20.25|20.17|20.25|20.17|20.24|20.16|0
1620026720000|2021-05-03 07:25:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|34
1620026730000|2021-05-03 07:25:30|20.28|20.2|20.26|20.18|20.28|20.2|20.25|20.17|23
1620026740000|2021-05-03 07:25:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1620026760000|2021-05-03 07:26:00|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1620026770000|2021-05-03 07:26:10|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|0
1620026830000|2021-05-03 07:27:10|20.29|20.21|20.29|20.21|20.33|20.25|20.29|20.21|20
1620026840000|2021-05-03 07:27:20|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|47
1620026850000|2021-05-03 07:27:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1620026860000|2021-05-03 07:27:40|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|0
1620026880000|2021-05-03 07:28:00|20.31|20.23|20.28|20.2|20.31|20.23|20.28|20.2|11
1620026890000|2021-05-03 07:28:10|20.29|20.21|20.29|20.21|20.3|20.22|20.29|20.21|1
1620026900000|2021-05-03 07:28:20|20.3|20.22|20.31|20.23|20.31|20.23|20.29|20.21|0
1620026910000|2021-05-03 07:28:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1620026930000|2021-05-03 07:28:50|20.31|20.23|20.31|20.23|20.33|20.25|20.31|20.23|0
1620026940000|2021-05-03 07:29:00|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|1
1620027010000|2021-05-03 07:30:10|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|20
1620027020000|2021-05-03 07:30:20|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|10
1620027040000|2021-05-03 07:30:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|24
1620027060000|2021-05-03 07:31:00|20.28|20.2|20.25|20.17|20.28|20.2|20.25|20.17|5
1620027070000|2021-05-03 07:31:10|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1620027080000|2021-05-03 07:31:20|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1620027090000|2021-05-03 07:31:30|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|13
1620027100000|2021-05-03 07:31:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1620027130000|2021-05-03 07:32:10|||||||||1
1620027180000|2021-05-03 07:33:00|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|38
1620027220000|2021-05-03 07:33:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|15
1620027230000|2021-05-03 07:33:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|2
1620027250000|2021-05-03 07:34:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|6
1620027260000|2021-05-03 07:34:20|20.29|20.21|20.29|20.21|20.3|20.22|20.29|20.21|0
1620027270000|2021-05-03 07:34:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|1
1620027280000|2021-05-03 07:34:40|||||||||4
1620027300000|2021-05-03 07:35:00|||||||||2
1620027310000|2021-05-03 07:35:10|||||||||2
1620027330000|2021-05-03 07:35:30|||||||||3
1620027350000|2021-05-03 07:35:50|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|16
1620027360000|2021-05-03 07:36:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|5
1620027370000|2021-05-03 07:36:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|2
1620027390000|2021-05-03 07:36:30|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|3
1620027400000|2021-05-03 07:36:40|||||||||2
1620027410000|2021-05-03 07:36:50|||||||||2
1620027430000|2021-05-03 07:37:10|||||||||1
1620027450000|2021-05-03 07:37:30|||||||||1
1620027470000|2021-05-03 07:37:50|||||||||1
1620027480000|2021-05-03 07:38:00|||||||||3
1620027490000|2021-05-03 07:38:10|||||||||2
1620027510000|2021-05-03 07:38:30|||||||||2
1620027520000|2021-05-03 07:38:40|||||||||1
1620027530000|2021-05-03 07:38:50|||||||||2
1620027550000|2021-05-03 07:39:10|||||||||2
1620027580000|2021-05-03 07:39:40|||||||||2
1620027600000|2021-05-03 07:40:00|||||||||2
1620027620000|2021-05-03 07:40:20|||||||||2
1620027640000|2021-05-03 07:40:40|||||||||1
1620027660000|2021-05-03 07:41:00|||||||||2
1620027670000|2021-05-03 07:41:10|||||||||2
1620027690000|2021-05-03 07:41:30|||||||||2
1620027720000|2021-05-03 07:42:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|29
1620027730000|2021-05-03 07:42:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1620027740000|2021-05-03 07:42:20|||||||||2
1620027760000|2021-05-03 07:42:40|||||||||2
1620027780000|2021-05-03 07:43:00|||||||||2
1620027810000|2021-05-03 07:43:30|||||||||1
1620027820000|2021-05-03 07:43:40|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|55
1620027830000|2021-05-03 07:43:50|||||||||2
1620027850000|2021-05-03 07:44:10|||||||||2
1620027870000|2021-05-03 07:44:30|||||||||1
1620027900000|2021-05-03 07:45:00|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|11
1620027920000|2021-05-03 07:45:20|||||||||1
1620027930000|2021-05-03 07:45:30|||||||||2
1620027940000|2021-05-03 07:45:40|||||||||1
1620027970000|2021-05-03 07:46:10|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1620027980000|2021-05-03 07:46:20|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1620027990000|2021-05-03 07:46:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|5
1620028000000|2021-05-03 07:46:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1620028090000|2021-05-03 07:48:10|||||||||2
1620028180000|2021-05-03 07:49:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1620028190000|2021-05-03 07:49:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1620028230000|2021-05-03 07:50:30|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1620028250000|2021-05-03 07:50:50|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|5
1620028260000|2021-05-03 07:51:00|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|0
1620028270000|2021-05-03 07:51:10|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|0
1620028330000|2021-05-03 07:52:10|20.25|20.17|20.26|20.18|20.28|20.2|20.25|20.17|10
1620028340000|2021-05-03 07:52:20|20.28|20.2|20.28|20.2|20.28|20.2|20.26|20.18|8
1620028350000|2021-05-03 07:52:30|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1620028360000|2021-05-03 07:52:40|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|0
1620028370000|2021-05-03 07:52:50|20.26|20.18|20.26|20.18|20.28|20.2|20.26|20.18|0
1620028380000|2021-05-03 07:53:00|20.28|20.2|20.28|20.2|20.28|20.2|20.26|20.18|0
1620028400000|2021-05-03 07:53:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|4
1620028410000|2021-05-03 07:53:30|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|1
1620028420000|2021-05-03 07:53:40|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|10
1620028430000|2021-05-03 07:53:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1620028440000|2021-05-03 07:54:00|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|50
1620028450000|2021-05-03 07:54:10|||||||||2
1620028460000|2021-05-03 07:54:20|||||||||2
1620028470000|2021-05-03 07:54:30|||||||||2
1620028490000|2021-05-03 07:54:50|||||||||2
1620028510000|2021-05-03 07:55:10|||||||||2
1620028530000|2021-05-03 07:55:30|||||||||2
1620028550000|2021-05-03 07:55:50|||||||||2
1620028570000|2021-05-03 07:56:10|||||||||1
1620028600000|2021-05-03 07:56:40|||||||||2
1620028620000|2021-05-03 07:57:00|||||||||1
1620028640000|2021-05-03 07:57:20|||||||||2
1620028650000|2021-05-03 07:57:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|21
1620028660000|2021-05-03 07:57:40|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|1
1620028680000|2021-05-03 07:58:00|||||||||2
1620028700000|2021-05-03 07:58:20|||||||||1
1620028730000|2021-05-03 07:58:50|||||||||1
1620028750000|2021-05-03 07:59:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|1
1620028760000|2021-05-03 07:59:20|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|0
1620028770000|2021-05-03 07:59:30|||||||||1
1620028780000|2021-05-03 07:59:40|||||||||2
1620028800000|2021-05-03 08:00:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|23
1620028810000|2021-05-03 08:00:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|2
1620028830000|2021-05-03 08:00:30|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|1
1620028850000|2021-05-03 08:00:50|||||||||1
1620028860000|2021-05-03 08:01:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1620028870000|2021-05-03 08:01:10|||||||||1
1620028890000|2021-05-03 08:01:30|||||||||2
1620028900000|2021-05-03 08:01:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|2
1620028920000|2021-05-03 08:02:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1620028930000|2021-05-03 08:02:10|||||||||2
1620028950000|2021-05-03 08:02:30|||||||||1
1620028970000|2021-05-03 08:02:50|||||||||1
1620028990000|2021-05-03 08:03:10|||||||||1
1620029020000|2021-05-03 08:03:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|10
1620029030000|2021-05-03 08:03:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1620029040000|2021-05-03 08:04:00|20.28|20.2|20.33|20.25|20.33|20.25|20.28|20.2|30
1620029060000|2021-05-03 08:04:20|||||||||1
1620029080000|2021-05-03 08:04:40|||||||||2
1620029110000|2021-05-03 08:05:10|||||||||2
1620029130000|2021-05-03 08:05:30|20.3|20.22|20.29|20.21|20.31|20.23|20.29|20.21|87
1620029140000|2021-05-03 08:05:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1620029150000|2021-05-03 08:05:50|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|5
1620029170000|2021-05-03 08:06:10|||||||||1
1620029180000|2021-05-03 08:06:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1620029200000|2021-05-03 08:06:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|1
1620029210000|2021-05-03 08:06:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1620029270000|2021-05-03 08:07:50|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|0
1620029420000|2021-05-03 08:10:20|20.26|20.18|20.26|20.18|20.28|20.2|20.26|20.18|45
1620029480000|2021-05-03 08:11:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1620029490000|2021-05-03 08:11:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|5
1620029500000|2021-05-03 08:11:40|20.25|20.17|20.28|20.2|20.28|20.2|20.25|20.17|1
1620029580000|2021-05-03 08:13:00|20.29|20.21|20.33|20.25|20.33|20.25|20.29|20.21|6
1620029640000|2021-05-03 08:14:00|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|2
1620029650000|2021-05-03 08:14:10|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1620029680000|2021-05-03 08:14:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|2
1620029700000|2021-05-03 08:15:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1620029800000|2021-05-03 08:16:40|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|0
1620029810000|2021-05-03 08:16:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1620029820000|2021-05-03 08:17:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1620029910000|2021-05-03 08:18:30|||||||||1
1620029990000|2021-05-03 08:19:50|||||||||1
1620030050000|2021-05-03 08:20:50|||||||||50
1620030110000|2021-05-03 08:21:50|||||||||1
1620030120000|2021-05-03 08:22:00|||||||||2
1620030140000|2021-05-03 08:22:20|||||||||1
1620030150000|2021-05-03 08:22:30|||||||||2
1620030170000|2021-05-03 08:22:50|||||||||1
1620030180000|2021-05-03 08:23:00|||||||||1
1620030190000|2021-05-03 08:23:10|20.36|20.28|20.36|20.28|20.36|20.28|20.35|20.27|28
1620030200000|2021-05-03 08:23:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|5
1620030220000|2021-05-03 08:23:40|||||||||1
1620030240000|2021-05-03 08:24:00|||||||||1
1620030270000|2021-05-03 08:24:30|||||||||1
1620030290000|2021-05-03 08:24:50|||||||||1
1620030320000|2021-05-03 08:25:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|107
1620030350000|2021-05-03 08:25:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|157
1620030370000|2021-05-03 08:26:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|34
1620030430000|2021-05-03 08:27:10|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|1
1620030460000|2021-05-03 08:27:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|71
1620030510000|2021-05-03 08:28:30|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1620030520000|2021-05-03 08:28:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1620030570000|2021-05-03 08:29:30|||||||||1
1620030600000|2021-05-03 08:30:00|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|7
1620030610000|2021-05-03 08:30:10|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|10
1620030620000|2021-05-03 08:30:20|20.36|20.28|20.36|20.28|20.36|20.28|20.35|20.27|13
1620030630000|2021-05-03 08:30:30|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1620030650000|2021-05-03 08:30:50|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1620030660000|2021-05-03 08:31:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1620030680000|2021-05-03 08:31:20|||||||||1
1620030900000|2021-05-03 08:35:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1620030910000|2021-05-03 08:35:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|19
1620030970000|2021-05-03 08:36:10|||||||||1
1620031000000|2021-05-03 08:36:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|4
1620031010000|2021-05-03 08:36:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1620031050000|2021-05-03 08:37:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1620031090000|2021-05-03 08:38:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|90
1620031100000|2021-05-03 08:38:20|||||||||3
1620031160000|2021-05-03 08:39:20|20.41|20.33|20.41|20.33|20.41|20.33|20.4|20.32|0
1620031170000|2021-05-03 08:39:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|60
1620031180000|2021-05-03 08:39:40|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|31
1620031190000|2021-05-03 08:39:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1620031400000|2021-05-03 08:43:20|||||||||13
1620031480000|2021-05-03 08:44:40|||||||||1
1620031530000|2021-05-03 08:45:30|||||||||1
1620031560000|2021-05-03 08:46:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1620031580000|2021-05-03 08:46:20|20.38|20.3|20.38|20.3|20.39|20.31|20.38|20.3|120
1620031950000|2021-05-03 08:52:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|52
1620031960000|2021-05-03 08:52:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1620032000000|2021-05-03 08:53:20|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1620032020000|2021-05-03 08:53:40|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1620032220000|2021-05-03 08:57:00|||||||||1
1620032240000|2021-05-03 08:57:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|13
1620032290000|2021-05-03 08:58:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1620032360000|2021-05-03 08:59:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1620032370000|2021-05-03 08:59:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1620032400000|2021-05-03 09:00:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1620032580000|2021-05-03 09:03:00|||||||||1
1620032680000|2021-05-03 09:04:40|||||||||11
1620032690000|2021-05-03 09:04:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|88
1620032720000|2021-05-03 09:05:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|96
1620032810000|2021-05-03 09:06:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|93
1620032850000|2021-05-03 09:07:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|59
1620033020000|2021-05-03 09:10:20|||||||||2
1620033140000|2021-05-03 09:12:20|20.53|20.45|20.54|20.46|20.55|20.47|20.53|20.45|7
1620033150000|2021-05-03 09:12:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1620033210000|2021-05-03 09:13:30|||||||||6
1620033240000|2021-05-03 09:14:00|||||||||122
1620033310000|2021-05-03 09:15:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|20
1620033350000|2021-05-03 09:15:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|51
1620033360000|2021-05-03 09:16:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1620033370000|2021-05-03 09:16:10|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1620033380000|2021-05-03 09:16:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|1
1620033410000|2021-05-03 09:16:50|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|18
1620033420000|2021-05-03 09:17:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1620033430000|2021-05-03 09:17:10|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1620033440000|2021-05-03 09:17:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1620033450000|2021-05-03 09:17:30|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1620033470000|2021-05-03 09:17:50|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1620033480000|2021-05-03 09:18:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1620033490000|2021-05-03 09:18:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1620033500000|2021-05-03 09:18:20|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1620033510000|2021-05-03 09:18:30|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|15
1620033520000|2021-05-03 09:18:40|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1620033540000|2021-05-03 09:19:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1620033580000|2021-05-03 09:19:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|3
1620033590000|2021-05-03 09:19:50|20.58|20.5|20.55|20.47|20.58|20.5|20.55|20.47|0
1620033740000|2021-05-03 09:22:20|||||||||4
1620033780000|2021-05-03 09:23:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|10
1620033800000|2021-05-03 09:23:20|20.59|20.51|20.63|20.55|20.63|20.55|20.59|20.51|11
1620033810000|2021-05-03 09:23:30|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|46
1620033820000|2021-05-03 09:23:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|7
1620033830000|2021-05-03 09:23:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1620033840000|2021-05-03 09:24:00|20.6|20.52|20.62|20.54|20.63|20.55|20.59|20.51|120
1620033850000|2021-05-03 09:24:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1620033870000|2021-05-03 09:24:30|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1620033890000|2021-05-03 09:24:50|||||||||10
1620033900000|2021-05-03 09:25:00|20.59|20.51|20.59|20.51|20.6|20.52|20.59|20.51|0
1620033920000|2021-05-03 09:25:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1620033950000|2021-05-03 09:25:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|10
1620033980000|2021-05-03 09:26:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1620033990000|2021-05-03 09:26:30|20.59|20.51|20.62|20.54|20.62|20.54|20.59|20.51|65
1620034000000|2021-05-03 09:26:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1620034060000|2021-05-03 09:27:40|||||||||2
1620034130000|2021-05-03 09:28:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|31
1620034160000|2021-05-03 09:29:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|39
1620034170000|2021-05-03 09:29:30|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|5
1620034200000|2021-05-03 09:30:00|20.72|20.64|20.76|20.68|20.76|20.68|20.72|20.64|20
1620034220000|2021-05-03 09:30:20|||||||||2
1620034230000|2021-05-03 09:30:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|32
1620034240000|2021-05-03 09:30:40|20.73|20.65|20.76|20.68|20.76|20.68|20.72|20.64|23
1620034280000|2021-05-03 09:31:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|71
1620034330000|2021-05-03 09:32:10|||||||||2
1620034350000|2021-05-03 09:32:30|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|10
1620034380000|2021-05-03 09:33:00|20.84|20.76|20.84|20.76|20.86|20.78|20.84|20.76|13
1620034400000|2021-05-03 09:33:20|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|3
1620034410000|2021-05-03 09:33:30|20.86|20.78|20.86|20.78|20.86|20.78|20.84|20.76|0
1620034420000|2021-05-03 09:33:40|20.88|20.8|20.88|20.8|20.89|20.81|20.88|20.8|13
1620034430000|2021-05-03 09:33:50|20.89|20.81|20.89|20.81|20.91|20.83|20.89|20.81|195
1620034440000|2021-05-03 09:34:00|||||||||3
1620034450000|2021-05-03 09:34:10|20.91|20.83|20.91|20.83|20.91|20.83|20.89|20.81|7
1620034470000|2021-05-03 09:34:30|||||||||6
1620034480000|2021-05-03 09:34:40|||||||||9
1620034490000|2021-05-03 09:34:50|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|9
1620034500000|2021-05-03 09:35:00|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|9
1620034520000|2021-05-03 09:35:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|25
1620034530000|2021-05-03 09:35:30|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|0
1620034540000|2021-05-03 09:35:40|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|0
1620034550000|2021-05-03 09:35:50|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1620034560000|2021-05-03 09:36:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|25
1620034590000|2021-05-03 09:36:30|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|0
1620034600000|2021-05-03 09:36:40|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|2
1620034620000|2021-05-03 09:37:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|22
1620034640000|2021-05-03 09:37:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1620034660000|2021-05-03 09:37:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|19
1620034670000|2021-05-03 09:37:50|||||||||10
1620034680000|2021-05-03 09:38:00|||||||||10
1620034710000|2021-05-03 09:38:30|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|18
1620034720000|2021-05-03 09:38:40|20.78|20.7|20.81|20.73|20.81|20.73|20.78|20.7|10
1620034730000|2021-05-03 09:38:50|20.79|20.71|20.79|20.71|20.81|20.73|20.79|20.71|0
1620034740000|2021-05-03 09:39:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1620034750000|2021-05-03 09:39:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|38
1620034790000|2021-05-03 09:39:50|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|10
1620034800000|2021-05-03 09:40:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1620034810000|2021-05-03 09:40:10|||||||||1
1620034820000|2021-05-03 09:40:20|||||||||1
1620034880000|2021-05-03 09:41:20|20.86|20.78|20.86|20.78|20.87|20.79|20.86|20.78|17
1620034890000|2021-05-03 09:41:30|20.84|20.76|20.84|20.76|20.86|20.78|20.84|20.76|0
1620034900000|2021-05-03 09:41:40|20.86|20.78|20.83|20.75|20.86|20.78|20.83|20.75|0
1620034920000|2021-05-03 09:42:00|20.84|20.76|20.87|20.79|20.87|20.79|20.84|20.76|26
1620034930000|2021-05-03 09:42:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|41
1620034940000|2021-05-03 09:42:20|20.84|20.76|20.87|20.79|20.87|20.79|20.84|20.76|0
1620034950000|2021-05-03 09:42:30|20.88|20.8|20.88|20.8|20.88|20.8|20.87|20.79|0
1620035030000|2021-05-03 09:43:50|||||||||10
1620035050000|2021-05-03 09:44:10|20.87|20.79|20.87|20.79|20.88|20.8|20.87|20.79|0
1620035060000|2021-05-03 09:44:20|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1620035070000|2021-05-03 09:44:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1620035110000|2021-05-03 09:45:10|||||||||10
1620035170000|2021-05-03 09:46:10|||||||||7
1620035210000|2021-05-03 09:46:50|20.87|20.79|20.83|20.75|20.87|20.79|20.83|20.75|14
1620035220000|2021-05-03 09:47:00|||||||||3
1620035270000|2021-05-03 09:47:50|||||||||2
1620035290000|2021-05-03 09:48:10|||||||||3
1620035300000|2021-05-03 09:48:20|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|11
1620035310000|2021-05-03 09:48:30|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|0
1620035370000|2021-05-03 09:49:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|9
1620035380000|2021-05-03 09:49:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|9
1620035390000|2021-05-03 09:49:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|3
1620035400000|2021-05-03 09:50:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|7
1620035410000|2021-05-03 09:50:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|9
1620035430000|2021-05-03 09:50:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1620035540000|2021-05-03 09:52:20|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1620035550000|2021-05-03 09:52:30|||||||||3
1620035560000|2021-05-03 09:52:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1620035570000|2021-05-03 09:52:50|20.74|20.66|20.74|20.66|20.76|20.68|20.73|20.65|0
1620035580000|2021-05-03 09:53:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1620035600000|2021-05-03 09:53:20|20.74|20.66|20.74|20.66|20.76|20.68|20.74|20.66|0
1620035610000|2021-05-03 09:53:30|20.76|20.68|20.76|20.68|20.77|20.69|20.74|20.66|0
1620035630000|2021-05-03 09:53:50|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|0
1620035720000|2021-05-03 09:55:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|61
1620035730000|2021-05-03 09:55:30|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|5
1620035740000|2021-05-03 09:55:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1620035760000|2021-05-03 09:56:00|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1620035770000|2021-05-03 09:56:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1620035880000|2021-05-03 09:58:00|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|10
1620035910000|2021-05-03 09:58:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|3
1620035920000|2021-05-03 09:58:40|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|58
1620036140000|2021-05-03 10:02:20|||||||||1
1620036160000|2021-05-03 10:02:40|20.7|20.62|20.7|20.62|20.7|20.62|20.69|20.61|40
1620036170000|2021-05-03 10:02:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|7
1620036180000|2021-05-03 10:03:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|9
1620036190000|2021-05-03 10:03:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|1
1620036200000|2021-05-03 10:03:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|2
1620036220000|2021-05-03 10:03:40|||||||||1
1620036240000|2021-05-03 10:04:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|2
1620036250000|2021-05-03 10:04:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620036260000|2021-05-03 10:04:20|||||||||1
1620036280000|2021-05-03 10:04:40|||||||||2
1620036300000|2021-05-03 10:05:00|||||||||2
1620036320000|2021-05-03 10:05:20|||||||||1
1620036340000|2021-05-03 10:05:40|||||||||2
1620036360000|2021-05-03 10:06:00|||||||||2
1620036380000|2021-05-03 10:06:20|||||||||1
1620036410000|2021-05-03 10:06:50|||||||||1
1620036480000|2021-05-03 10:08:00|||||||||64
1620036490000|2021-05-03 10:08:10|||||||||11
1620036520000|2021-05-03 10:08:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|2
1620036550000|2021-05-03 10:09:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620036740000|2021-05-03 10:12:20|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|130
1620036900000|2021-05-03 10:15:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|23
1620036910000|2021-05-03 10:15:10|20.6|20.52|20.6|20.52|20.63|20.55|20.6|20.52|0
1620036940000|2021-05-03 10:15:40|20.59|20.51|20.59|20.51|20.59|20.51|20.58|20.5|21
1620036970000|2021-05-03 10:16:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1620036980000|2021-05-03 10:16:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1620037000000|2021-05-03 10:16:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1620037130000|2021-05-03 10:18:50|20.58|20.5|20.58|20.5|20.59|20.51|20.58|20.5|10
1620037140000|2021-05-03 10:19:00|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1620037180000|2021-05-03 10:19:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1620037190000|2021-05-03 10:19:50|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1620037210000|2021-05-03 10:20:10|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|49
1620037240000|2021-05-03 10:20:40|||||||||9
1620037290000|2021-05-03 10:21:30|20.55|20.47|20.55|20.47|20.55|20.47|20.54|20.46|2
1620037320000|2021-05-03 10:22:00|20.54|20.46|20.54|20.46|20.54|20.46|20.53|20.45|0
1620037350000|2021-05-03 10:22:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1620037380000|2021-05-03 10:23:00|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1620037410000|2021-05-03 10:23:30|20.55|20.47|20.55|20.47|20.57|20.49|20.55|20.47|0
1620037470000|2021-05-03 10:24:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|12
1620037530000|2021-05-03 10:25:30|||||||||11
1620037560000|2021-05-03 10:26:00|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|4
1620037740000|2021-05-03 10:29:00|||||||||1
1620037750000|2021-05-03 10:29:10|||||||||2
1620037770000|2021-05-03 10:29:30|||||||||1
1620037780000|2021-05-03 10:29:40|||||||||1
1620037810000|2021-05-03 10:30:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|34
1620037820000|2021-05-03 10:30:20|20.5|20.42|20.5|20.42|20.5|20.42|20.48|20.4|0
1620037850000|2021-05-03 10:30:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1620037870000|2021-05-03 10:31:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|5
1620038080000|2021-05-03 10:34:40|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|45
1620038100000|2021-05-03 10:35:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|10
1620038120000|2021-05-03 10:35:20|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1620038130000|2021-05-03 10:35:30|20.44|20.36|20.42|20.34|20.44|20.36|20.4|20.32|30
1620038140000|2021-05-03 10:35:40|20.43|20.35|20.4|20.32|20.43|20.35|20.4|20.32|0
1620038440000|2021-05-03 10:40:40|20.38|20.3|20.38|20.3|20.38|20.3|20.36|20.28|17
1620038460000|2021-05-03 10:41:00|20.35|20.27|20.35|20.27|20.38|20.3|20.35|20.27|0
1620038470000|2021-05-03 10:41:10|20.33|20.25|20.34|20.26|20.35|20.27|20.33|20.25|40
1620038480000|2021-05-03 10:41:20|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|7
1620038500000|2021-05-03 10:41:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|50
1620038580000|2021-05-03 10:43:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1620038630000|2021-05-03 10:43:50|||||||||3
1620038650000|2021-05-03 10:44:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1620038660000|2021-05-03 10:44:20|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|0
1620038670000|2021-05-03 10:44:30|20.36|20.28|20.35|20.27|20.38|20.3|20.35|20.27|17
1620038690000|2021-05-03 10:44:50|||||||||1
1620038700000|2021-05-03 10:45:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|10
1620038710000|2021-05-03 10:45:10|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|0
1620038780000|2021-05-03 10:46:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|47
1620038820000|2021-05-03 10:47:00|||||||||2
1620038850000|2021-05-03 10:47:30|||||||||1
1620038860000|2021-05-03 10:47:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|1
1620038870000|2021-05-03 10:47:50|||||||||1
1620038890000|2021-05-03 10:48:10|||||||||2
1620038910000|2021-05-03 10:48:30|||||||||1
1620038930000|2021-05-03 10:48:50|||||||||1
1620038940000|2021-05-03 10:49:00|20.35|20.27|20.36|20.28|20.36|20.28|20.33|20.25|3
1620038950000|2021-05-03 10:49:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|2
1620038980000|2021-05-03 10:49:40|||||||||2
1620039000000|2021-05-03 10:50:00|||||||||1
1620039020000|2021-05-03 10:50:20|||||||||2
1620039040000|2021-05-03 10:50:40|||||||||1
1620039090000|2021-05-03 10:51:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1620039100000|2021-05-03 10:51:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1620039110000|2021-05-03 10:51:50|20.35|20.27|20.35|20.27|20.36|20.28|20.35|20.27|0
1620039120000|2021-05-03 10:52:00|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1620039140000|2021-05-03 10:52:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1620039280000|2021-05-03 10:54:40|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|149
1620039350000|2021-05-03 10:55:50|||||||||10
1620039400000|2021-05-03 10:56:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|10
1620039450000|2021-05-03 10:57:30|||||||||1
1620039470000|2021-05-03 10:57:50|20.4|20.32|20.4|20.32|20.4|20.32|20.39|20.31|4
1620039480000|2021-05-03 10:58:00|20.39|20.31|20.39|20.31|20.4|20.32|20.39|20.31|0
1620039490000|2021-05-03 10:58:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1620039540000|2021-05-03 10:59:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1620039550000|2021-05-03 10:59:10|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|0
1620039560000|2021-05-03 10:59:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1620039600000|2021-05-03 11:00:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|4
1620039860000|2021-05-03 11:04:20|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|40
1620039880000|2021-05-03 11:04:40|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|28
1620039900000|2021-05-03 11:05:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|227
1620039950000|2021-05-03 11:05:50|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|21
1620040020000|2021-05-03 11:07:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|2
1620040030000|2021-05-03 11:07:10|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|3
1620040080000|2021-05-03 11:08:00|20.39|20.31|20.39|20.31|20.4|20.32|20.39|20.31|0
1620040100000|2021-05-03 11:08:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1620040450000|2021-05-03 11:14:10|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1620040550000|2021-05-03 11:15:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|9
1620040560000|2021-05-03 11:16:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1620040670000|2021-05-03 11:17:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1620040760000|2021-05-03 11:19:20|||||||||9
1620040810000|2021-05-03 11:20:10|||||||||2
1620040820000|2021-05-03 11:20:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|15
1620040840000|2021-05-03 11:20:40|||||||||2
1620040850000|2021-05-03 11:20:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|16
1620040860000|2021-05-03 11:21:00|||||||||2
1620040890000|2021-05-03 11:21:30|||||||||1
1620040910000|2021-05-03 11:21:50|||||||||2
1620040930000|2021-05-03 11:22:10|||||||||1
1620040940000|2021-05-03 11:22:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1620040950000|2021-05-03 11:22:30|||||||||2
1620040970000|2021-05-03 11:22:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|2
1620040980000|2021-05-03 11:23:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|1
1620041000000|2021-05-03 11:23:20|20.29|20.21|20.29|20.21|20.29|20.21|20.28|20.2|1
1620041030000|2021-05-03 11:23:50|||||||||1
1620041040000|2021-05-03 11:24:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1620041050000|2021-05-03 11:24:10|||||||||1
1620041060000|2021-05-03 11:24:20|20.29|20.21|20.29|20.21|20.3|20.22|20.29|20.21|0
1620041070000|2021-05-03 11:24:30|||||||||1
1620041090000|2021-05-03 11:24:50|||||||||2
1620041110000|2021-05-03 11:25:10|||||||||1
1620041130000|2021-05-03 11:25:30|||||||||1
1620041150000|2021-05-03 11:25:50|||||||||1
1620041160000|2021-05-03 11:26:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1620041180000|2021-05-03 11:26:20|||||||||2
1620041200000|2021-05-03 11:26:40|||||||||2
1620041220000|2021-05-03 11:27:00|20.25|20.17|20.24|20.16|20.25|20.17|20.2|20.12|93
1620041230000|2021-05-03 11:27:10|20.23|20.15|20.21|20.13|20.23|20.15|20.2|20.12|1
1620041240000|2021-05-03 11:27:20|20.23|20.15|20.2|20.12|20.24|20.16|20.2|20.12|1
1620041260000|2021-05-03 11:27:40|20.21|20.13|20.21|20.13|20.23|20.15|20.21|20.13|4
1620041270000|2021-05-03 11:27:50|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|1
1620041290000|2021-05-03 11:28:10|||||||||1
1620041360000|2021-05-03 11:29:20|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1620041420000|2021-05-03 11:30:20|20.24|20.16|20.2|20.12|20.24|20.16|20.2|20.12|0
1620041480000|2021-05-03 11:31:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|1
1620041490000|2021-05-03 11:31:30|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|0
1620041500000|2021-05-03 11:31:40|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|0
1620041530000|2021-05-03 11:32:10|20.2|20.12|20.21|20.13|20.23|20.15|20.2|20.12|70
1620041540000|2021-05-03 11:32:20|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1620041570000|2021-05-03 11:32:50|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1620041800000|2021-05-03 11:36:40|||||||||4
1620041870000|2021-05-03 11:37:50|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|4
1620041880000|2021-05-03 11:38:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1620041920000|2021-05-03 11:38:40|||||||||2
1620041950000|2021-05-03 11:39:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|12
1620041970000|2021-05-03 11:39:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|4
1620042000000|2021-05-03 11:40:00|||||||||1
1620042100000|2021-05-03 11:41:40|20.29|20.21|20.33|20.25|20.33|20.25|20.29|20.21|2
1620042120000|2021-05-03 11:42:00|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|0
1620042150000|2021-05-03 11:42:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1620042170000|2021-05-03 11:42:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1620042210000|2021-05-03 11:43:30|||||||||3
1620042290000|2021-05-03 11:44:50|||||||||2
1620042410000|2021-05-03 11:46:50|20.32|20.24|20.32|20.24|20.33|20.25|20.32|20.24|17
1620042420000|2021-05-03 11:47:00|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1620042440000|2021-05-03 11:47:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1620042610000|2021-05-03 11:50:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1620042620000|2021-05-03 11:50:20|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1620042630000|2021-05-03 11:50:30|20.32|20.24|20.32|20.24|20.33|20.25|20.32|20.24|14
1620042640000|2021-05-03 11:50:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1620042700000|2021-05-03 11:51:40|||||||||1
1620042720000|2021-05-03 11:52:00|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|43
1620042740000|2021-05-03 11:52:20|||||||||1
1620042760000|2021-05-03 11:52:40|||||||||1
1620042780000|2021-05-03 11:53:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|19
1620042790000|2021-05-03 11:53:10|||||||||1
1620042810000|2021-05-03 11:53:30|||||||||2
1620042820000|2021-05-03 11:53:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|14
1620042830000|2021-05-03 11:53:50|||||||||2
1620042840000|2021-05-03 11:54:00|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1620042850000|2021-05-03 11:54:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|1
1620042870000|2021-05-03 11:54:30|||||||||1
1620042880000|2021-05-03 11:54:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|1
1620042900000|2021-05-03 11:55:00|||||||||2
1620042920000|2021-05-03 11:55:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1620042930000|2021-05-03 11:55:30|||||||||2
1620042940000|2021-05-03 11:55:40|||||||||2
1620042960000|2021-05-03 11:56:00|||||||||1
1620042990000|2021-05-03 11:56:30|||||||||1
1620043000000|2021-05-03 11:56:40|20.27|20.19|20.28|20.2|20.28|20.2|20.25|20.17|1
1620043010000|2021-05-03 11:56:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|2
1620043030000|2021-05-03 11:57:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|2
1620043050000|2021-05-03 11:57:30|||||||||1
1620043080000|2021-05-03 11:58:00|||||||||1
1620043090000|2021-05-03 11:58:10|20.28|20.2|20.29|20.21|20.3|20.22|20.28|20.2|10
1620043100000|2021-05-03 11:58:20|||||||||2
1620043110000|2021-05-03 11:58:30|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1620043120000|2021-05-03 11:58:40|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|1
1620043140000|2021-05-03 11:59:00|||||||||1
1620043150000|2021-05-03 11:59:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1620043170000|2021-05-03 11:59:30|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|1
1620043190000|2021-05-03 11:59:50|||||||||1
1620043200000|2021-05-03 12:00:00|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|0
1620043210000|2021-05-03 12:00:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|1
1620043220000|2021-05-03 12:00:20|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1620043250000|2021-05-03 12:00:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1620043260000|2021-05-03 12:01:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1620043280000|2021-05-03 12:01:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1620043290000|2021-05-03 12:01:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1620043300000|2021-05-03 12:01:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1620043320000|2021-05-03 12:02:00|20.27|20.19|20.27|20.19|20.28|20.2|20.27|20.19|0
1620043330000|2021-05-03 12:02:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1620043380000|2021-05-03 12:03:00|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|0
1620043390000|2021-05-03 12:03:10|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|0
1620043500000|2021-05-03 12:05:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|49
1620043600000|2021-05-03 12:06:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|1
1620043610000|2021-05-03 12:06:50|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1620043650000|2021-05-03 12:07:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1620043760000|2021-05-03 12:09:20|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1620043770000|2021-05-03 12:09:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1620043810000|2021-05-03 12:10:10|||||||||1
1620043860000|2021-05-03 12:11:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|40
1620043890000|2021-05-03 12:11:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1620043940000|2021-05-03 12:12:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1620043950000|2021-05-03 12:12:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1620043990000|2021-05-03 12:13:10|||||||||1
1620044070000|2021-05-03 12:14:30|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1620044120000|2021-05-03 12:15:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1620044130000|2021-05-03 12:15:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1620044270000|2021-05-03 12:17:50|||||||||8
1620044340000|2021-05-03 12:19:00|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|76
1620044400000|2021-05-03 12:20:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|2
1620044460000|2021-05-03 12:21:00|||||||||12
1620044500000|2021-05-03 12:21:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|4
1620044540000|2021-05-03 12:22:20|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1620044560000|2021-05-03 12:22:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1620044630000|2021-05-03 12:23:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|8
1620044640000|2021-05-03 12:24:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1620044650000|2021-05-03 12:24:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1620044690000|2021-05-03 12:24:50|||||||||24
1620044700000|2021-05-03 12:25:00|||||||||14
1620044710000|2021-05-03 12:25:10|||||||||18
1620044760000|2021-05-03 12:26:00|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|0
1620044910000|2021-05-03 12:28:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|125
1620045120000|2021-05-03 12:32:00|||||||||60
1620045130000|2021-05-03 12:32:10|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|33
1620045320000|2021-05-03 12:35:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|2
1620045330000|2021-05-03 12:35:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1620045360000|2021-05-03 12:36:00|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1620045390000|2021-05-03 12:36:30|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1620045410000|2021-05-03 12:36:50|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|30
1620045420000|2021-05-03 12:37:00|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1620045480000|2021-05-03 12:38:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1620045490000|2021-05-03 12:38:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1620045530000|2021-05-03 12:38:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1620045540000|2021-05-03 12:39:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1620045550000|2021-05-03 12:39:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1620045580000|2021-05-03 12:39:40|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|9
1620045590000|2021-05-03 12:39:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1620045620000|2021-05-03 12:40:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|4
1620045630000|2021-05-03 12:40:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1620045660000|2021-05-03 12:41:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1620045710000|2021-05-03 12:41:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1620045720000|2021-05-03 12:42:00|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|7
1620045760000|2021-05-03 12:42:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1620045990000|2021-05-03 12:46:30|||||||||20
1620046260000|2021-05-03 12:51:00|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|19
1620046270000|2021-05-03 12:51:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1620046320000|2021-05-03 12:52:00|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|2
1620046330000|2021-05-03 12:52:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1620046380000|2021-05-03 12:53:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1620046400000|2021-05-03 12:53:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|33
1620046410000|2021-05-03 12:53:30|20.39|20.31|20.39|20.31|20.4|20.32|20.39|20.31|0
1620046420000|2021-05-03 12:53:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1620046500000|2021-05-03 12:55:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|10
1620046510000|2021-05-03 12:55:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|10
1620046520000|2021-05-03 12:55:20|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|32
1620046560000|2021-05-03 12:56:00|20.39|20.31|20.35|20.27|20.39|20.31|20.35|20.27|27
1620046670000|2021-05-03 12:57:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|7
1620046680000|2021-05-03 12:58:00|20.43|20.35|20.4|20.32|20.43|20.35|20.4|20.32|3
1620046690000|2021-05-03 12:58:10|||||||||50
1620046750000|2021-05-03 12:59:10|||||||||48
1620046770000|2021-05-03 12:59:30|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|30
1620046790000|2021-05-03 12:59:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1620046800000|2021-05-03 13:00:00|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|20
1620046810000|2021-05-03 13:00:10|20.4|20.32|20.4|20.32|20.43|20.35|20.4|20.32|37
1620047160000|2021-05-03 13:06:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|50
1620047180000|2021-05-03 13:06:20|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|47
1620047190000|2021-05-03 13:06:30|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|3
1620047200000|2021-05-03 13:06:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|7
1620047230000|2021-05-03 13:07:10|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|0
1620047240000|2021-05-03 13:07:20|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1620047260000|2021-05-03 13:07:40|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|0
1620047270000|2021-05-03 13:07:50|20.42|20.34|20.4|20.32|20.43|20.35|20.4|20.32|0
1620047290000|2021-05-03 13:08:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1620047310000|2021-05-03 13:08:30|20.4|20.32|20.4|20.32|20.43|20.35|20.4|20.32|1
1620047320000|2021-05-03 13:08:40|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1620047360000|2021-05-03 13:09:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|3
1620047370000|2021-05-03 13:09:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1620047410000|2021-05-03 13:10:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1620047450000|2021-05-03 13:10:50|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|0
1620047480000|2021-05-03 13:11:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1620047490000|2021-05-03 13:11:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1620047540000|2021-05-03 13:12:20|||||||||80
1620047700000|2021-05-03 13:15:00|||||||||82
1620047740000|2021-05-03 13:15:40|||||||||5
1620047810000|2021-05-03 13:16:50|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|27
1620047860000|2021-05-03 13:17:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|8
1620047910000|2021-05-03 13:18:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|21
1620047940000|2021-05-03 13:19:00|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|3
1620048400000|2021-05-03 13:26:40|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|14
1620048410000|2021-05-03 13:26:50|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|2
1620048660000|2021-05-03 13:31:00|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|19
1620048670000|2021-05-03 13:31:10|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|0
1620048680000|2021-05-03 13:31:20|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|6
1620048690000|2021-05-03 13:31:30|20.32|20.24|20.32|20.24|20.33|20.25|20.32|20.24|13
1620048700000|2021-05-03 13:31:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1620048710000|2021-05-03 13:31:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|100
1620048720000|2021-05-03 13:32:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|110
1620048730000|2021-05-03 13:32:10|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|68
1620048740000|2021-05-03 13:32:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1620048750000|2021-05-03 13:32:30|20.32|20.24|20.33|20.25|20.33|20.25|20.3|20.22|55
1620048760000|2021-05-03 13:32:40|20.34|20.26|20.34|20.26|20.34|20.26|20.33|20.25|0
1620048770000|2021-05-03 13:32:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1620048780000|2021-05-03 13:33:00|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1620048790000|2021-05-03 13:33:10|20.34|20.26|20.32|20.24|20.34|20.26|20.3|20.22|31
1620048800000|2021-05-03 13:33:20|20.33|20.25|20.33|20.25|20.33|20.25|20.32|20.24|1
1620048810000|2021-05-03 13:33:30|||||||||12
1620048820000|2021-05-03 13:33:40|||||||||13
1620048830000|2021-05-03 13:33:50|||||||||3
1620048840000|2021-05-03 13:34:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|4
1620048900000|2021-05-03 13:35:00|||||||||12
1620048950000|2021-05-03 13:35:50|||||||||30
1620048960000|2021-05-03 13:36:00|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|10
1620048980000|2021-05-03 13:36:20|20.32|20.24|20.35|20.27|20.35|20.27|20.32|20.24|43
1620049030000|2021-05-03 13:37:10|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|47
1620049040000|2021-05-03 13:37:20|||||||||71
1620049110000|2021-05-03 13:38:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|52
1620049140000|2021-05-03 13:39:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|38
1620049150000|2021-05-03 13:39:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1620049170000|2021-05-03 13:39:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1620049210000|2021-05-03 13:40:10|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|34
1620049230000|2021-05-03 13:40:30|20.38|20.3|20.39|20.31|20.4|20.32|20.38|20.3|0
1620049240000|2021-05-03 13:40:40|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|17
1620049260000|2021-05-03 13:41:00|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|78
1620049270000|2021-05-03 13:41:10|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|18
1620049280000|2021-05-03 13:41:20|20.33|20.25|20.33|20.25|20.34|20.26|20.33|20.25|0
1620049300000|2021-05-03 13:41:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|3
1620049370000|2021-05-03 13:42:50|20.33|20.25|20.32|20.24|20.34|20.26|20.3|20.22|19
1620049380000|2021-05-03 13:43:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1620049390000|2021-05-03 13:43:10|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1620049400000|2021-05-03 13:43:20|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1620049410000|2021-05-03 13:43:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|9
1620049420000|2021-05-03 13:43:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1620049440000|2021-05-03 13:44:00|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1620049450000|2021-05-03 13:44:10|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1620049470000|2021-05-03 13:44:30|||||||||4
1620049480000|2021-05-03 13:44:40|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|0
1620049500000|2021-05-03 13:45:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|14
1620049510000|2021-05-03 13:45:10|20.32|20.24|20.33|20.25|20.33|20.25|20.3|20.22|17
1620049530000|2021-05-03 13:45:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|14
1620049540000|2021-05-03 13:45:40|20.32|20.24|20.34|20.26|20.35|20.27|20.32|20.24|64
1620049550000|2021-05-03 13:45:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1620049560000|2021-05-03 13:46:00|20.34|20.26|20.34|20.26|20.35|20.27|20.33|20.25|225
1620049570000|2021-05-03 13:46:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|212
1620049580000|2021-05-03 13:46:20|20.3|20.22|20.34|20.26|20.34|20.26|20.3|20.22|32
1620049610000|2021-05-03 13:46:50|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|5
1620049620000|2021-05-03 13:47:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1620049630000|2021-05-03 13:47:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1620049640000|2021-05-03 13:47:20|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|0
1620049660000|2021-05-03 13:47:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|2
1620049670000|2021-05-03 13:47:50|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|1
1620049680000|2021-05-03 13:48:00|20.3|20.22|20.3|20.22|20.33|20.25|20.3|20.22|51
1620049730000|2021-05-03 13:48:50|20.29|20.21|20.25|20.17|20.29|20.21|20.25|20.17|55
1620049760000|2021-05-03 13:49:20|||||||||12
1620049820000|2021-05-03 13:50:20|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|30
1620049840000|2021-05-03 13:50:40|||||||||3
1620049860000|2021-05-03 13:51:00|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|8
1620049870000|2021-05-03 13:51:10|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1620049880000|2021-05-03 13:51:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|31
1620049910000|2021-05-03 13:51:50|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|111
1620049920000|2021-05-03 13:52:00|20.24|20.16|20.25|20.17|20.25|20.17|20.23|20.15|0
1620049930000|2021-05-03 13:52:10|20.23|20.15|20.24|20.16|20.28|20.2|20.23|20.15|5
1620049940000|2021-05-03 13:52:20|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1620049950000|2021-05-03 13:52:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1620049960000|2021-05-03 13:52:40|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1620049970000|2021-05-03 13:52:50|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|1
1620050060000|2021-05-03 13:54:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|9
1620050070000|2021-05-03 13:54:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|18
1620050080000|2021-05-03 13:54:40|20.2|20.12|20.19|20.11|20.22|20.14|20.18|20.1|59
1620050090000|2021-05-03 13:54:50|20.18|20.1|20.22|20.14|20.22|20.14|20.18|20.1|25
1620050100000|2021-05-03 13:55:00|20.2|20.12|20.23|20.15|20.23|20.15|20.2|20.12|27
1620050110000|2021-05-03 13:55:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|53
1620050120000|2021-05-03 13:55:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1620050140000|2021-05-03 13:55:40|20.2|20.12|20.2|20.12|20.2|20.12|20.19|20.11|0
1620050200000|2021-05-03 13:56:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1620050210000|2021-05-03 13:56:50|20.17|20.09|20.17|20.09|20.17|20.09|20.15|20.07|41
1620050220000|2021-05-03 13:57:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1620050250000|2021-05-03 13:57:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1620050280000|2021-05-03 13:58:00|20.2|20.12|20.2|20.12|20.23|20.15|20.2|20.12|33
1620050290000|2021-05-03 13:58:10|20.22|20.14|20.23|20.15|20.23|20.15|20.2|20.12|0
1620050370000|2021-05-03 13:59:30|||||||||6
1620050400000|2021-05-03 14:00:00|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|84
1620050410000|2021-05-03 14:00:10|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|4
1620050420000|2021-05-03 14:00:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1620050430000|2021-05-03 14:00:30|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|0
1620050440000|2021-05-03 14:00:40|20.29|20.21|20.28|20.2|20.3|20.22|20.28|20.2|9
1620050450000|2021-05-03 14:00:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|25
1620050460000|2021-05-03 14:01:00|20.27|20.19|20.28|20.2|20.28|20.2|20.25|20.17|0
1620050480000|2021-05-03 14:01:20|20.3|20.22|20.3|20.22|20.32|20.24|20.3|20.22|7
1620050490000|2021-05-03 14:01:30|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1620050500000|2021-05-03 14:01:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|16
1620050520000|2021-05-03 14:02:00|20.24|20.16|20.25|20.17|20.25|20.17|20.23|20.15|48
1620050530000|2021-05-03 14:02:10|20.24|20.16|20.27|20.19|20.28|20.2|20.23|20.15|3
1620050540000|2021-05-03 14:02:20|20.28|20.2|20.27|20.19|20.28|20.2|20.25|20.17|0
1620050550000|2021-05-03 14:02:30|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|0
1620050560000|2021-05-03 14:02:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1620050570000|2021-05-03 14:02:50|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|0
1620050580000|2021-05-03 14:03:00|20.29|20.21|20.29|20.21|20.3|20.22|20.28|20.2|0
1620050590000|2021-05-03 14:03:10|20.28|20.2|20.28|20.2|20.29|20.21|20.28|20.2|0
1620050600000|2021-05-03 14:03:20|20.29|20.21|20.3|20.22|20.3|20.22|20.28|20.2|0
1620050610000|2021-05-03 14:03:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|3
1620050620000|2021-05-03 14:03:40|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1620050630000|2021-05-03 14:03:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1620050640000|2021-05-03 14:04:00|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|0
1620050650000|2021-05-03 14:04:10|20.3|20.22|20.33|20.25|20.33|20.25|20.3|20.22|2
1620050690000|2021-05-03 14:04:50|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|0
1620050740000|2021-05-03 14:05:40|20.3|20.22|20.33|20.25|20.33|20.25|20.3|20.22|12
1620050760000|2021-05-03 14:06:00|20.3|20.22|20.3|20.22|20.3|20.22|20.29|20.21|0
1620050770000|2021-05-03 14:06:10|20.29|20.21|20.32|20.24|20.32|20.24|20.28|20.2|22
1620050780000|2021-05-03 14:06:20|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1620050790000|2021-05-03 14:06:30|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|0
1620050800000|2021-05-03 14:06:40|20.28|20.2|20.29|20.21|20.3|20.22|20.28|20.2|4
1620050810000|2021-05-03 14:06:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1620050820000|2021-05-03 14:07:00|20.29|20.21|20.27|20.19|20.29|20.21|20.25|20.17|0
1620050830000|2021-05-03 14:07:10|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1620050840000|2021-05-03 14:07:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1620050860000|2021-05-03 14:07:40|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1620050870000|2021-05-03 14:07:50|20.22|20.14|20.18|20.1|20.22|20.14|20.18|20.1|30
1620050890000|2021-05-03 14:08:10|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|16
1620050910000|2021-05-03 14:08:30|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|6
1620050920000|2021-05-03 14:08:40|20.19|20.11|20.19|20.11|20.2|20.12|20.18|20.1|0
1620050930000|2021-05-03 14:08:50|20.2|20.12|20.23|20.15|20.23|20.15|20.19|20.11|0
1620051000000|2021-05-03 14:10:00|||||||||7
1620051010000|2021-05-03 14:10:10|||||||||18
1620051020000|2021-05-03 14:10:20|||||||||1
1620051050000|2021-05-03 14:10:50|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|5
1620051060000|2021-05-03 14:11:00|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|2
1620051130000|2021-05-03 14:12:10|||||||||10
1620051140000|2021-05-03 14:12:20|||||||||4
1620051220000|2021-05-03 14:13:40|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|3
1620051230000|2021-05-03 14:13:50|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1620051240000|2021-05-03 14:14:00|20.2|20.12|20.18|20.1|20.22|20.14|20.18|20.1|27
1620051250000|2021-05-03 14:14:10|20.19|20.11|20.23|20.15|20.23|20.15|20.19|20.11|2
1620051260000|2021-05-03 14:14:20|20.22|20.14|20.22|20.14|20.23|20.15|20.22|20.14|2
1620051270000|2021-05-03 14:14:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1620051280000|2021-05-03 14:14:40|||||||||75
1620051300000|2021-05-03 14:15:00|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|54
1620051310000|2021-05-03 14:15:10|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1620051350000|2021-05-03 14:15:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|60
1620051360000|2021-05-03 14:16:00|20.17|20.09|20.18|20.1|20.18|20.1|20.15|20.07|1
1620051520000|2021-05-03 14:18:40|||||||||26
1620051560000|2021-05-03 14:19:20|||||||||29
1620051620000|2021-05-03 14:20:20|||||||||2
1620051660000|2021-05-03 14:21:00|20.2|20.12|20.23|20.15|20.23|20.15|20.2|20.12|8
1620051670000|2021-05-03 14:21:10|20.2|20.12|20.22|20.14|20.23|20.15|20.2|20.12|16
1620051680000|2021-05-03 14:21:20|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1620051690000|2021-05-03 14:21:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1620051700000|2021-05-03 14:21:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1620051710000|2021-05-03 14:21:50|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1620051720000|2021-05-03 14:22:00|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|42
1620051730000|2021-05-03 14:22:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1620051740000|2021-05-03 14:22:20|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1620051760000|2021-05-03 14:22:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1620051770000|2021-05-03 14:22:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1620051780000|2021-05-03 14:23:00|||||||||10
1620051790000|2021-05-03 14:23:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|6
1620051800000|2021-05-03 14:23:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|17
1620051810000|2021-05-03 14:23:30|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|11
1620051820000|2021-05-03 14:23:40|||||||||12
1620051830000|2021-05-03 14:23:50|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|19
1620051840000|2021-05-03 14:24:00|20.19|20.11|20.19|20.11|20.2|20.12|20.19|20.11|0
1620051850000|2021-05-03 14:24:10|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|0
1620051860000|2021-05-03 14:24:20|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|0
1620051880000|2021-05-03 14:24:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1620051890000|2021-05-03 14:24:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|14
1620051900000|2021-05-03 14:25:00|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1620051920000|2021-05-03 14:25:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1620051930000|2021-05-03 14:25:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1620051940000|2021-05-03 14:25:40|20.22|20.14|20.22|20.14|20.23|20.15|20.22|20.14|0
1620051950000|2021-05-03 14:25:50|20.19|20.11|20.22|20.14|20.22|20.14|20.19|20.11|0
1620051960000|2021-05-03 14:26:00|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1620051970000|2021-05-03 14:26:10|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1620051980000|2021-05-03 14:26:20|20.18|20.1|20.22|20.14|20.22|20.14|20.18|20.1|4
1620051990000|2021-05-03 14:26:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1620052030000|2021-05-03 14:27:10|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|5
1620052040000|2021-05-03 14:27:20|20.19|20.11|20.19|20.11|20.19|20.11|20.18|20.1|0
1620052060000|2021-05-03 14:27:40|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|1
1620052120000|2021-05-03 14:28:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|48
1620052140000|2021-05-03 14:29:00|||||||||6
1620052160000|2021-05-03 14:29:20|20.26|20.18|20.25|20.17|20.26|20.18|20.23|20.15|13
1620052170000|2021-05-03 14:29:30|20.27|20.19|20.25|20.17|20.28|20.2|20.23|20.15|10
1620052180000|2021-05-03 14:29:40|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|0
1620052190000|2021-05-03 14:29:50|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|7
1620052200000|2021-05-03 14:30:00|20.27|20.19|20.26|20.18|20.28|20.2|20.24|20.16|8
1620052210000|2021-05-03 14:30:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|110
1620052220000|2021-05-03 14:30:20|20.24|20.16|20.22|20.14|20.26|20.18|20.22|20.14|22
1620052230000|2021-05-03 14:30:30|20.23|20.15|20.23|20.15|20.23|20.15|20.22|20.14|0
1620052240000|2021-05-03 14:30:40|||||||||13
1620052250000|2021-05-03 14:30:50|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1620052260000|2021-05-03 14:31:00|20.22|20.14|20.22|20.14|20.23|20.15|20.22|20.14|0
1620052270000|2021-05-03 14:31:10|20.23|20.15|20.23|20.15|20.23|20.15|20.22|20.14|0
1620052280000|2021-05-03 14:31:20|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|2
1620052330000|2021-05-03 14:32:10|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|1
1620052340000|2021-05-03 14:32:20|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|0
1620052380000|2021-05-03 14:33:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1620052390000|2021-05-03 14:33:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1620052400000|2021-05-03 14:33:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1620052410000|2021-05-03 14:33:30|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|3
1620052420000|2021-05-03 14:33:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1620052440000|2021-05-03 14:34:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1620052450000|2021-05-03 14:34:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|1
1620052460000|2021-05-03 14:34:20|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|2
1620052470000|2021-05-03 14:34:30|||||||||108
1620052480000|2021-05-03 14:34:40|||||||||4
1620052500000|2021-05-03 14:35:00|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|10
1620052510000|2021-05-03 14:35:10|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1620052520000|2021-05-03 14:35:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1620052540000|2021-05-03 14:35:40|20.12|20.04|20.12|20.04|20.12|20.04|20.1|20.02|0
1620052550000|2021-05-03 14:35:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1620052560000|2021-05-03 14:36:00|20.08|20|20.09|20.01|20.1|20.02|20.08|20|33
1620052570000|2021-05-03 14:36:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1620052580000|2021-05-03 14:36:20|20.09|20.01|20.08|20|20.09|20.01|20.08|20|1
1620052590000|2021-05-03 14:36:30|20.1|20.02|20.15|20.07|20.15|20.07|20.1|20.02|53
1620052600000|2021-05-03 14:36:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1620052620000|2021-05-03 14:37:00|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1620052650000|2021-05-03 14:37:30|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|25
1620052660000|2021-05-03 14:37:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1620052670000|2021-05-03 14:37:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|8
1620052680000|2021-05-03 14:38:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1620052690000|2021-05-03 14:38:10|||||||||1
1620052710000|2021-05-03 14:38:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|6
1620052750000|2021-05-03 14:39:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|3
1620052760000|2021-05-03 14:39:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1620052770000|2021-05-03 14:39:30|||||||||8
1620052820000|2021-05-03 14:40:20|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|6
1620052830000|2021-05-03 14:40:30|20.1|20.02|20.1|20.02|20.12|20.04|20.1|20.02|0
1620052910000|2021-05-03 14:41:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1620052930000|2021-05-03 14:42:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|6
1620052940000|2021-05-03 14:42:20|||||||||2
1620052980000|2021-05-03 14:43:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|29
1620053000000|2021-05-03 14:43:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|2
1620053100000|2021-05-03 14:45:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|221
1620053110000|2021-05-03 14:45:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|12
1620053150000|2021-05-03 14:45:50|20.1|20.02|20.13|20.05|20.15|20.07|20.1|20.02|14
1620053160000|2021-05-03 14:46:00|20.12|20.04|20.1|20.02|20.13|20.05|20.1|20.02|0
1620053180000|2021-05-03 14:46:20|20.13|20.05|20.14|20.06|20.15|20.07|20.13|20.05|1
1620053190000|2021-05-03 14:46:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1620053200000|2021-05-03 14:46:40|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1620053220000|2021-05-03 14:47:00|20.14|20.06|20.1|20.02|20.14|20.06|20.1|20.02|3
1620053230000|2021-05-03 14:47:10|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1620053260000|2021-05-03 14:47:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1620053280000|2021-05-03 14:48:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|1
1620053290000|2021-05-03 14:48:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1620053300000|2021-05-03 14:48:20|||||||||1
1620053340000|2021-05-03 14:49:00|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1620053360000|2021-05-03 14:49:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1620053410000|2021-05-03 14:50:10|||||||||14
1620053440000|2021-05-03 14:50:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|13
1620053460000|2021-05-03 14:51:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1620053470000|2021-05-03 14:51:10|20.14|20.06|20.13|20.05|20.15|20.07|20.13|20.05|44
1620053480000|2021-05-03 14:51:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|62
1620053500000|2021-05-03 14:51:40|20.17|20.09|20.2|20.12|20.2|20.12|20.17|20.09|16
1620053510000|2021-05-03 14:51:50|20.25|20.17|20.2|20.12|20.25|20.17|20.2|20.12|354
1620053520000|2021-05-03 14:52:00|20.24|20.16|20.23|20.15|20.24|20.16|20.22|20.14|39
1620053530000|2021-05-03 14:52:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|1
1620053540000|2021-05-03 14:52:20|20.22|20.14|20.25|20.17|20.25|20.17|20.2|20.12|7
1620053570000|2021-05-03 14:52:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|2
1620053580000|2021-05-03 14:53:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1620053600000|2021-05-03 14:53:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1620053630000|2021-05-03 14:53:50|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1620053660000|2021-05-03 14:54:20|20.22|20.14|20.22|20.14|20.23|20.15|20.22|20.14|3
1620053670000|2021-05-03 14:54:30|20.2|20.12|20.2|20.12|20.22|20.14|20.2|20.12|0
1620053740000|2021-05-03 14:55:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|3
1620053750000|2021-05-03 14:55:50|||||||||2
1620053760000|2021-05-03 14:56:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1620053820000|2021-05-03 14:57:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|25
1620053830000|2021-05-03 14:57:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1620053880000|2021-05-03 14:58:00|20.15|20.07|20.18|20.1|20.18|20.1|20.15|20.07|106
1620053890000|2021-05-03 14:58:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1620053920000|2021-05-03 14:58:40|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|5
1620054000000|2021-05-03 15:00:00|||||||||2
1620054040000|2021-05-03 15:00:40|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|19
1620054060000|2021-05-03 15:01:00|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|0
1620054080000|2021-05-03 15:01:20|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|59
1620054090000|2021-05-03 15:01:30|20.22|20.14|20.25|20.17|20.25|20.17|20.2|20.12|33
1620054110000|2021-05-03 15:01:50|20.2|20.12|20.2|20.12|20.22|20.14|20.2|20.12|20
1620054120000|2021-05-03 15:02:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|12
1620054140000|2021-05-03 15:02:20|||||||||38
1620054170000|2021-05-03 15:02:50|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1620054180000|2021-05-03 15:03:00|20.23|20.15|20.2|20.12|20.24|20.16|20.2|20.12|21
1620054190000|2021-05-03 15:03:10|20.22|20.14|20.25|20.17|20.25|20.17|20.22|20.14|44
1620054210000|2021-05-03 15:03:30|||||||||31
1620054220000|2021-05-03 15:03:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|26
1620054230000|2021-05-03 15:03:50|||||||||20
1620054240000|2021-05-03 15:04:00|||||||||14
1620054250000|2021-05-03 15:04:10|||||||||9
1620054260000|2021-05-03 15:04:20|||||||||26
1620054270000|2021-05-03 15:04:30|||||||||3
1620054280000|2021-05-03 15:04:40|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|6
1620054290000|2021-05-03 15:04:50|20.24|20.16|20.25|20.17|20.25|20.17|20.23|20.15|0
1620054300000|2021-05-03 15:05:00|20.24|20.16|20.22|20.14|20.25|20.17|20.22|20.14|0
1620054310000|2021-05-03 15:05:10|20.23|20.15|20.23|20.15|20.23|20.15|20.2|20.12|51
1620054320000|2021-05-03 15:05:20|20.2|20.12|20.23|20.15|20.24|20.16|20.2|20.12|24
1620054330000|2021-05-03 15:05:30|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1620054340000|2021-05-03 15:05:40|20.24|20.16|20.24|20.16|20.24|20.16|20.2|20.12|2
1620054350000|2021-05-03 15:05:50|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1620054360000|2021-05-03 15:06:00|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1620054370000|2021-05-03 15:06:10|20.2|20.12|20.24|20.16|20.24|20.16|20.2|20.12|19
1620054380000|2021-05-03 15:06:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1620054410000|2021-05-03 15:06:50|20.2|20.12|20.2|20.12|20.23|20.15|20.2|20.12|236
1620054480000|2021-05-03 15:08:00|20.23|20.15|20.2|20.12|20.23|20.15|20.2|20.12|117
1620054500000|2021-05-03 15:08:20|20.23|20.15|20.2|20.12|20.23|20.15|20.2|20.12|220
1620054530000|2021-05-03 15:08:50|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|79
1620054550000|2021-05-03 15:09:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|20
1620054560000|2021-05-03 15:09:20|20.2|20.12|20.23|20.15|20.23|20.15|20.19|20.11|1
1620054580000|2021-05-03 15:09:40|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1620054590000|2021-05-03 15:09:50|20.22|20.14|20.19|20.11|20.22|20.14|20.18|20.1|0
1620054600000|2021-05-03 15:10:00|20.22|20.14|20.21|20.13|20.22|20.14|20.18|20.1|0
1620054610000|2021-05-03 15:10:10|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|26
1620054620000|2021-05-03 15:10:20|||||||||15
1620054660000|2021-05-03 15:11:00|20.21|20.13|20.18|20.1|20.22|20.14|20.18|20.1|79
1620054670000|2021-05-03 15:11:10|20.21|20.13|20.19|20.11|20.21|20.13|20.18|20.1|0
1620054690000|2021-05-03 15:11:30|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|44
1620054700000|2021-05-03 15:11:40|20.24|20.16|20.23|20.15|20.26|20.18|20.23|20.15|45
1620054730000|2021-05-03 15:12:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|139
1620054740000|2021-05-03 15:12:20|20.28|20.2|20.28|20.2|20.28|20.2|20.26|20.18|113
1620054760000|2021-05-03 15:12:40|||||||||11
1620054770000|2021-05-03 15:12:50|20.29|20.21|20.29|20.21|20.31|20.23|20.28|20.2|199
1620054780000|2021-05-03 15:13:00|20.28|20.2|20.28|20.2|20.29|20.21|20.28|20.2|0
1620054790000|2021-05-03 15:13:10|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|0
1620054800000|2021-05-03 15:13:20|20.29|20.21|20.31|20.23|20.31|20.23|20.28|20.2|0
1620054850000|2021-05-03 15:14:10|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|24
1620054880000|2021-05-03 15:14:40|||||||||1
1620054890000|2021-05-03 15:14:50|||||||||2
1620054920000|2021-05-03 15:15:20|20.28|20.2|20.31|20.23|20.31|20.23|20.28|20.2|73
1620054990000|2021-05-03 15:16:30|20.26|20.18|20.26|20.18|20.27|20.19|20.26|20.18|54
1620055040000|2021-05-03 15:17:20|||||||||18
1620055080000|2021-05-03 15:18:00|||||||||20
1620055100000|2021-05-03 15:18:20|||||||||227
1620055110000|2021-05-03 15:18:30|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|21
1620055120000|2021-05-03 15:18:40|20.26|20.18|20.26|20.18|20.28|20.2|20.26|20.18|75
1620055140000|2021-05-03 15:19:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|22
1620055150000|2021-05-03 15:19:10|||||||||40
1620055160000|2021-05-03 15:19:20|||||||||21
1620055170000|2021-05-03 15:19:30|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|1
1620055180000|2021-05-03 15:19:40|20.29|20.21|20.28|20.2|20.31|20.23|20.28|20.2|20
1620055190000|2021-05-03 15:19:50|||||||||21
1620055210000|2021-05-03 15:20:10|||||||||20
1620055220000|2021-05-03 15:20:20|||||||||21
1620055230000|2021-05-03 15:20:30|||||||||20
1620055250000|2021-05-03 15:20:50|||||||||21
1620055260000|2021-05-03 15:21:00|||||||||24
1620055270000|2021-05-03 15:21:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|124
1620055280000|2021-05-03 15:21:20|||||||||21
1620055300000|2021-05-03 15:21:40|||||||||20
1620055310000|2021-05-03 15:21:50|||||||||21
1620055340000|2021-05-03 15:22:20|||||||||21
1620055350000|2021-05-03 15:22:30|||||||||20
1620055370000|2021-05-03 15:22:50|||||||||21
1620055380000|2021-05-03 15:23:00|||||||||20
1620055400000|2021-05-03 15:23:20|||||||||21
1620055410000|2021-05-03 15:23:30|||||||||20
1620055420000|2021-05-03 15:23:40|||||||||21
1620055440000|2021-05-03 15:24:00|||||||||20
1620055450000|2021-05-03 15:24:10|||||||||21
1620055460000|2021-05-03 15:24:20|||||||||8
1620055470000|2021-05-03 15:24:30|||||||||20
1620055480000|2021-05-03 15:24:40|||||||||21
1620055490000|2021-05-03 15:24:50|||||||||20
1620055500000|2021-05-03 15:25:00|||||||||50
1620055510000|2021-05-03 15:25:10|||||||||20
1620055520000|2021-05-03 15:25:20|||||||||20
1620055530000|2021-05-03 15:25:30|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|31
1620055540000|2021-05-03 15:25:40|||||||||25
1620055550000|2021-05-03 15:25:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|24
1620055560000|2021-05-03 15:26:00|20.34|20.26|20.34|20.26|20.36|20.28|20.33|20.25|122
1620055570000|2021-05-03 15:26:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|21
1620055590000|2021-05-03 15:26:30|||||||||20
1620055600000|2021-05-03 15:26:40|||||||||22
1620055610000|2021-05-03 15:26:50|||||||||21
1620055630000|2021-05-03 15:27:10|||||||||21
1620055640000|2021-05-03 15:27:20|||||||||20
1620055660000|2021-05-03 15:27:40|||||||||21
1620055670000|2021-05-03 15:27:50|||||||||20
1620055680000|2021-05-03 15:28:00|||||||||21
1620055690000|2021-05-03 15:28:10|||||||||1
1620055700000|2021-05-03 15:28:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|59
1620055710000|2021-05-03 15:28:30|||||||||6
1620055720000|2021-05-03 15:28:40|||||||||1
1620055730000|2021-05-03 15:28:50|||||||||21
1620055740000|2021-05-03 15:29:00|||||||||8
1620055750000|2021-05-03 15:29:10|||||||||35
1620055760000|2021-05-03 15:29:20|20.36|20.28|20.33|20.25|20.36|20.28|20.33|20.25|171
1620055770000|2021-05-03 15:29:30|||||||||21
1620055780000|2021-05-03 15:29:40|||||||||31
1620055790000|2021-05-03 15:29:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|38
1620055800000|2021-05-03 15:30:00|||||||||47
1620055810000|2021-05-03 15:30:10|||||||||7
1620055820000|2021-05-03 15:30:20|||||||||13
1620055830000|2021-05-03 15:30:30|||||||||11
1620055840000|2021-05-03 15:30:40|||||||||4
1620055850000|2021-05-03 15:30:50|||||||||9
1620055880000|2021-05-03 15:31:20|20.34|20.26|20.34|20.26|20.34|20.26|20.33|20.25|14
1620055890000|2021-05-03 15:31:30|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|0
1620055910000|2021-05-03 15:31:50|20.33|20.25|20.33|20.25|20.34|20.26|20.33|20.25|0
1620055920000|2021-05-03 15:32:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1620055930000|2021-05-03 15:32:10|20.29|20.21|20.31|20.23|20.31|20.23|20.28|20.2|33
1620055940000|2021-05-03 15:32:20|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|0
1620055950000|2021-05-03 15:32:30|20.26|20.18|20.23|20.15|20.26|20.18|20.23|20.15|34
1620055960000|2021-05-03 15:32:40|20.26|20.18|20.23|20.15|20.26|20.18|20.23|20.15|10
1620056030000|2021-05-03 15:33:50|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1620056050000|2021-05-03 15:34:10|20.19|20.11|20.22|20.14|20.22|20.14|20.19|20.11|0
1620056060000|2021-05-03 15:34:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1620056080000|2021-05-03 15:34:40|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|3
1620056100000|2021-05-03 15:35:00|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|19
1620056110000|2021-05-03 15:35:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1620056120000|2021-05-03 15:35:20|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1620056130000|2021-05-03 15:35:30|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1620056150000|2021-05-03 15:35:50|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|0
1620056350000|2021-05-03 15:39:10|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|21
1620056510000|2021-05-03 15:41:50|20.16|20.08|20.17|20.09|20.18|20.1|20.16|20.08|82
1620056520000|2021-05-03 15:42:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1620056530000|2021-05-03 15:42:10|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1620056540000|2021-05-03 15:42:20|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1620056550000|2021-05-03 15:42:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1620056560000|2021-05-03 15:42:40|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|0
1620056580000|2021-05-03 15:43:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1620056610000|2021-05-03 15:43:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1620056620000|2021-05-03 15:43:40|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1620056670000|2021-05-03 15:44:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|7
1620056680000|2021-05-03 15:44:40|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1620056690000|2021-05-03 15:44:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1620056700000|2021-05-03 15:45:00|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1620056830000|2021-05-03 15:47:10|||||||||20
1620056840000|2021-05-03 15:47:20|20.12|20.04|20.12|20.04|20.13|20.05|20.12|20.04|0
1620056850000|2021-05-03 15:47:30|20.13|20.05|20.13|20.05|20.13|20.05|20.12|20.04|0
1620056880000|2021-05-03 15:48:00|||||||||20
1620056910000|2021-05-03 15:48:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1620056930000|2021-05-03 15:48:50|20.13|20.05|20.13|20.05|20.13|20.05|20.12|20.04|0
1620056940000|2021-05-03 15:49:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|6
1620056950000|2021-05-03 15:49:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1620056970000|2021-05-03 15:49:30|20.12|20.04|20.12|20.04|20.13|20.05|20.12|20.04|0
1620056980000|2021-05-03 15:49:40|20.13|20.05|20.13|20.05|20.13|20.05|20.12|20.04|0
1620057000000|2021-05-03 15:50:00|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1620057090000|2021-05-03 15:51:30|20.14|20.06|20.18|20.1|20.18|20.1|20.14|20.06|23
1620057100000|2021-05-03 15:51:40|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1620057130000|2021-05-03 15:52:10|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1620057170000|2021-05-03 15:52:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1620057330000|2021-05-03 15:55:30|20.21|20.13|20.18|20.1|20.21|20.13|20.18|20.1|3
1620057360000|2021-05-03 15:56:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1620057370000|2021-05-03 15:56:10|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|4
1620057380000|2021-05-03 15:56:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1620057530000|2021-05-03 15:58:50|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|42
1620057540000|2021-05-03 15:59:00|20.12|20.04|20.08|20|20.12|20.04|20.08|20|4
1620057550000|2021-05-03 15:59:10|||||||||50
1620057560000|2021-05-03 15:59:20|20.09|20.01|20.13|20.05|20.13|20.05|20.09|20.01|17
1620057590000|2021-05-03 15:59:50|||||||||8
1620057640000|2021-05-03 16:00:40|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1620057690000|2021-05-03 16:01:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1620057700000|2021-05-03 16:01:40|20.13|20.05|20.13|20.05|20.15|20.07|20.13|20.05|0
1620057730000|2021-05-03 16:02:10|20.16|20.08|20.15|20.07|20.17|20.09|20.15|20.07|0
1620057750000|2021-05-03 16:02:30|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1620057760000|2021-05-03 16:02:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1620057780000|2021-05-03 16:03:00|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1620057790000|2021-05-03 16:03:10|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|0
1620057800000|2021-05-03 16:03:20|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1620057810000|2021-05-03 16:03:30|20.13|20.05|20.13|20.05|20.13|20.05|20.12|20.04|0
1620057820000|2021-05-03 16:03:40|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1620057840000|2021-05-03 16:04:00|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1620057870000|2021-05-03 16:04:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1620057880000|2021-05-03 16:04:40|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1620057980000|2021-05-03 16:06:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1620057990000|2021-05-03 16:06:30|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|1
1620058000000|2021-05-03 16:06:40|||||||||1
1620058020000|2021-05-03 16:07:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|1
1620058030000|2021-05-03 16:07:10|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1620058160000|2021-05-03 16:09:20|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1620058240000|2021-05-03 16:10:40|||||||||12
1620058260000|2021-05-03 16:11:00|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|2
1620058280000|2021-05-03 16:11:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1620058290000|2021-05-03 16:11:30|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1620058300000|2021-05-03 16:11:40|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1620058310000|2021-05-03 16:11:50|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1620058320000|2021-05-03 16:12:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1620058330000|2021-05-03 16:12:10|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|0
1620058350000|2021-05-03 16:12:30|20.18|20.1|20.18|20.1|20.18|20.1|20.17|20.09|0
1620058370000|2021-05-03 16:12:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|1
1620058380000|2021-05-03 16:13:00|||||||||2
1620058450000|2021-05-03 16:14:10|20.18|20.1|20.18|20.1|20.18|20.1|20.17|20.09|12
1620058470000|2021-05-03 16:14:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1620058490000|2021-05-03 16:14:50|20.18|20.1|20.18|20.1|20.18|20.1|20.17|20.09|0
1620058500000|2021-05-03 16:15:00|20.17|20.09|20.2|20.12|20.21|20.13|20.17|20.09|5
1620058510000|2021-05-03 16:15:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1620058520000|2021-05-03 16:15:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1620058560000|2021-05-03 16:16:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1620058610000|2021-05-03 16:16:50|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|0
1620058620000|2021-05-03 16:17:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1620058630000|2021-05-03 16:17:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1620058660000|2021-05-03 16:17:40|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|0
1620058680000|2021-05-03 16:18:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1620058800000|2021-05-03 16:20:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1620058810000|2021-05-03 16:20:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|1
1620058840000|2021-05-03 16:20:40|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1620058850000|2021-05-03 16:20:50|20.18|20.1|20.16|20.08|20.2|20.12|20.16|20.08|0
1620058860000|2021-05-03 16:21:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1620058870000|2021-05-03 16:21:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1620058880000|2021-05-03 16:21:20|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|0
1620058900000|2021-05-03 16:21:40|||||||||9
1620058910000|2021-05-03 16:21:50|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1620058920000|2021-05-03 16:22:00|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1620058940000|2021-05-03 16:22:20|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|0
1620058960000|2021-05-03 16:22:40|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|0
1620058970000|2021-05-03 16:22:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|12
1620059010000|2021-05-03 16:23:30|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1620059020000|2021-05-03 16:23:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1620059030000|2021-05-03 16:23:50|20.21|20.13|20.21|20.13|20.21|20.13|20.2|20.12|0
1620059050000|2021-05-03 16:24:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1620059090000|2021-05-03 16:24:50|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1620059100000|2021-05-03 16:25:00|20.21|20.13|20.21|20.13|20.21|20.13|20.2|20.12|0
1620059120000|2021-05-03 16:25:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1620059150000|2021-05-03 16:25:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1620059160000|2021-05-03 16:26:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|1
1620059170000|2021-05-03 16:26:10|20.18|20.1|20.17|20.09|20.18|20.1|20.16|20.08|0
1620059220000|2021-05-03 16:27:00|20.2|20.12|20.21|20.13|20.21|20.13|20.17|20.09|1
1620059280000|2021-05-03 16:28:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1620059290000|2021-05-03 16:28:10|20.21|20.13|20.21|20.13|20.21|20.13|20.2|20.12|0
1620059310000|2021-05-03 16:28:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1620059320000|2021-05-03 16:28:40|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1620059330000|2021-05-03 16:28:50|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1620059340000|2021-05-03 16:29:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1620059360000|2021-05-03 16:29:20|20.18|20.1|20.21|20.13|20.21|20.13|20.18|20.1|0
1620059370000|2021-05-03 16:29:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1620059380000|2021-05-03 16:29:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1620059410000|2021-05-03 16:30:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1620059430000|2021-05-03 16:30:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1620059450000|2021-05-03 16:30:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1620059460000|2021-05-03 16:31:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1620059480000|2021-05-03 16:31:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|1
1620059500000|2021-05-03 16:31:40|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1620059510000|2021-05-03 16:31:50|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|0
1620059530000|2021-05-03 16:32:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1620059540000|2021-05-03 16:32:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1620059590000|2021-05-03 16:33:10|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1620059600000|2021-05-03 16:33:20|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1620059640000|2021-05-03 16:34:00|20.26|20.18|20.26|20.18|20.26|20.18|20.25|20.17|0
1620059730000|2021-05-03 16:35:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1620059760000|2021-05-03 16:36:00|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|1
1620059770000|2021-05-03 16:36:10|20.28|20.2|20.28|20.2|20.3|20.22|20.27|20.19|0
1620059780000|2021-05-03 16:36:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1620059790000|2021-05-03 16:36:30|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1620059800000|2021-05-03 16:36:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1620059950000|2021-05-03 16:39:10|20.33|20.25|20.35|20.27|20.35|20.27|20.32|20.24|7
1620059990000|2021-05-03 16:39:50|20.33|20.25|20.32|20.24|20.35|20.27|20.32|20.24|0
1620060000000|2021-05-03 16:40:00|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|2
1620060010000|2021-05-03 16:40:10|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|6
1620060020000|2021-05-03 16:40:20|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1620060040000|2021-05-03 16:40:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1620060060000|2021-05-03 16:41:00|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|0
1620060070000|2021-05-03 16:41:10|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1620060080000|2021-05-03 16:41:20|20.3|20.22|20.31|20.23|20.31|20.23|20.28|20.2|0
1620060230000|2021-05-03 16:43:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|1
1620060240000|2021-05-03 16:44:00|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|1
1620060250000|2021-05-03 16:44:10|20.32|20.24|20.32|20.24|20.33|20.25|20.32|20.24|0
1620060270000|2021-05-03 16:44:30|20.33|20.25|20.33|20.25|20.35|20.27|20.33|20.25|0
1620060280000|2021-05-03 16:44:40|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|0
1620060300000|2021-05-03 16:45:00|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1620060330000|2021-05-03 16:45:30|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|0
1620060340000|2021-05-03 16:45:40|20.32|20.24|20.32|20.24|20.33|20.25|20.32|20.24|0
1620060380000|2021-05-03 16:46:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1620060480000|2021-05-03 16:48:00|20.32|20.24|20.32|20.24|20.33|20.25|20.32|20.24|0
1620060490000|2021-05-03 16:48:10|20.31|20.23|20.31|20.23|20.32|20.24|20.31|20.23|0
1620060710000|2021-05-03 16:51:50|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1620060750000|2021-05-03 16:52:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1620060860000|2021-05-03 16:54:20|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|0
1620060870000|2021-05-03 16:54:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1620060890000|2021-05-03 16:54:50|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1620060900000|2021-05-03 16:55:00|20.26|20.18|20.22|20.14|20.26|20.18|20.22|20.14|0
1620060930000|2021-05-03 16:55:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1620060940000|2021-05-03 16:55:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1620060950000|2021-05-03 16:55:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1620060960000|2021-05-03 16:56:00|20.23|20.15|20.23|20.15|20.25|20.17|20.22|20.14|0
1620060970000|2021-05-03 16:56:10|20.22|20.14|20.25|20.17|20.25|20.17|20.22|20.14|0
1620060990000|2021-05-03 16:56:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1620061100000|2021-05-03 16:58:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1620061120000|2021-05-03 16:58:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1620061150000|2021-05-03 16:59:10|||||||||3
1620061160000|2021-05-03 16:59:20|20.25|20.17|20.22|20.14|20.25|20.17|20.22|20.14|0
1620061200000|2021-05-03 17:00:00|20.23|20.15|20.22|20.14|20.25|20.17|20.22|20.14|0
1620061210000|2021-05-03 17:00:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1620061220000|2021-05-03 17:00:20|20.2|20.12|20.2|20.12|20.21|20.13|20.2|20.12|0
1620061230000|2021-05-03 17:00:30|20.21|20.13|20.17|20.09|20.21|20.13|20.17|20.09|0
1620061240000|2021-05-03 17:00:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1620061250000|2021-05-03 17:00:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1620061260000|2021-05-03 17:01:00|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|0
1620061290000|2021-05-03 17:01:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1620061360000|2021-05-03 17:02:40|||||||||1
1620061380000|2021-05-03 17:03:00|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|1
1620061460000|2021-05-03 17:04:20|20.2|20.12|20.2|20.12|20.2|20.12|20.18|20.1|5
1620061470000|2021-05-03 17:04:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1620061500000|2021-05-03 17:05:00|20.18|20.1|20.15|20.07|20.18|20.1|20.15|20.07|5
1620061510000|2021-05-03 17:05:10|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1620061520000|2021-05-03 17:05:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1620061530000|2021-05-03 17:05:30|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|0
1620061550000|2021-05-03 17:05:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1620061580000|2021-05-03 17:06:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1620061740000|2021-05-03 17:09:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1620061750000|2021-05-03 17:09:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1620061810000|2021-05-03 17:10:10|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1620061840000|2021-05-03 17:10:40|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1620062100000|2021-05-03 17:15:00|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1620062130000|2021-05-03 17:15:30|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|0
1620062400000|2021-05-03 17:20:00|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|1
1620062410000|2021-05-03 17:20:10|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1620062420000|2021-05-03 17:20:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1620062470000|2021-05-03 17:21:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1620062500000|2021-05-03 17:21:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1620062520000|2021-05-03 17:22:00|20.12|20.04|20.16|20.08|20.16|20.08|20.12|20.04|2
1620062540000|2021-05-03 17:22:20|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1620062580000|2021-05-03 17:23:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1620062690000|2021-05-03 17:24:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1620062700000|2021-05-03 17:25:00|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1620062710000|2021-05-03 17:25:10|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1620062730000|2021-05-03 17:25:30|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1620062740000|2021-05-03 17:25:40|20.21|20.13|20.22|20.14|20.24|20.16|20.21|20.13|10
1620062790000|2021-05-03 17:26:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1620062820000|2021-05-03 17:27:00|20.19|20.11|20.2|20.12|20.2|20.12|20.17|20.09|0
1620062830000|2021-05-03 17:27:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1620062840000|2021-05-03 17:27:20|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1620062850000|2021-05-03 17:27:30|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|20
1620062880000|2021-05-03 17:28:00|20.2|20.12|20.2|20.12|20.2|20.12|20.19|20.11|0
1620062890000|2021-05-03 17:28:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1620062900000|2021-05-03 17:28:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1620062940000|2021-05-03 17:29:00|20.19|20.11|20.19|20.11|20.2|20.12|20.19|20.11|0
1620062950000|2021-05-03 17:29:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1620062960000|2021-05-03 17:29:20|20.19|20.11|20.19|20.11|20.2|20.12|20.19|20.11|0
1620063000000|2021-05-03 17:30:00|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|0
1620063030000|2021-05-03 17:30:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1620063080000|2021-05-03 17:31:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1620063120000|2021-05-03 17:32:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|1
1620063280000|2021-05-03 17:34:40|20.2|20.12|20.2|20.12|20.21|20.13|20.2|20.12|50
1620063290000|2021-05-03 17:34:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1620063300000|2021-05-03 17:35:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1620063310000|2021-05-03 17:35:10|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1620063360000|2021-05-03 17:36:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1620063370000|2021-05-03 17:36:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1620063380000|2021-05-03 17:36:20|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1620063430000|2021-05-03 17:37:10|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1620063450000|2021-05-03 17:37:30|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1620063470000|2021-05-03 17:37:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1620063480000|2021-05-03 17:38:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1620063490000|2021-05-03 17:38:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1620063500000|2021-05-03 17:38:20|||||||||11
1620063510000|2021-05-03 17:38:30|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|8
1620063540000|2021-05-03 17:39:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1620063560000|2021-05-03 17:39:20|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1620063590000|2021-05-03 17:39:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1620063600000|2021-05-03 17:40:00|20.2|20.12|20.17|20.09|20.2|20.12|20.17|20.09|0
1620063660000|2021-05-03 17:41:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1620063700000|2021-05-03 17:41:40|20.13|20.05|20.13|20.05|20.15|20.07|20.13|20.05|0
1620063710000|2021-05-03 17:41:50|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|0
1620063720000|2021-05-03 17:42:00|20.12|20.04|20.15|20.07|20.15|20.07|20.12|20.04|0
1620063730000|2021-05-03 17:42:10|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1620063780000|2021-05-03 17:43:00|20.13|20.05|20.15|20.07|20.15|20.07|20.12|20.04|0
1620063860000|2021-05-03 17:44:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1620063880000|2021-05-03 17:44:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1620063940000|2021-05-03 17:45:40|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|0
1620063970000|2021-05-03 17:46:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1620063980000|2021-05-03 17:46:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1620064060000|2021-05-03 17:47:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1620064080000|2021-05-03 17:48:00|20.15|20.07|20.12|20.04|20.15|20.07|20.12|20.04|0
1620064090000|2021-05-03 17:48:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1620064100000|2021-05-03 17:48:20|20.12|20.04|20.15|20.07|20.15|20.07|20.12|20.04|0
1620064420000|2021-05-03 17:53:40|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1620064490000|2021-05-03 17:54:50|20.14|20.06|20.14|20.06|20.15|20.07|20.14|20.06|0
1620064500000|2021-05-03 17:55:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|1
1620064540000|2021-05-03 17:55:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1620064570000|2021-05-03 17:56:10|||||||||2
1620064800000|2021-05-03 18:00:00|20.12|20.04|20.11|20.03|20.14|20.06|20.11|20.03|0
1620064810000|2021-05-03 18:00:10|20.14|20.06|20.14|20.06|20.14|20.06|20.12|20.04|3
1620064820000|2021-05-03 18:00:20|20.12|20.04|20.12|20.04|20.14|20.06|20.12|20.04|0
1620064830000|2021-05-03 18:00:30|20.14|20.06|20.1|20.02|20.14|20.06|20.1|20.02|0
1620064840000|2021-05-03 18:00:40|20.11|20.03|20.12|20.04|20.14|20.06|20.1|20.02|0
1620064850000|2021-05-03 18:00:50|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1620064860000|2021-05-03 18:01:00|20.11|20.03|20.12|20.04|20.12|20.04|20.1|20.02|0
1620064870000|2021-05-03 18:01:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1620064980000|2021-05-03 18:03:00|20.12|20.04|20.12|20.04|20.14|20.06|20.12|20.04|0
1620064990000|2021-05-03 18:03:10|20.14|20.06|20.14|20.06|20.14|20.06|20.12|20.04|0
1620065090000|2021-05-03 18:04:50|||||||||1
1620065120000|2021-05-03 18:05:20|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1620065140000|2021-05-03 18:05:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1620065170000|2021-05-03 18:06:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1620065210000|2021-05-03 18:06:50|20.07|19.99|20.09|20.01|20.1|20.02|20.07|19.99|0
1620065220000|2021-05-03 18:07:00|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1620065240000|2021-05-03 18:07:20|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|0
1620065270000|2021-05-03 18:07:50|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|0
1620065280000|2021-05-03 18:08:00|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|0
1620065290000|2021-05-03 18:08:10|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|0
1620065300000|2021-05-03 18:08:20|20.09|20.01|20.09|20.01|20.09|20.01|20.07|19.99|0
1620065310000|2021-05-03 18:08:30|20.07|19.99|20.07|19.99|20.09|20.01|20.07|19.99|0
1620065320000|2021-05-03 18:08:40|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|0
1620065330000|2021-05-03 18:08:50|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|0
1620065340000|2021-05-03 18:09:00|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|0
1620065350000|2021-05-03 18:09:10|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|0
1620065360000|2021-05-03 18:09:20|20.09|20.01|20.09|20.01|20.09|20.01|20.07|19.99|0
1620065370000|2021-05-03 18:09:30|20.07|19.99|20.07|19.99|20.09|20.01|20.07|19.99|0
1620065380000|2021-05-03 18:09:40|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|0
1620065390000|2021-05-03 18:09:50|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|0
1620065400000|2021-05-03 18:10:00|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|0
1620065410000|2021-05-03 18:10:10|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|0
1620065420000|2021-05-03 18:10:20|20.09|20.01|20.09|20.01|20.09|20.01|20.07|19.99|0
1620065480000|2021-05-03 18:11:20|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1620065500000|2021-05-03 18:11:40|20.07|19.99|20.07|19.99|20.09|20.01|20.07|19.99|0
1620065510000|2021-05-03 18:11:50|20.09|20.01|20.09|20.01|20.09|20.01|20.07|19.99|0
1620065520000|2021-05-03 18:12:00|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1620065530000|2021-05-03 18:12:10|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1620065790000|2021-05-03 18:16:30|||||||||7
1620065860000|2021-05-03 18:17:40|||||||||1
1620065970000|2021-05-03 18:19:30|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|26
1620066010000|2021-05-03 18:20:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|1
1620066270000|2021-05-03 18:24:30|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1620066280000|2021-05-03 18:24:40|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1620066290000|2021-05-03 18:24:50|20.07|19.99|20.07|19.99|20.09|20.01|20.07|19.99|0
1620066300000|2021-05-03 18:25:00|20.09|20.01|20.06|19.98|20.09|20.01|20.06|19.98|0
1620066340000|2021-05-03 18:25:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1620066410000|2021-05-03 18:26:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|1
1620066440000|2021-05-03 18:27:20|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1620066450000|2021-05-03 18:27:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1620066460000|2021-05-03 18:27:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1620066530000|2021-05-03 18:28:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1620066540000|2021-05-03 18:29:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1620066560000|2021-05-03 18:29:20|20.02|19.94|20.02|19.94|20.04|19.96|20.02|19.94|2
1620066600000|2021-05-03 18:30:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1620066610000|2021-05-03 18:30:10|20|19.92|19.99|19.91|20|19.92|19.99|19.91|0
1620066630000|2021-05-03 18:30:30|20|19.92|19.99|19.91|20|19.92|19.99|19.91|0
1620066640000|2021-05-03 18:30:40|20|19.92|20|19.92|20.01|19.93|19.99|19.91|0
1620066650000|2021-05-03 18:30:50|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|1
1620066680000|2021-05-03 18:31:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1620066710000|2021-05-03 18:31:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1620066740000|2021-05-03 18:32:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1620066810000|2021-05-03 18:33:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1620066830000|2021-05-03 18:33:50|19.96|19.88|19.96|19.88|19.97|19.89|19.96|19.88|0
1620066840000|2021-05-03 18:34:00|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|1
1620066960000|2021-05-03 18:36:00|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1620066970000|2021-05-03 18:36:10|20|19.92|20.01|19.93|20.02|19.94|20|19.92|0
1620066980000|2021-05-03 18:36:20|20|19.92|19.99|19.91|20.01|19.93|19.99|19.91|0
1620067110000|2021-05-03 18:38:30|20.01|19.93|20.02|19.94|20.04|19.96|20.01|19.93|12
1620067120000|2021-05-03 18:38:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1620067220000|2021-05-03 18:40:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|1
1620067240000|2021-05-03 18:40:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1620067440000|2021-05-03 18:44:00|||||||||10
1620067630000|2021-05-03 18:47:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1620067660000|2021-05-03 18:47:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1620067680000|2021-05-03 18:48:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1620068110000|2021-05-03 18:55:10|||||||||1
1620068250000|2021-05-03 18:57:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1620068340000|2021-05-03 18:59:00|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1620068350000|2021-05-03 18:59:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1620068420000|2021-05-03 19:00:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1620068430000|2021-05-03 19:00:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1620068550000|2021-05-03 19:02:30|||||||||1
1620068740000|2021-05-03 19:05:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|7
1620068800000|2021-05-03 19:06:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1620068810000|2021-05-03 19:06:50|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1620068820000|2021-05-03 19:07:00|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1620068830000|2021-05-03 19:07:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1620068840000|2021-05-03 19:07:20|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|0
1620068900000|2021-05-03 19:08:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1620068940000|2021-05-03 19:09:00|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1620068950000|2021-05-03 19:09:10|20|19.92|20|19.92|20|19.92|20|19.92|0
1620068980000|2021-05-03 19:09:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1620069060000|2021-05-03 19:11:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1620069070000|2021-05-03 19:11:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1620069100000|2021-05-03 19:11:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|1
1620069130000|2021-05-03 19:12:10|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1620069140000|2021-05-03 19:12:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1620069160000|2021-05-03 19:12:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1620069170000|2021-05-03 19:12:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1620069210000|2021-05-03 19:13:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1620069240000|2021-05-03 19:14:00|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1620069250000|2021-05-03 19:14:10|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1620069260000|2021-05-03 19:14:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1620069270000|2021-05-03 19:14:30|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1620069310000|2021-05-03 19:15:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1620069320000|2021-05-03 19:15:20|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1620069330000|2021-05-03 19:15:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1620069350000|2021-05-03 19:15:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1620069360000|2021-05-03 19:16:00|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|1
1620069450000|2021-05-03 19:17:30|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1620069470000|2021-05-03 19:17:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1620069480000|2021-05-03 19:18:00|20.01|19.93|20.04|19.96|20.04|19.96|20.01|19.93|0
1620069520000|2021-05-03 19:18:40|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1620069600000|2021-05-03 19:20:00|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|1
1620069610000|2021-05-03 19:20:10|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1620069620000|2021-05-03 19:20:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1620069640000|2021-05-03 19:20:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1620069650000|2021-05-03 19:20:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1620069710000|2021-05-03 19:21:50|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1620069760000|2021-05-03 19:22:40|20.07|19.99|20.06|19.98|20.09|20.01|20.06|19.98|0
1620069780000|2021-05-03 19:23:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1620069790000|2021-05-03 19:23:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1620069900000|2021-05-03 19:25:00|20.07|19.99|20.07|19.99|20.07|19.99|20.06|19.98|0
1620069910000|2021-05-03 19:25:10|20.09|20.01|20.06|19.98|20.09|20.01|20.06|19.98|0
1620070000000|2021-05-03 19:26:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1620070010000|2021-05-03 19:26:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1620070320000|2021-05-03 19:32:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1620070350000|2021-05-03 19:32:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1620070360000|2021-05-03 19:32:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1620070450000|2021-05-03 19:34:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1620070590000|2021-05-03 19:36:30|||||||||1
1620070640000|2021-05-03 19:37:20|||||||||4
1620070690000|2021-05-03 19:38:10|||||||||12
1620070750000|2021-05-03 19:39:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1620070850000|2021-05-03 19:40:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|1
1620070890000|2021-05-03 19:41:30|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1620070900000|2021-05-03 19:41:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1620070920000|2021-05-03 19:42:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1620070950000|2021-05-03 19:42:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1620070960000|2021-05-03 19:42:40|20.05|19.97|20.09|20.01|20.09|20.01|20.05|19.97|1
1620070970000|2021-05-03 19:42:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1620071020000|2021-05-03 19:43:40|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|2
1620071370000|2021-05-03 19:49:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1620071400000|2021-05-03 19:50:00|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|1
1620071410000|2021-05-03 19:50:10|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|0
1620071420000|2021-05-03 19:50:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1620071430000|2021-05-03 19:50:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1620071460000|2021-05-03 19:51:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1620071470000|2021-05-03 19:51:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1620071520000|2021-05-03 19:52:00|||||||||1
1620071570000|2021-05-03 19:52:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1620071580000|2021-05-03 19:53:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1620071790000|2021-05-03 19:56:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|2
1620071820000|2021-05-03 19:57:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1620071850000|2021-05-03 19:57:30|20.11|20.03|20.11|20.03|20.13|20.05|20.11|20.03|9
1620071860000|2021-05-03 19:57:40|20.13|20.05|20.13|20.05|20.13|20.05|20.11|20.03|7
1620071870000|2021-05-03 19:57:50|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|2
1620071880000|2021-05-03 19:58:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1620071890000|2021-05-03 19:58:10|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1620071900000|2021-05-03 19:58:20|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1620071940000|2021-05-03 19:59:00|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|3
1620071960000|2021-05-03 19:59:20|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|0
1620071980000|2021-05-03 19:59:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1620071990000|2021-05-03 19:59:50|20.04|19.96|20.01|19.93|20.04|19.96|20.01|19.93|0
1620072000000|2021-05-03 20:00:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1620087300000|2021-05-04 00:15:00|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1620087600000|2021-05-04 00:20:00|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1620087640000|2021-05-04 00:20:40|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1620088760000|2021-05-04 00:39:20|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1620088810000|2021-05-04 00:40:10|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|0
1620088830000|2021-05-04 00:40:30|20.16|19.91|20.19|19.94|20.19|19.94|20.16|19.91|0
1620088840000|2021-05-04 00:40:40|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1620088850000|2021-05-04 00:40:50|20.19|19.94|20.2|19.95|20.2|19.95|20.19|19.94|0
1620088990000|2021-05-04 00:43:10|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1620089000000|2021-05-04 00:43:20|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1620089030000|2021-05-04 00:43:50|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1620089190000|2021-05-04 00:46:30|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1620089290000|2021-05-04 00:48:10|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1620089340000|2021-05-04 00:49:00|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1620089580000|2021-05-04 00:53:00|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1620090130000|2021-05-04 01:02:10|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1620090250000|2021-05-04 01:04:10|20.19|19.94|20.2|19.95|20.2|19.95|20.19|19.94|0
1620090260000|2021-05-04 01:04:20|20.19|19.94|20.2|19.95|20.2|19.95|20.19|19.94|0
1620090270000|2021-05-04 01:04:30|20.19|19.94|20.2|19.95|20.2|19.95|20.19|19.94|0
1620090280000|2021-05-04 01:04:40|20.19|19.94|20.2|19.95|20.2|19.95|20.19|19.94|0
1620090290000|2021-05-04 01:04:50|20.19|19.94|20.19|19.94|20.2|19.95|20.19|19.94|0
1620090300000|2021-05-04 01:05:00|20.2|19.95|20.19|19.94|20.2|19.95|20.19|19.94|0
1620090550000|2021-05-04 01:09:10|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1620091190000|2021-05-04 01:19:50|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|0
1620091200000|2021-05-04 01:20:00|20.27|19.97|20.25|19.95|20.27|19.98|20.22|19.95|0
1620091210000|2021-05-04 01:20:10||20||20||20||20|0
1620091440000|2021-05-04 01:24:00|20.28|20.03|20.3|20.05|20.3|20.05|20.28|20.03|0
1620091610000|2021-05-04 01:26:50|||||||||1
1620092010000|2021-05-04 01:33:30|20.19|20.11|20.25|20|20.28|20.11|20.19|20|0
1620092110000|2021-05-04 01:35:10|20.3|20.02|20.27|20.02|20.3|20.02|20.27|20.02|0
1620092130000|2021-05-04 01:35:30|20.25|20|20.25|20|20.25|20|20.25|20|0
1620092170000|2021-05-04 01:36:10|20.27|20.02|20.3|20|20.3|20.02|20.27|20|0
1620092180000|2021-05-04 01:36:20||20.05||20.05||20.05||20.05|0
1620092230000|2021-05-04 01:37:10|20.21|20.13|20.3|20.05|20.3|20.13|20.21|20.05|0
1620092280000|2021-05-04 01:38:00|20.21|20.13|20.25|20|20.3|20.13|20.21|20|0
1620092370000|2021-05-04 01:39:30|20.29|19.99|20.3|20|20.3|20.02|20.27|19.99|0
1620092400000|2021-05-04 01:40:00|20.27|20.02|20.3|20|20.3|20.02|20.27|20|0
1620092420000|2021-05-04 01:40:20|20.29|20.04|20.29|20.04|20.29|20.04|20.29|20.04|0
1620092430000|2021-05-04 01:40:30|20.3|20.05|20.3|20.05|20.3|20.05|20.3|20.05|0
1620096750000|2021-05-04 02:52:30|20.25|20|20.25|20|20.25|20|20.25|20|0
1620098390000|2021-05-04 03:19:50|20.29|20.04|20.29|20.04|20.29|20.04|20.29|20.04|0
1620098400000|2021-05-04 03:20:00|20.3|20.05|20.3|20.05|20.3|20.05|20.3|20.05|0
1620098860000|2021-05-04 03:27:40|20.19|20.11|20.25|20|20.25|20.11|20.19|20|0
1620099550000|2021-05-04 03:39:10|20.26|20.01|20.26|20.01|20.26|20.01|20.26|20.01|0
1620101150000|2021-05-04 04:05:50|20.24|19.99|20.24|19.99|20.24|19.99|20.24|19.99|0
1620101170000|2021-05-04 04:06:10|20.26|20.01|20.26|20.01|20.26|20.01|20.26|20.01|0
1620102600000|2021-05-04 04:30:00|20.24|19.99|20.24|19.99|20.24|19.99|20.24|19.99|0
1620102610000|2021-05-04 04:30:10|20.26|20.01|20.26|20.01|20.26|20.01|20.26|20.01|1
1620106310000|2021-05-04 05:31:50|20.27|20.02|20.27|20.02|20.27|20.02|20.27|20.02|0
1620106910000|2021-05-04 05:41:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1620106920000|2021-05-04 05:42:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1620107060000|2021-05-04 05:44:20|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1620107100000|2021-05-04 05:45:00|20.15|20.07|20.22|19.97|20.22|20.07|20.15|19.97|0
1620107150000|2021-05-04 05:45:50|20.15|20.07|20.15|20.07|20.22|20.07|20.15|19.97|0
1620107350000|2021-05-04 05:49:10|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1620107370000|2021-05-04 05:49:30|20.15|20.07|20.22|19.97|20.22|20.07|20.15|19.97|0
1620107420000|2021-05-04 05:50:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1620107450000|2021-05-04 05:50:50|20.22|19.97|20.15|20.07|20.22|20.07|20.15|19.97|0
1620107470000|2021-05-04 05:51:10|20.22|19.97|20.15|20.07|20.22|20.07|20.15|19.97|0
1620107480000|2021-05-04 05:51:20|20.22|19.97|20.15|20.07|20.22|20.07|20.15|19.97|0
1620107500000|2021-05-04 05:51:40|20.22|19.97|20.22|19.97|20.22|20.07|20.13|19.97|0
1620107510000|2021-05-04 05:51:50|20.15|20.07|20.22|19.97|20.22|20.07|20.15|19.97|0
1620107520000|2021-05-04 05:52:00|20.15|20.07|20.22|19.97|20.23|20.07|20.15|19.97|0
1620107530000|2021-05-04 05:52:10|20.15|20.07|20.22|19.97|20.22|20.07|20.15|19.97|0
1620107550000|2021-05-04 05:52:30|20.15|20.07|20.22|19.97|20.22|20.07|20.15|19.97|0
1620107690000|2021-05-04 05:54:50|20.15|20.07|20.22|19.97|20.22|20.07|20.15|19.97|0
1620107700000|2021-05-04 05:55:00|20.15|20.07|20.15|20.07|20.22|20.07|20.15|19.97|0
1620107710000|2021-05-04 05:55:10|20.22|19.97|20.22|19.97|20.22|20.07|20.15|19.97|0
1620107720000|2021-05-04 05:55:20|20.15|20.07|20.22|19.97|20.22|20.07|20.15|19.97|0
1620107730000|2021-05-04 05:55:30|20.15|20.07|20.22|19.97|20.22|20.07|20.15|19.97|0
1620107740000|2021-05-04 05:55:40|20.15|20.07|20.22|19.97|20.22|20.07|20.13|19.97|0
1620107750000|2021-05-04 05:55:50|20.15|20.07|20.22|19.97|20.22|20.07|20.15|19.97|0
1620107760000|2021-05-04 05:56:00|20.15|20.07|20.22|19.97|20.22|20.07|20.13|19.97|0
1620107770000|2021-05-04 05:56:10|20.15|20.07|20.22|19.97|20.22|20.07|20.15|19.97|0
1620107780000|2021-05-04 05:56:20|20.15|20.07|20.22|19.97|20.22|20.07|20.15|19.97|0
1620107800000|2021-05-04 05:56:40|20.15|20.07|20.15|20.07|20.22|20.07|20.15|19.97|0
1620107820000|2021-05-04 05:57:00|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1620107830000|2021-05-04 05:57:10|20.15|20.07|20.22|19.97|20.22|20.07|20.15|19.97|0
1620107960000|2021-05-04 05:59:20|20.15|20.07|20.15|20.07|20.22|20.07|20.15|19.97|0
1620107980000|2021-05-04 05:59:40|20.22|19.97|20.22|19.97|20.22|20.07|20.15|19.97|0
1620107990000|2021-05-04 05:59:50|20.15|20.07|20.22|19.97|20.22|20.07|20.15|19.97|0
1620108000000|2021-05-04 06:00:00|20.15|20.07|20.27|20.02|20.27|20.07|20.15|20.02|0
1620108010000|2021-05-04 06:00:10|20.17|20.09|20.17|20.09|20.25|20.09|20.17|20|0
1620108070000|2021-05-04 06:01:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1620108370000|2021-05-04 06:06:10|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1620108390000|2021-05-04 06:06:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1620108400000|2021-05-04 06:06:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1620108430000|2021-05-04 06:07:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1620108480000|2021-05-04 06:08:00|20.1|20.02|20.06|19.98|20.1|20.02|20.06|19.98|0
1620108520000|2021-05-04 06:08:40|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1620108920000|2021-05-04 06:15:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1620108930000|2021-05-04 06:15:30|20.08|20|20.1|20.02|20.1|20.02|20.07|19.99|0
1620109230000|2021-05-04 06:20:30|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|1
1620109240000|2021-05-04 06:20:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|10
1620109250000|2021-05-04 06:20:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1620109330000|2021-05-04 06:22:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1620109350000|2021-05-04 06:22:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1620109450000|2021-05-04 06:24:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1620109510000|2021-05-04 06:25:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1620109530000|2021-05-04 06:25:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1620109570000|2021-05-04 06:26:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1620109580000|2021-05-04 06:26:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1620109690000|2021-05-04 06:28:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1620109710000|2021-05-04 06:28:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1620109730000|2021-05-04 06:28:50|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1620109780000|2021-05-04 06:29:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1620109840000|2021-05-04 06:30:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1620109950000|2021-05-04 06:32:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1620110260000|2021-05-04 06:37:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1620110410000|2021-05-04 06:40:10|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|0
1620110510000|2021-05-04 06:41:50|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|0
1620110540000|2021-05-04 06:42:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1620110570000|2021-05-04 06:42:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|10
1620110590000|2021-05-04 06:43:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1620110600000|2021-05-04 06:43:20|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|2
1620110620000|2021-05-04 06:43:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1620110660000|2021-05-04 06:44:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1620110760000|2021-05-04 06:46:00|20.15|20.07|20.15|20.07|20.15|20.07|20.14|20.06|10
1620110770000|2021-05-04 06:46:10|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|0
1620110910000|2021-05-04 06:48:30|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|0
1620111030000|2021-05-04 06:50:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1620111050000|2021-05-04 06:50:50|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|28
1620111190000|2021-05-04 06:53:10|||||||||1
1620111550000|2021-05-04 06:59:10|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|11
1620111600000|2021-05-04 07:00:00|20.05|19.97|20.04|19.96|20.07|19.99|20.02|19.94|10
1620111610000|2021-05-04 07:00:10|20.02|19.94|20.02|19.94|20.04|19.96|20.02|19.94|41
1620111620000|2021-05-04 07:00:20|20.01|19.93|19.97|19.89|20.02|19.94|19.97|19.89|5
1620111630000|2021-05-04 07:00:30|||||||||1
1620111650000|2021-05-04 07:00:50|||||||||1
1620111660000|2021-05-04 07:01:00|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|5
1620111670000|2021-05-04 07:01:10|||||||||1
1620111680000|2021-05-04 07:01:20|||||||||1
1620111700000|2021-05-04 07:01:40|19.96|19.88|19.97|19.89|19.97|19.89|19.95|19.87|12
1620111720000|2021-05-04 07:02:00|20.01|19.93|20.01|19.93|20.02|19.94|20|19.92|5
1620111730000|2021-05-04 07:02:10|20|19.92|19.97|19.89|20|19.92|19.97|19.89|0
1620111740000|2021-05-04 07:02:20|20|19.92|20|19.92|20|19.92|19.97|19.89|0
1620111810000|2021-05-04 07:03:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1620111820000|2021-05-04 07:03:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1620111830000|2021-05-04 07:03:50|20|19.92|20|19.92|20|19.92|19.99|19.91|0
1620111870000|2021-05-04 07:04:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1620111880000|2021-05-04 07:04:40|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1620111890000|2021-05-04 07:04:50|19.99|19.91|20|19.92|20|19.92|19.97|19.89|0
1620111900000|2021-05-04 07:05:00|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|22
1620111910000|2021-05-04 07:05:10|20.04|19.96|20.04|19.96|20.06|19.98|20.04|19.96|8
1620111920000|2021-05-04 07:05:20|20.05|19.97|20.05|19.97|20.06|19.98|20.04|19.96|7
1620111930000|2021-05-04 07:05:30|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|4
1620111940000|2021-05-04 07:05:40|20.05|19.97|20.02|19.94|20.05|19.97|20.02|19.94|0
1620111970000|2021-05-04 07:06:10|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1620111980000|2021-05-04 07:06:20|19.97|19.89|20.01|19.93|20.01|19.93|19.97|19.89|1
1620111990000|2021-05-04 07:06:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1620112000000|2021-05-04 07:06:40|20.01|19.93|19.99|19.91|20.02|19.94|19.99|19.91|0
1620112010000|2021-05-04 07:06:50|20|19.92|20.02|19.94|20.02|19.94|20|19.92|8
1620112020000|2021-05-04 07:07:00|20.01|19.93|20.01|19.93|20.02|19.94|20.01|19.93|0
1620112030000|2021-05-04 07:07:10|20.02|19.94|19.97|19.89|20.02|19.94|19.97|19.89|0
1620112040000|2021-05-04 07:07:20|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1620112140000|2021-05-04 07:09:00|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|9
1620112160000|2021-05-04 07:09:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1620112170000|2021-05-04 07:09:30|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1620112180000|2021-05-04 07:09:40|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|4
1620112200000|2021-05-04 07:10:00|19.96|19.88|19.96|19.88|19.96|19.88|19.95|19.87|0
1620112210000|2021-05-04 07:10:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1620112220000|2021-05-04 07:10:20|19.96|19.88|19.96|19.88|19.97|19.89|19.95|19.87|0
1620112230000|2021-05-04 07:10:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1620112270000|2021-05-04 07:11:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1620112280000|2021-05-04 07:11:20|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|3
1620112290000|2021-05-04 07:11:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|16
1620112300000|2021-05-04 07:11:40|19.97|19.89|19.97|19.89|19.97|19.89|19.96|19.88|0
1620112310000|2021-05-04 07:11:50|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1620112370000|2021-05-04 07:12:50|19.96|19.88|19.95|19.87|19.97|19.89|19.95|19.87|139
1620112390000|2021-05-04 07:13:10|19.92|19.84|19.92|19.84|19.94|19.86|19.92|19.84|0
1620112400000|2021-05-04 07:13:20|||||||||136
1620112440000|2021-05-04 07:14:00|||||||||200
1620112460000|2021-05-04 07:14:20|19.91|19.83|19.91|19.83|19.92|19.84|19.9|19.82|12
1620112470000|2021-05-04 07:14:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1620112490000|2021-05-04 07:14:50|19.91|19.83|19.91|19.83|19.92|19.84|19.91|19.83|0
1620112500000|2021-05-04 07:15:00|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|20
1620112600000|2021-05-04 07:16:40|||||||||1
1620112650000|2021-05-04 07:17:30|19.91|19.83|19.95|19.87|19.95|19.87|19.9|19.82|0
1620112660000|2021-05-04 07:17:40|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1620112670000|2021-05-04 07:17:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1620112680000|2021-05-04 07:18:00|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1620112690000|2021-05-04 07:18:10|19.92|19.84|19.91|19.83|19.94|19.86|19.91|19.83|0
1620112700000|2021-05-04 07:18:20|19.92|19.84|19.91|19.83|19.92|19.84|19.9|19.82|0
1620112710000|2021-05-04 07:18:30|19.9|19.82|19.9|19.82|19.91|19.83|19.9|19.82|0
1620112720000|2021-05-04 07:18:40|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|2
1620112730000|2021-05-04 07:18:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1620112740000|2021-05-04 07:19:00|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1620112780000|2021-05-04 07:19:40|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1620112790000|2021-05-04 07:19:50|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|1
1620112800000|2021-05-04 07:20:00|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|2
1620112850000|2021-05-04 07:20:50|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|0
1620112870000|2021-05-04 07:21:10|19.96|19.88|19.95|19.87|19.97|19.89|19.95|19.87|54
1620112910000|2021-05-04 07:21:50|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|61
1620112920000|2021-05-04 07:22:00|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|2
1620112970000|2021-05-04 07:22:50|19.96|19.88|19.92|19.84|19.96|19.88|19.92|19.84|0
1620112980000|2021-05-04 07:23:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1620112990000|2021-05-04 07:23:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1620113000000|2021-05-04 07:23:20|19.94|19.86|19.94|19.86|19.94|19.86|19.92|19.84|0
1620113030000|2021-05-04 07:23:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|3
1620113100000|2021-05-04 07:25:00|20|19.92|19.97|19.89|20|19.92|19.97|19.89|34
1620113150000|2021-05-04 07:25:50|19.99|19.91|20|19.92|20.01|19.93|19.99|19.91|3
1620113160000|2021-05-04 07:26:00|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1620113170000|2021-05-04 07:26:10|20.02|19.94|20.05|19.97|20.05|19.97|20.01|19.93|1
1620113190000|2021-05-04 07:26:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|50
1620113200000|2021-05-04 07:26:40|20.02|19.94|20.01|19.93|20.02|19.94|20|19.92|0
1620113210000|2021-05-04 07:26:50|20.02|19.94|20.01|19.93|20.02|19.94|20|19.92|0
1620113220000|2021-05-04 07:27:00|20|19.92|20|19.92|20.01|19.93|20|19.92|0
1620113230000|2021-05-04 07:27:10|20.01|19.93|20|19.92|20.01|19.93|20|19.92|46
1620113250000|2021-05-04 07:27:30|19.97|19.89|20|19.92|20|19.92|19.97|19.89|4
1620113260000|2021-05-04 07:27:40|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1620113300000|2021-05-04 07:28:20|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|0
1620113310000|2021-05-04 07:28:30|19.97|19.89|19.97|19.89|19.97|19.89|19.96|19.88|2
1620113320000|2021-05-04 07:28:40|19.99|19.91|19.99|19.91|19.99|19.91|19.97|19.89|3
1620113330000|2021-05-04 07:28:50|20|19.92|19.96|19.88|20|19.92|19.96|19.88|0
1620113340000|2021-05-04 07:29:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1620113360000|2021-05-04 07:29:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|10
1620113400000|2021-05-04 07:30:00|19.95|19.87|19.94|19.86|19.96|19.88|19.94|19.86|127
1620113410000|2021-05-04 07:30:10|19.95|19.87|19.92|19.84|19.96|19.88|19.92|19.84|10
1620113460000|2021-05-04 07:31:00|19.95|19.87|19.95|19.87|19.96|19.88|19.94|19.86|5
1620113470000|2021-05-04 07:31:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|12
1620113480000|2021-05-04 07:31:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1620113490000|2021-05-04 07:31:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|2
1620113500000|2021-05-04 07:31:40|||||||||1
1620113510000|2021-05-04 07:31:50|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|1
1620113530000|2021-05-04 07:32:10|19.97|19.89|20|19.92|20|19.92|19.97|19.89|4
1620113550000|2021-05-04 07:32:30|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|252
1620113560000|2021-05-04 07:32:40|||||||||1
1620113570000|2021-05-04 07:32:50|20.04|19.96|20.04|19.96|20.04|19.96|20.02|19.94|0
1620113580000|2021-05-04 07:33:00|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1620113590000|2021-05-04 07:33:10|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|1
1620113600000|2021-05-04 07:33:20|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|2
1620113630000|2021-05-04 07:33:50|||||||||1
1620113650000|2021-05-04 07:34:10|20.05|19.97|20.04|19.96|20.05|19.97|20.02|19.94|2
1620113660000|2021-05-04 07:34:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1620113670000|2021-05-04 07:34:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|1
1620113680000|2021-05-04 07:34:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|83
1620113720000|2021-05-04 07:35:20|||||||||40
1620113750000|2021-05-04 07:35:50|||||||||10
1620113760000|2021-05-04 07:36:00|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|42
1620113770000|2021-05-04 07:36:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1620113780000|2021-05-04 07:36:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|14
1620113790000|2021-05-04 07:36:30|20.1|20.02|20.07|19.99|20.1|20.02|20.07|19.99|8
1620113800000|2021-05-04 07:36:40|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|31
1620113810000|2021-05-04 07:36:50|20.07|19.99|20.1|20.02|20.1|20.02|20.07|19.99|0
1620113840000|2021-05-04 07:37:20|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1620113850000|2021-05-04 07:37:30|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1620113880000|2021-05-04 07:38:00|20.11|20.03|20.12|20.04|20.15|20.07|20.11|20.03|24
1620113890000|2021-05-04 07:38:10|20.15|20.07|20.15|20.07|20.15|20.07|20.11|20.03|23
1620113920000|2021-05-04 07:38:40|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|4
1620113930000|2021-05-04 07:38:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1620113950000|2021-05-04 07:39:10|||||||||30
1620113960000|2021-05-04 07:39:20|||||||||6
1620113970000|2021-05-04 07:39:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|2
1620113980000|2021-05-04 07:39:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|1
1620114000000|2021-05-04 07:40:00|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|18
1620114010000|2021-05-04 07:40:10|20.17|20.09|20.17|20.09|20.2|20.12|20.17|20.09|10
1620114020000|2021-05-04 07:40:20|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1620114040000|2021-05-04 07:40:40|20.18|20.1|20.16|20.08|20.19|20.11|20.15|20.07|181
1620114050000|2021-05-04 07:40:50|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|1
1620114060000|2021-05-04 07:41:00|20.2|20.12|20.2|20.12|20.2|20.12|20.16|20.08|9
1620114120000|2021-05-04 07:42:00|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|19
1620114130000|2021-05-04 07:42:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|33
1620114170000|2021-05-04 07:42:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|65
1620114200000|2021-05-04 07:43:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|78
1620114240000|2021-05-04 07:44:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1620114310000|2021-05-04 07:45:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|10
1620114360000|2021-05-04 07:46:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|10
1620114370000|2021-05-04 07:46:10|20.21|20.13|20.2|20.12|20.22|20.14|20.2|20.12|67
1620114440000|2021-05-04 07:47:20|||||||||8
1620114600000|2021-05-04 07:50:00|20.19|20.11|20.2|20.12|20.2|20.12|20.17|20.09|47
1620114710000|2021-05-04 07:51:50|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1620114730000|2021-05-04 07:52:10|||||||||56
1620114740000|2021-05-04 07:52:20|20.15|20.07|20.12|20.04|20.15|20.07|20.12|20.04|22
1620114750000|2021-05-04 07:52:30|||||||||2
1620114770000|2021-05-04 07:52:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|31
1620114780000|2021-05-04 07:53:00|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|11
1620114790000|2021-05-04 07:53:10|20.11|20.03|20.11|20.03|20.12|20.04|20.11|20.03|0
1620114800000|2021-05-04 07:53:20|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|0
1620114810000|2021-05-04 07:53:30|20.12|20.04|20.12|20.04|20.12|20.04|20.11|20.03|0
1620114820000|2021-05-04 07:53:40|||||||||1
1620114840000|2021-05-04 07:54:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|9
1620115230000|2021-05-04 08:00:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|1
1620115250000|2021-05-04 08:00:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|1
1620115270000|2021-05-04 08:01:10|20.11|20.03|20.11|20.03|20.12|20.04|20.11|20.03|0
1620115280000|2021-05-04 08:01:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1620115310000|2021-05-04 08:01:50|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|6
1620115320000|2021-05-04 08:02:00|20.16|20.08|20.16|20.08|20.17|20.09|20.16|20.08|0
1620115330000|2021-05-04 08:02:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1620115350000|2021-05-04 08:02:30|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|40
1620115370000|2021-05-04 08:02:50|20.12|20.04|20.12|20.04|20.12|20.04|20.11|20.03|0
1620115420000|2021-05-04 08:03:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|1
1620115440000|2021-05-04 08:04:00|20.11|20.03|20.11|20.03|20.11|20.03|20.1|20.02|6
1620115450000|2021-05-04 08:04:10|20.12|20.04|20.11|20.03|20.12|20.04|20.1|20.02|3
1620115460000|2021-05-04 08:04:20|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|0
1620115470000|2021-05-04 08:04:30|20.12|20.04|20.12|20.04|20.12|20.04|20.11|20.03|0
1620115490000|2021-05-04 08:04:50|20.1|20.02|20.11|20.03|20.12|20.04|20.1|20.02|0
1620115500000|2021-05-04 08:05:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1620115520000|2021-05-04 08:05:20|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|0
1620115550000|2021-05-04 08:05:50|20.11|20.03|20.1|20.02|20.12|20.04|20.1|20.02|1
1620115580000|2021-05-04 08:06:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|7
1620115600000|2021-05-04 08:06:40|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|0
1620115610000|2021-05-04 08:06:50|20.1|20.02|20.1|20.02|20.11|20.03|20.1|20.02|0
1620115630000|2021-05-04 08:07:10|||||||||1
1620115690000|2021-05-04 08:08:10|20.08|20|20.08|20|20.08|20|20.08|20|10
1620115710000|2021-05-04 08:08:30|20.09|20.01|20.08|20|20.09|20.01|20.08|20|0
1620115730000|2021-05-04 08:08:50|20.09|20.01|20.08|20|20.09|20.01|20.08|20|5
1620115740000|2021-05-04 08:09:00|20.05|19.97|20.08|20|20.08|20|20.05|19.97|0
1620115750000|2021-05-04 08:09:10|20.09|20.01|20.09|20.01|20.09|20.01|20.08|20|10
1620115780000|2021-05-04 08:09:40|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1620115790000|2021-05-04 08:09:50|20.1|20.02|20.1|20.02|20.1|20.02|20.09|20.01|0
1620115800000|2021-05-04 08:10:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|6
1620115810000|2021-05-04 08:10:10|20.08|20|20.08|20|20.08|20|20.08|20|0
1620115820000|2021-05-04 08:10:20|20.1|20.02|20.08|20|20.1|20.02|20.08|20|7
1620115830000|2021-05-04 08:10:30|20.09|20.01|20.08|20|20.1|20.02|20.08|20|2
1620115840000|2021-05-04 08:10:40|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|0
1620115880000|2021-05-04 08:11:20|20.09|20.01|20.08|20|20.09|20.01|20.08|20|0
1620115910000|2021-05-04 08:11:50|20.1|20.02|20.08|20|20.1|20.02|20.08|20|3
1620115920000|2021-05-04 08:12:00|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|0
1620116110000|2021-05-04 08:15:10|20.12|20.04|20.15|20.07|20.15|20.07|20.11|20.03|12
1620116120000|2021-05-04 08:15:20|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|0
1620116140000|2021-05-04 08:15:40|20.14|20.06|20.1|20.02|20.14|20.06|20.1|20.02|3
1620116150000|2021-05-04 08:15:50|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1620116160000|2021-05-04 08:16:00|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1620116340000|2021-05-04 08:19:00|20.05|19.97|20.1|20.02|20.1|20.02|20.05|19.97|13
1620116380000|2021-05-04 08:19:40|||||||||10
1620116390000|2021-05-04 08:19:50|||||||||4
1620116460000|2021-05-04 08:21:00|20.05|19.97|20.1|20.02|20.1|20.02|20.05|19.97|20
1620116470000|2021-05-04 08:21:10|||||||||6
1620116480000|2021-05-04 08:21:20|||||||||1
1620116490000|2021-05-04 08:21:30|||||||||1
1620116500000|2021-05-04 08:21:40|||||||||2
1620116520000|2021-05-04 08:22:00|||||||||2
1620116530000|2021-05-04 08:22:10|20.06|19.98|20.07|19.99|20.1|20.02|20.06|19.98|47
1620116540000|2021-05-04 08:22:20|20.09|20.01|20.05|19.97|20.09|20.01|20.05|19.97|2
1620116550000|2021-05-04 08:22:30|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1620116560000|2021-05-04 08:22:40|20.06|19.98|20.07|19.99|20.07|19.99|20.05|19.97|1
1620116570000|2021-05-04 08:22:50|20.09|20.01|20.09|20.01|20.09|20.01|20.07|19.99|0
1620116580000|2021-05-04 08:23:00|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|1
1620116590000|2021-05-04 08:23:10|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|0
1620116600000|2021-05-04 08:23:20|||||||||1
1620116620000|2021-05-04 08:23:40|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1620116630000|2021-05-04 08:23:50|||||||||73
1620116640000|2021-05-04 08:24:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|12
1620116650000|2021-05-04 08:24:10|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1620116660000|2021-05-04 08:24:20|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|5
1620116670000|2021-05-04 08:24:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1620116680000|2021-05-04 08:24:40|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1620116690000|2021-05-04 08:24:50|20.01|19.93|19.98|19.9|20.01|19.93|19.98|19.9|264
1620116700000|2021-05-04 08:25:00|19.99|19.91|20|19.92|20|19.92|19.99|19.91|10
1620116720000|2021-05-04 08:25:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1620116730000|2021-05-04 08:25:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1620116740000|2021-05-04 08:25:40|20.01|19.93|20.01|19.93|20.03|19.95|20.01|19.93|0
1620116750000|2021-05-04 08:25:50|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1620116760000|2021-05-04 08:26:00|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1620116770000|2021-05-04 08:26:10|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1620116800000|2021-05-04 08:26:40|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1620116810000|2021-05-04 08:26:50|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1620116820000|2021-05-04 08:27:00|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1620116830000|2021-05-04 08:27:10|20.03|19.95|20|19.92|20.03|19.95|20|19.92|1
1620116840000|2021-05-04 08:27:20|20.01|19.93|19.98|19.9|20.01|19.93|19.98|19.9|2
1620116880000|2021-05-04 08:28:00|19.99|19.91|20|19.92|20|19.92|19.99|19.91|12
1620116920000|2021-05-04 08:28:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1620116930000|2021-05-04 08:28:50|20|19.92|20|19.92|20.01|19.93|20|19.92|0
1620116940000|2021-05-04 08:29:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1620116950000|2021-05-04 08:29:10|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1620116960000|2021-05-04 08:29:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1620116970000|2021-05-04 08:29:30|||||||||9
1620117100000|2021-05-04 08:31:40|20.03|19.95|20.03|19.95|20.03|19.95|20.01|19.93|0
1620117140000|2021-05-04 08:32:20|||||||||40
1620117160000|2021-05-04 08:32:40|||||||||8
1620117170000|2021-05-04 08:32:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|87
1620117180000|2021-05-04 08:33:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1620117210000|2021-05-04 08:33:30|||||||||30
1620117280000|2021-05-04 08:34:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|4
1620117290000|2021-05-04 08:34:50|20.06|19.98|20.1|20.02|20.1|20.02|20.06|19.98|30
1620117300000|2021-05-04 08:35:00|20.09|20.01|20.1|20.02|20.1|20.02|20.08|20|8
1620117310000|2021-05-04 08:35:10|20.09|20.01|20.08|20|20.1|20.02|20.08|20|0
1620117320000|2021-05-04 08:35:20|20.09|20.01|20.09|20.01|20.09|20.01|20.08|20|0
1620117330000|2021-05-04 08:35:30|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1620117340000|2021-05-04 08:35:40|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|0
1620117350000|2021-05-04 08:35:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1620117360000|2021-05-04 08:36:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|2
1620117370000|2021-05-04 08:36:10|20.08|20|20.08|20|20.09|20.01|20.08|20|0
1620117380000|2021-05-04 08:36:20|20.09|20.01|20.08|20|20.09|20.01|20.08|20|0
1620117390000|2021-05-04 08:36:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1620117410000|2021-05-04 08:36:50|20.08|20|20.08|20|20.08|20|20.08|20|0
1620117420000|2021-05-04 08:37:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1620117430000|2021-05-04 08:37:10|20.08|20|20.08|20|20.08|20|20.08|20|0
1620117440000|2021-05-04 08:37:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1620117450000|2021-05-04 08:37:30|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1620117460000|2021-05-04 08:37:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1620117490000|2021-05-04 08:38:10|20.11|20.03|20.15|20.07|20.15|20.07|20.11|20.03|2
1620117510000|2021-05-04 08:38:30|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|0
1620117520000|2021-05-04 08:38:40|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|0
1620117530000|2021-05-04 08:38:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1620117540000|2021-05-04 08:39:00|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|9
1620117680000|2021-05-04 08:41:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1620117690000|2021-05-04 08:41:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1620117700000|2021-05-04 08:41:40|20.09|20.01|20.09|20.01|20.1|20.02|20.09|20.01|0
1620117710000|2021-05-04 08:41:50|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|0
1620117720000|2021-05-04 08:42:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1620117810000|2021-05-04 08:43:30|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|0
1620117820000|2021-05-04 08:43:40|20.11|20.03|20.11|20.03|20.12|20.04|20.1|20.02|19
1620117830000|2021-05-04 08:43:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1620117900000|2021-05-04 08:45:00|20.09|20.01|20.08|20|20.09|20.01|20.08|20|16
1620117910000|2021-05-04 08:45:10|20.09|20.01|20.08|20|20.09|20.01|20.08|20|0
1620117990000|2021-05-04 08:46:30|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|1
1620118000000|2021-05-04 08:46:40|20.05|19.97|20.05|19.97|20.06|19.98|20.05|19.97|0
1620118010000|2021-05-04 08:46:50|20.04|19.96|20.05|19.97|20.05|19.97|20.03|19.95|0
1620118020000|2021-05-04 08:47:00|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|0
1620118060000|2021-05-04 08:47:40|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1620118070000|2021-05-04 08:47:50|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|0
1620118090000|2021-05-04 08:48:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1620118120000|2021-05-04 08:48:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1620118260000|2021-05-04 08:51:00|20.04|19.96|20.04|19.96|20.04|19.96|20.03|19.95|4
1620118270000|2021-05-04 08:51:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1620118280000|2021-05-04 08:51:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1620118290000|2021-05-04 08:51:30|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1620118320000|2021-05-04 08:52:00|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1620118340000|2021-05-04 08:52:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1620118350000|2021-05-04 08:52:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1620118360000|2021-05-04 08:52:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1620118370000|2021-05-04 08:52:50|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1620118380000|2021-05-04 08:53:00|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1620118390000|2021-05-04 08:53:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1620118400000|2021-05-04 08:53:20|||||||||296
1620118410000|2021-05-04 08:53:30|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1620118460000|2021-05-04 08:54:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|29
1620118500000|2021-05-04 08:55:00|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1620118520000|2021-05-04 08:55:20|20|19.92|20|19.92|20|19.92|20|19.92|10
1620118530000|2021-05-04 08:55:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1620118550000|2021-05-04 08:55:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1620118560000|2021-05-04 08:56:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1620118580000|2021-05-04 08:56:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1620118620000|2021-05-04 08:57:00|19.98|19.9|19.95|19.87|19.98|19.9|19.95|19.87|13
1620118640000|2021-05-04 08:57:20|19.96|19.88|19.99|19.91|19.99|19.91|19.96|19.88|0
1620118660000|2021-05-04 08:57:40|20|19.92|20|19.92|20|19.92|19.99|19.91|0
1620118690000|2021-05-04 08:58:10|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1620118700000|2021-05-04 08:58:20|19.98|19.9|19.96|19.88|19.98|19.9|19.95|19.87|9
1620118710000|2021-05-04 08:58:30|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|2
1620118720000|2021-05-04 08:58:40|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1620118730000|2021-05-04 08:58:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1620118740000|2021-05-04 08:59:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1620118760000|2021-05-04 08:59:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1620118780000|2021-05-04 08:59:40|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1620118790000|2021-05-04 08:59:50|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1620118800000|2021-05-04 09:00:00|19.99|19.91|19.99|19.91|20|19.92|19.98|19.9|0
1620118810000|2021-05-04 09:00:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1620118900000|2021-05-04 09:01:40|20|19.92|19.99|19.91|20|19.92|19.99|19.91|0
1620118910000|2021-05-04 09:01:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1620118920000|2021-05-04 09:02:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1620118950000|2021-05-04 09:02:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1620119010000|2021-05-04 09:03:30|20.03|19.95|20|19.92|20.03|19.95|20|19.92|16
1620119020000|2021-05-04 09:03:40|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1620119030000|2021-05-04 09:03:50|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1620119040000|2021-05-04 09:04:00|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1620119050000|2021-05-04 09:04:10|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1620119100000|2021-05-04 09:05:00|||||||||13
1620119110000|2021-05-04 09:05:10|20.01|19.93|20.03|19.95|20.03|19.95|20|19.92|1
1620119240000|2021-05-04 09:07:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|48
1620119250000|2021-05-04 09:07:30|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1620119290000|2021-05-04 09:08:10|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1620119300000|2021-05-04 09:08:20|20.03|19.95|20.01|19.93|20.03|19.95|20|19.92|0
1620119310000|2021-05-04 09:08:30|20|19.92|20.03|19.95|20.03|19.95|19.99|19.91|0
1620119490000|2021-05-04 09:11:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|17
1620119580000|2021-05-04 09:13:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|1
1620119660000|2021-05-04 09:14:20|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1620119720000|2021-05-04 09:15:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|10
1620119730000|2021-05-04 09:15:30|20.04|19.96|20.03|19.95|20.05|19.97|20.03|19.95|6
1620119780000|2021-05-04 09:16:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|50
1620119790000|2021-05-04 09:16:30|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|1
1620119800000|2021-05-04 09:16:40|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|11
1620119810000|2021-05-04 09:16:50|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|1
1620119820000|2021-05-04 09:17:00|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|5
1620119830000|2021-05-04 09:17:10|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|13
1620119840000|2021-05-04 09:17:20|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|1
1620119850000|2021-05-04 09:17:30|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|1
1620119860000|2021-05-04 09:17:40|20.05|19.97|20.06|19.98|20.06|19.98|20.04|19.96|2
1620119870000|2021-05-04 09:17:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1620119910000|2021-05-04 09:18:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|3
1620119920000|2021-05-04 09:18:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1620120060000|2021-05-04 09:21:00|||||||||1
1620120070000|2021-05-04 09:21:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|21
1620120080000|2021-05-04 09:21:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1620120120000|2021-05-04 09:22:00|20.08|20|20.1|20.02|20.1|20.02|20.08|20|6
1620120130000|2021-05-04 09:22:10|20.09|20.01|20.08|20|20.09|20.01|20.08|20|10
1620120140000|2021-05-04 09:22:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1620120150000|2021-05-04 09:22:30|20.08|20|20.08|20|20.08|20|20.08|20|0
1620120170000|2021-05-04 09:22:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1620120180000|2021-05-04 09:23:00|20.08|20|20.08|20|20.08|20|20.08|20|0
1620120190000|2021-05-04 09:23:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1620120200000|2021-05-04 09:23:20|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|15
1620120230000|2021-05-04 09:23:50|20.08|20|20.08|20|20.08|20|20.08|20|0
1620120250000|2021-05-04 09:24:10|||||||||3
1620120320000|2021-05-04 09:25:20|||||||||14
1620120630000|2021-05-04 09:30:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|80
1620120930000|2021-05-04 09:35:30|20|19.92|19.98|19.9|20|19.92|19.98|19.9|16
1620120940000|2021-05-04 09:35:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1620120950000|2021-05-04 09:35:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1620120960000|2021-05-04 09:36:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1620120980000|2021-05-04 09:36:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1620120990000|2021-05-04 09:36:30|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1620121140000|2021-05-04 09:39:00|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|6
1620121210000|2021-05-04 09:40:10|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|54
1620121250000|2021-05-04 09:40:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1620121270000|2021-05-04 09:41:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1620121290000|2021-05-04 09:41:30|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1620121390000|2021-05-04 09:43:10|19.9|19.82|19.94|19.86|19.94|19.86|19.9|19.82|24
1620121410000|2021-05-04 09:43:30|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1620121420000|2021-05-04 09:43:40|19.95|19.87|19.95|19.87|19.95|19.87|19.9|19.82|12
1620121510000|2021-05-04 09:45:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|40
1620121520000|2021-05-04 09:45:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|26
1620121560000|2021-05-04 09:46:00|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|14
1620121570000|2021-05-04 09:46:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1620121590000|2021-05-04 09:46:30|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1620121690000|2021-05-04 09:48:10|19.94|19.86|19.94|19.86|19.94|19.86|19.93|19.85|0
1620121710000|2021-05-04 09:48:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1620121730000|2021-05-04 09:48:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|12
1620121740000|2021-05-04 09:49:00|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|25
1620121750000|2021-05-04 09:49:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|7
1620121760000|2021-05-04 09:49:20|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|48
1620121770000|2021-05-04 09:49:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1620121800000|2021-05-04 09:50:00|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|23
1620121960000|2021-05-04 09:52:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|1
1620122030000|2021-05-04 09:53:50|||||||||16
1620122060000|2021-05-04 09:54:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|314
1620122090000|2021-05-04 09:54:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1620122100000|2021-05-04 09:55:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1620122170000|2021-05-04 09:56:10|||||||||24
1620122230000|2021-05-04 09:57:10|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|21
1620122240000|2021-05-04 09:57:20|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|0
1620122300000|2021-05-04 09:58:20|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|40
1620122310000|2021-05-04 09:58:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1620122320000|2021-05-04 09:58:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1620122350000|2021-05-04 09:59:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1620122360000|2021-05-04 09:59:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|10
1620122370000|2021-05-04 09:59:30|19.87|19.79|19.84|19.76|19.87|19.79|19.84|19.76|0
1620122410000|2021-05-04 10:00:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1620122770000|2021-05-04 10:06:10|19.8|19.72|19.82|19.74|19.83|19.75|19.8|19.72|44
1620122780000|2021-05-04 10:06:20|19.83|19.75|19.82|19.74|19.83|19.75|19.8|19.72|13
1620122820000|2021-05-04 10:07:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1620122870000|2021-05-04 10:07:50|||||||||20
1620122880000|2021-05-04 10:08:00|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|7
1620122910000|2021-05-04 10:08:30|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|20
1620122920000|2021-05-04 10:08:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|1
1620122940000|2021-05-04 10:09:00|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|22
1620122950000|2021-05-04 10:09:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1620122960000|2021-05-04 10:09:20|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1620123000000|2021-05-04 10:10:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1620123010000|2021-05-04 10:10:10|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|0
1620123030000|2021-05-04 10:10:30|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1620123060000|2021-05-04 10:11:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1620123130000|2021-05-04 10:12:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|4
1620123200000|2021-05-04 10:13:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1620123250000|2021-05-04 10:14:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|2
1620123270000|2021-05-04 10:14:30|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|0
1620123300000|2021-05-04 10:15:00|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|68
1620123360000|2021-05-04 10:16:00|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|21
1620123370000|2021-05-04 10:16:10|19.77|19.69|19.8|19.72|19.8|19.72|19.77|19.69|8
1620123520000|2021-05-04 10:18:40|||||||||8
1620123530000|2021-05-04 10:18:50|||||||||25
1620123540000|2021-05-04 10:19:00|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1620124020000|2021-05-04 10:27:00|||||||||1
1620124070000|2021-05-04 10:27:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1620124130000|2021-05-04 10:28:50|||||||||1
1620124150000|2021-05-04 10:29:10|19.77|19.69|19.77|19.69|19.78|19.7|19.77|19.69|39
1620124160000|2021-05-04 10:29:20|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1620124170000|2021-05-04 10:29:30|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1620124200000|2021-05-04 10:30:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1620124270000|2021-05-04 10:31:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1620124290000|2021-05-04 10:31:30|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|0
1620124350000|2021-05-04 10:32:30|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1620124360000|2021-05-04 10:32:40|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|11
1620124380000|2021-05-04 10:33:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1620124430000|2021-05-04 10:33:50|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1620124450000|2021-05-04 10:34:10|19.79|19.71|19.78|19.7|19.81|19.73|19.78|19.7|0
1620124490000|2021-05-04 10:34:50|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|9
1620124590000|2021-05-04 10:36:30|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1620124600000|2021-05-04 10:36:40|19.79|19.71|19.79|19.71|19.81|19.73|19.79|19.71|0
1620124610000|2021-05-04 10:36:50|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1620124620000|2021-05-04 10:37:00|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|30
1620124630000|2021-05-04 10:37:10|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1620124730000|2021-05-04 10:38:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|10
1620124800000|2021-05-04 10:40:00|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|125
1620124850000|2021-05-04 10:40:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|27
1620124890000|2021-05-04 10:41:30|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|1
1620124900000|2021-05-04 10:41:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1620124910000|2021-05-04 10:41:50|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|12
1620124930000|2021-05-04 10:42:10|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1620124960000|2021-05-04 10:42:40|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|2
1620124980000|2021-05-04 10:43:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1620124990000|2021-05-04 10:43:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1620125000000|2021-05-04 10:43:20|||||||||1
1620125020000|2021-05-04 10:43:40|||||||||1
1620125040000|2021-05-04 10:44:00|||||||||1
1620125050000|2021-05-04 10:44:10|||||||||2
1620125070000|2021-05-04 10:44:30|||||||||1
1620125080000|2021-05-04 10:44:40|||||||||1
1620125090000|2021-05-04 10:44:50|||||||||1
1620125100000|2021-05-04 10:45:00|||||||||2
1620125110000|2021-05-04 10:45:10|||||||||1
1620125120000|2021-05-04 10:45:20|||||||||1
1620125130000|2021-05-04 10:45:30|||||||||11
1620125150000|2021-05-04 10:45:50|||||||||2
1620125170000|2021-05-04 10:46:10|||||||||1
1620125190000|2021-05-04 10:46:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|104
1620125210000|2021-05-04 10:46:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|149
1620125220000|2021-05-04 10:47:00|||||||||2
1620125240000|2021-05-04 10:47:20|||||||||2
1620125250000|2021-05-04 10:47:30|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|0
1620125260000|2021-05-04 10:47:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|8
1620125280000|2021-05-04 10:48:00|||||||||1
1620125310000|2021-05-04 10:48:30|||||||||1
1620125320000|2021-05-04 10:48:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1620125330000|2021-05-04 10:48:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|2
1620125350000|2021-05-04 10:49:10|||||||||1
1620125370000|2021-05-04 10:49:30|||||||||2
1620125400000|2021-05-04 10:50:00|||||||||9
1620125410000|2021-05-04 10:50:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|3
1620125420000|2021-05-04 10:50:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|1
1620125440000|2021-05-04 10:50:40|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|202
1620125460000|2021-05-04 10:51:00|||||||||2
1620125490000|2021-05-04 10:51:30|||||||||1
1620125510000|2021-05-04 10:51:50|||||||||3
1620125530000|2021-05-04 10:52:10|||||||||1
1620125550000|2021-05-04 10:52:30|||||||||1
1620125570000|2021-05-04 10:52:50|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1620125580000|2021-05-04 10:53:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|1
1620125590000|2021-05-04 10:53:10|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|12
1620125600000|2021-05-04 10:53:20|19.83|19.75|19.8|19.72|19.84|19.76|19.8|19.72|2
1620125620000|2021-05-04 10:53:40|||||||||1
1620125640000|2021-05-04 10:54:00|||||||||1
1620125650000|2021-05-04 10:54:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1620125710000|2021-05-04 10:55:10|19.82|19.74|19.78|19.7|19.82|19.74|19.78|19.7|10
1620125760000|2021-05-04 10:56:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1620125770000|2021-05-04 10:56:10|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|1
1620126180000|2021-05-04 11:03:00|||||||||7
1620126210000|2021-05-04 11:03:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|10
1620126220000|2021-05-04 11:03:40|||||||||2
1620126260000|2021-05-04 11:04:20|||||||||1
1620126320000|2021-05-04 11:05:20|||||||||1
1620126350000|2021-05-04 11:05:50|||||||||2
1620126490000|2021-05-04 11:08:10|||||||||251
1620126500000|2021-05-04 11:08:20|||||||||2
1620126570000|2021-05-04 11:09:30|19.68|19.6|19.71|19.63|19.71|19.63|19.68|19.6|12
1620126610000|2021-05-04 11:10:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|10
1620126620000|2021-05-04 11:10:20|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|74
1620126630000|2021-05-04 11:10:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1620126660000|2021-05-04 11:11:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|20
1620126670000|2021-05-04 11:11:10|||||||||4
1620126700000|2021-05-04 11:11:40|19.68|19.6|19.69|19.61|19.71|19.63|19.68|19.6|0
1620126710000|2021-05-04 11:11:50|19.68|19.6|19.71|19.63|19.71|19.63|19.68|19.6|0
1620126730000|2021-05-04 11:12:10|19.69|19.61|19.66|19.58|19.69|19.61|19.66|19.58|3
1620126750000|2021-05-04 11:12:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1620126760000|2021-05-04 11:12:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|17
1620126770000|2021-05-04 11:12:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1620126820000|2021-05-04 11:13:40|||||||||109
1620127420000|2021-05-04 11:23:40|||||||||9
1620127430000|2021-05-04 11:23:50|||||||||2
1620127450000|2021-05-04 11:24:10|||||||||1
1620127470000|2021-05-04 11:24:30|||||||||1
1620127480000|2021-05-04 11:24:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|39
1620127490000|2021-05-04 11:24:50|||||||||1
1620127500000|2021-05-04 11:25:00|||||||||2
1620127520000|2021-05-04 11:25:20|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|2
1620127540000|2021-05-04 11:25:40|||||||||2
1620127560000|2021-05-04 11:26:00|||||||||2
1620127580000|2021-05-04 11:26:20|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|16
1620127600000|2021-05-04 11:26:40|||||||||2
1620127620000|2021-05-04 11:27:00|19.73|19.65|19.72|19.64|19.73|19.65|19.71|19.63|40
1620127640000|2021-05-04 11:27:20|||||||||1
1620127660000|2021-05-04 11:27:40|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|17
1620127670000|2021-05-04 11:27:50|||||||||2
1620127690000|2021-05-04 11:28:10|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|4
1620127700000|2021-05-04 11:28:20|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1620127710000|2021-05-04 11:28:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|2
1620127730000|2021-05-04 11:28:50|||||||||2
1620127750000|2021-05-04 11:29:10|||||||||9
1620127760000|2021-05-04 11:29:20|||||||||1
1620127780000|2021-05-04 11:29:40|||||||||2
1620127800000|2021-05-04 11:30:00|||||||||1
1620127820000|2021-05-04 11:30:20|||||||||1
1620127850000|2021-05-04 11:30:50|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|2
1620127860000|2021-05-04 11:31:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1620127870000|2021-05-04 11:31:10|||||||||1
1620127890000|2021-05-04 11:31:30|||||||||2
1620127910000|2021-05-04 11:31:50|||||||||1
1620127940000|2021-05-04 11:32:20|||||||||2
1620127960000|2021-05-04 11:32:40|||||||||1
1620127980000|2021-05-04 11:33:00|||||||||1
1620127990000|2021-05-04 11:33:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|1
1620128020000|2021-05-04 11:33:40|||||||||1
1620128030000|2021-05-04 11:33:50|19.83|19.75|19.78|19.7|19.83|19.75|19.78|19.7|6
1620128040000|2021-05-04 11:34:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1620128050000|2021-05-04 11:34:10|19.78|19.7|19.83|19.75|19.83|19.75|19.78|19.7|1
1620128110000|2021-05-04 11:35:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|3
1620128130000|2021-05-04 11:35:30|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|11
1620128140000|2021-05-04 11:35:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1620128180000|2021-05-04 11:36:20|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|0
1620128190000|2021-05-04 11:36:30|19.85|19.77|19.85|19.77|19.87|19.79|19.85|19.77|0
1620128200000|2021-05-04 11:36:40|19.87|19.79|19.87|19.79|19.87|19.79|19.85|19.77|0
1620128210000|2021-05-04 11:36:50|||||||||1
1620128240000|2021-05-04 11:37:20|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1620128250000|2021-05-04 11:37:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1620128280000|2021-05-04 11:38:00|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|0
1620128290000|2021-05-04 11:38:10|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1620128310000|2021-05-04 11:38:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1620128330000|2021-05-04 11:38:50|19.87|19.79|19.89|19.81|19.9|19.82|19.85|19.77|60
1620128340000|2021-05-04 11:39:00|19.88|19.8|19.9|19.82|19.9|19.82|19.87|19.79|0
1620128350000|2021-05-04 11:39:10|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1620128370000|2021-05-04 11:39:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|1
1620128380000|2021-05-04 11:39:40|19.94|19.86|19.94|19.86|19.97|19.89|19.93|19.85|0
1620128390000|2021-05-04 11:39:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1620128400000|2021-05-04 11:40:00|19.97|19.89|20|19.92|20|19.92|19.97|19.89|6
1620128410000|2021-05-04 11:40:10|20.03|19.95|20.1|20.02|20.11|20.03|19.99|19.91|131
1620128420000|2021-05-04 11:40:20|||||||||27
1620128430000|2021-05-04 11:40:30|||||||||1
1620128440000|2021-05-04 11:40:40|20.11|20.03|20.14|20.06|20.15|20.07|20.1|20.02|48
1620128450000|2021-05-04 11:40:50|20.15|20.07|20.18|20.1|20.18|20.1|20.15|20.07|20
1620128460000|2021-05-04 11:41:00|20.19|20.11|20.23|20.15|20.23|20.15|20.18|20.1|36
1620128470000|2021-05-04 11:41:10|20.24|20.16|20.28|20.2|20.28|20.2|20.24|20.16|511
1620128480000|2021-05-04 11:41:20|||||||||26
1620128490000|2021-05-04 11:41:30|20.3|20.22|20.34|20.26|20.35|20.27|20.29|20.21|214
1620128500000|2021-05-04 11:41:40|20.3|20.22|20.33|20.25|20.35|20.27|20.3|20.22|91
1620128510000|2021-05-04 11:41:50|20.31|20.23|20.35|20.27|20.37|20.29|20.3|20.22|120
1620128520000|2021-05-04 11:42:00|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|1
1620128530000|2021-05-04 11:42:10|20.36|20.28|20.3|20.22|20.38|20.3|20.3|20.22|70
1620128540000|2021-05-04 11:42:20|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|124
1620128550000|2021-05-04 11:42:30|20.28|20.2|20.28|20.2|20.28|20.2|20.26|20.18|29
1620128560000|2021-05-04 11:42:40|20.26|20.18|20.23|20.15|20.26|20.18|20.23|20.15|42
1620128570000|2021-05-04 11:42:50|20.21|20.13|20.21|20.13|20.23|20.15|20.21|20.13|0
1620128580000|2021-05-04 11:43:00|20.23|20.15|20.2|20.12|20.23|20.15|20.2|20.12|0
1620128590000|2021-05-04 11:43:10|20.21|20.13|20.21|20.13|20.23|20.15|20.2|20.12|0
1620128600000|2021-05-04 11:43:20|20.2|20.12|20.21|20.13|20.23|20.15|20.2|20.12|0
1620128610000|2021-05-04 11:43:30|20.2|20.12|20.19|20.11|20.23|20.15|20.19|20.11|2
1620128620000|2021-05-04 11:43:40|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|20
1620128630000|2021-05-04 11:43:50|20.19|20.11|20.15|20.07|20.19|20.11|20.15|20.07|10
1620128640000|2021-05-04 11:44:00|20.16|20.08|20.2|20.12|20.2|20.12|20.16|20.08|0
1620128650000|2021-05-04 11:44:10|20.21|20.13|20.21|20.13|20.21|20.13|20.2|20.12|6
1620128660000|2021-05-04 11:44:20|20.2|20.12|20.25|20.17|20.25|20.17|20.2|20.12|0
1620128670000|2021-05-04 11:44:30|20.24|20.16|20.2|20.12|20.25|20.17|20.2|20.12|20
1620128690000|2021-05-04 11:44:50|20.24|20.16|20.24|20.16|20.25|20.17|20.22|20.14|34
1620128700000|2021-05-04 11:45:00|20.25|20.17|20.31|20.23|20.31|20.23|20.24|20.16|45
1620128710000|2021-05-04 11:45:10|20.33|20.25|20.35|20.27|20.35|20.27|20.31|20.23|12
1620128720000|2021-05-04 11:45:20|20.33|20.25|20.33|20.25|20.36|20.28|20.33|20.25|84
1620128730000|2021-05-04 11:45:30|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|30
1620128740000|2021-05-04 11:45:40|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|4
1620128750000|2021-05-04 11:45:50|20.31|20.23|20.3|20.22|20.33|20.25|20.3|20.22|9
1620128760000|2021-05-04 11:46:00|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|0
1620128770000|2021-05-04 11:46:10|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|0
1620128780000|2021-05-04 11:46:20|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1620128790000|2021-05-04 11:46:30|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|10
1620128800000|2021-05-04 11:46:40|20.36|20.28|20.36|20.28|20.38|20.3|20.36|20.28|0
1620128810000|2021-05-04 11:46:50|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|12
1620128820000|2021-05-04 11:47:00|20.35|20.27|20.35|20.27|20.36|20.28|20.35|20.27|1
1620128830000|2021-05-04 11:47:10|20.33|20.25|20.33|20.25|20.35|20.27|20.33|20.25|0
1620128840000|2021-05-04 11:47:20|20.35|20.27|20.3|20.22|20.35|20.27|20.3|20.22|0
1620128860000|2021-05-04 11:47:40|20.29|20.21|20.29|20.21|20.29|20.21|20.28|20.2|44
1620128870000|2021-05-04 11:47:50|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|20
1620128880000|2021-05-04 11:48:00|20.29|20.21|20.29|20.21|20.3|20.22|20.28|20.2|18
1620128890000|2021-05-04 11:48:10|20.3|20.22|20.3|20.22|20.3|20.22|20.29|20.21|13
1620128900000|2021-05-04 11:48:20|20.32|20.24|20.34|20.26|20.35|20.27|20.32|20.24|20
1620128910000|2021-05-04 11:48:30|20.35|20.27|20.39|20.31|20.4|20.32|20.35|20.27|13
1620128920000|2021-05-04 11:48:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|1
1620128930000|2021-05-04 11:48:50|20.39|20.31|20.39|20.31|20.39|20.31|20.38|20.3|0
1620128940000|2021-05-04 11:49:00|||||||||1
1620128950000|2021-05-04 11:49:10|20.4|20.32|20.36|20.28|20.4|20.32|20.35|20.27|2
1620128960000|2021-05-04 11:49:20|20.35|20.27|20.35|20.27|20.38|20.3|20.35|20.27|0
1620129000000|2021-05-04 11:50:00|20.36|20.28|20.36|20.28|20.36|20.28|20.35|20.27|4
1620129010000|2021-05-04 11:50:10|20.38|20.3|20.35|20.27|20.39|20.31|20.35|20.27|10
1620129020000|2021-05-04 11:50:20|20.36|20.28|20.36|20.28|20.36|20.28|20.35|20.27|0
1620129030000|2021-05-04 11:50:30|20.35|20.27|20.35|20.27|20.36|20.28|20.35|20.27|0
1620129040000|2021-05-04 11:50:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1620129050000|2021-05-04 11:50:50|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|13
1620129060000|2021-05-04 11:51:00|20.36|20.28|20.36|20.28|20.36|20.28|20.35|20.27|0
1620129070000|2021-05-04 11:51:10|20.35|20.27|20.35|20.27|20.36|20.28|20.35|20.27|0
1620129080000|2021-05-04 11:51:20|20.33|20.25|20.31|20.23|20.34|20.26|20.3|20.22|9
1620129090000|2021-05-04 11:51:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1620129100000|2021-05-04 11:51:40|||||||||15
1620129110000|2021-05-04 11:51:50|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|5
1620129120000|2021-05-04 11:52:00|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|2
1620129130000|2021-05-04 11:52:10|20.29|20.21|20.28|20.2|20.3|20.22|20.28|20.2|0
1620129140000|2021-05-04 11:52:20|20.25|20.17|20.25|20.17|20.25|20.17|20.24|20.16|0
1620129150000|2021-05-04 11:52:30|20.24|20.16|20.23|20.15|20.25|20.17|20.23|20.15|0
1620129230000|2021-05-04 11:53:50|20.18|20.1|20.22|20.14|20.22|20.14|20.18|20.1|17
1620129240000|2021-05-04 11:54:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1620129270000|2021-05-04 11:54:30|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|27
1620129280000|2021-05-04 11:54:40|20.24|20.16|20.24|20.16|20.25|20.17|20.23|20.15|43
1620129290000|2021-05-04 11:54:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1620129300000|2021-05-04 11:55:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|4
1620129310000|2021-05-04 11:55:10|20.25|20.17|20.28|20.2|20.28|20.2|20.25|20.17|0
1620129360000|2021-05-04 11:56:00|20.29|20.21|20.28|20.2|20.3|20.22|20.28|20.2|16
1620129380000|2021-05-04 11:56:20|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|1
1620129390000|2021-05-04 11:56:30|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|0
1620129400000|2021-05-04 11:56:40|20.27|20.19|20.29|20.21|20.29|20.21|20.25|20.17|0
1620129410000|2021-05-04 11:56:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|10
1620129420000|2021-05-04 11:57:00|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|2
1620129430000|2021-05-04 11:57:10|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1620129440000|2021-05-04 11:57:20|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1620129450000|2021-05-04 11:57:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1620129460000|2021-05-04 11:57:40|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|1
1620129540000|2021-05-04 11:59:00|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|99
1620129550000|2021-05-04 11:59:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|1
1620129560000|2021-05-04 11:59:20|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1620129580000|2021-05-04 11:59:40|||||||||17
1620129610000|2021-05-04 12:00:10|20.38|20.3|20.39|20.31|20.4|20.32|20.38|20.3|12
1620129620000|2021-05-04 12:00:20|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|1
1620129630000|2021-05-04 12:00:30|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|1
1620129640000|2021-05-04 12:00:40|20.4|20.32|20.43|20.35|20.43|20.35|20.4|20.32|64
1620129660000|2021-05-04 12:01:00|20.4|20.32|20.43|20.35|20.43|20.35|20.38|20.3|65
1620129680000|2021-05-04 12:01:20|||||||||20
1620129690000|2021-05-04 12:01:30|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|80
1620129700000|2021-05-04 12:01:40|20.44|20.36|20.44|20.36|20.44|20.36|20.43|20.35|38
1620129710000|2021-05-04 12:01:50|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|3
1620129720000|2021-05-04 12:02:00|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1620129730000|2021-05-04 12:02:10|20.44|20.36|20.44|20.36|20.44|20.36|20.43|20.35|1
1620129740000|2021-05-04 12:02:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1620129770000|2021-05-04 12:02:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|46
1620129780000|2021-05-04 12:03:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1620129820000|2021-05-04 12:03:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|13
1620129830000|2021-05-04 12:03:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1620129890000|2021-05-04 12:04:50|||||||||1
1620129900000|2021-05-04 12:05:00|20.45|20.37|20.48|20.4|20.48|20.4|20.44|20.36|63
1620129910000|2021-05-04 12:05:10|20.49|20.41|20.48|20.4|20.5|20.42|20.48|20.4|9
1620129920000|2021-05-04 12:05:20|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|1
1620129940000|2021-05-04 12:05:40|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|2
1620129950000|2021-05-04 12:05:50|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1620129960000|2021-05-04 12:06:00|20.47|20.39|20.48|20.4|20.48|20.4|20.45|20.37|0
1620129970000|2021-05-04 12:06:10|20.44|20.36|20.43|20.35|20.45|20.37|20.43|20.35|0
1620129980000|2021-05-04 12:06:20|20.44|20.36|20.43|20.35|20.48|20.4|20.43|20.35|0
1620129990000|2021-05-04 12:06:30|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|7
1620130020000|2021-05-04 12:07:00|20.4|20.32|20.43|20.35|20.43|20.35|20.4|20.32|14
1620130060000|2021-05-04 12:07:40|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1620130100000|2021-05-04 12:08:20|20.44|20.36|20.46|20.38|20.48|20.4|20.44|20.36|0
1620130110000|2021-05-04 12:08:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1620130120000|2021-05-04 12:08:40|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1620130130000|2021-05-04 12:08:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|1
1620130180000|2021-05-04 12:09:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|39
1620130190000|2021-05-04 12:09:50|20.54|20.46|20.5|20.42|20.55|20.47|20.5|20.42|56
1620130200000|2021-05-04 12:10:00|20.53|20.45|20.53|20.45|20.53|20.45|20.5|20.42|9
1620130210000|2021-05-04 12:10:10|20.55|20.47|20.55|20.47|20.55|20.47|20.54|20.46|0
1620130220000|2021-05-04 12:10:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|30
1620130230000|2021-05-04 12:10:30|20.6|20.52|20.63|20.55|20.63|20.55|20.59|20.51|10
1620130240000|2021-05-04 12:10:40|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|22
1620130250000|2021-05-04 12:10:50|20.59|20.51|20.63|20.55|20.63|20.55|20.59|20.51|63
1620130260000|2021-05-04 12:11:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|23
1620130270000|2021-05-04 12:11:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|1
1620130300000|2021-05-04 12:11:40|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|6
1620130310000|2021-05-04 12:11:50|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1620130330000|2021-05-04 12:12:10|20.56|20.48|20.56|20.48|20.58|20.5|20.55|20.47|73
1620130340000|2021-05-04 12:12:20|20.55|20.47|20.55|20.47|20.56|20.48|20.55|20.47|22
1620130350000|2021-05-04 12:12:30|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|100
1620130380000|2021-05-04 12:13:00|||||||||50
1620130390000|2021-05-04 12:13:10|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|16
1620130400000|2021-05-04 12:13:20|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|1
1620130410000|2021-05-04 12:13:30|20.51|20.43|20.55|20.47|20.55|20.47|20.51|20.43|0
1620130430000|2021-05-04 12:13:50|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|17
1620130480000|2021-05-04 12:14:40|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1620130500000|2021-05-04 12:15:00|20.6|20.52|20.63|20.55|20.63|20.55|20.6|20.52|35
1620130510000|2021-05-04 12:15:10|20.61|20.53|20.68|20.6|20.68|20.6|20.61|20.53|44
1620130530000|2021-05-04 12:15:30|20.66|20.58|20.68|20.6|20.68|20.6|20.63|20.55|14
1620130540000|2021-05-04 12:15:40|||||||||19
1620130550000|2021-05-04 12:15:50|20.69|20.61|20.69|20.61|20.69|20.61|20.68|20.6|34
1620130560000|2021-05-04 12:16:00|20.68|20.6|20.68|20.6|20.7|20.62|20.68|20.6|17
1620130570000|2021-05-04 12:16:10|20.66|20.58|20.64|20.56|20.66|20.58|20.63|20.55|192
1620130580000|2021-05-04 12:16:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|10
1620130590000|2021-05-04 12:16:30|||||||||20
1620130600000|2021-05-04 12:16:40|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1620130630000|2021-05-04 12:17:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|84
1620130640000|2021-05-04 12:17:20|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|61
1620130650000|2021-05-04 12:17:30|||||||||32
1620130660000|2021-05-04 12:17:40|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|101
1620130670000|2021-05-04 12:17:50|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1620130700000|2021-05-04 12:18:20|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|10
1620130710000|2021-05-04 12:18:30|20.61|20.53|20.63|20.55|20.63|20.55|20.6|20.52|0
1620130720000|2021-05-04 12:18:40|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|1
1620130730000|2021-05-04 12:18:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1620130740000|2021-05-04 12:19:00|20.6|20.52|20.63|20.55|20.63|20.55|20.6|20.52|148
1620130760000|2021-05-04 12:19:20|20.66|20.58|20.66|20.58|20.68|20.6|20.66|20.58|13
1620130770000|2021-05-04 12:19:30|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|37
1620130780000|2021-05-04 12:19:40|20.64|20.56|20.68|20.6|20.68|20.6|20.63|20.55|0
1620130790000|2021-05-04 12:19:50|20.65|20.57|20.65|20.57|20.66|20.58|20.64|20.56|9
1620130800000|2021-05-04 12:20:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1620130810000|2021-05-04 12:20:10|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|1
1620130820000|2021-05-04 12:20:20|20.65|20.57|20.66|20.58|20.68|20.6|20.65|20.57|1
1620130830000|2021-05-04 12:20:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1620130860000|2021-05-04 12:21:00|20.7|20.62|20.7|20.62|20.7|20.62|20.69|20.61|98
1620130870000|2021-05-04 12:21:10|20.69|20.61|20.73|20.65|20.73|20.65|20.69|20.61|0
1620130880000|2021-05-04 12:21:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|80
1620130890000|2021-05-04 12:21:30|||||||||1
1620130910000|2021-05-04 12:21:50|20.73|20.65|20.74|20.66|20.75|20.67|20.73|20.65|28
1620130920000|2021-05-04 12:22:00|20.73|20.65|20.73|20.65|20.73|20.65|20.71|20.63|0
1620130990000|2021-05-04 12:23:10|20.75|20.67|20.78|20.7|20.78|20.7|20.73|20.65|95
1620131000000|2021-05-04 12:23:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|18
1620131010000|2021-05-04 12:23:30|20.78|20.7|20.75|20.67|20.78|20.7|20.75|20.67|0
1620131020000|2021-05-04 12:23:40|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1620131040000|2021-05-04 12:24:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|10
1620131050000|2021-05-04 12:24:10|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|0
1620131060000|2021-05-04 12:24:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1620131080000|2021-05-04 12:24:40|||||||||9
1620131100000|2021-05-04 12:25:00|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|0
1620131110000|2021-05-04 12:25:10|20.79|20.71|20.78|20.7|20.8|20.72|20.78|20.7|32
1620131120000|2021-05-04 12:25:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1620131130000|2021-05-04 12:25:30|||||||||1
1620131170000|2021-05-04 12:26:10|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|49
1620131180000|2021-05-04 12:26:20|||||||||1
1620131190000|2021-05-04 12:26:30|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|253
1620131210000|2021-05-04 12:26:50|20.92|20.84|20.95|20.87|20.95|20.87|20.92|20.84|24
1620131220000|2021-05-04 12:27:00|20.94|20.86|20.95|20.87|20.95|20.87|20.9|20.82|24
1620131230000|2021-05-04 12:27:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1620131240000|2021-05-04 12:27:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|7
1620131280000|2021-05-04 12:28:00|20.87|20.79|20.9|20.82|20.9|20.82|20.87|20.79|4
1620131290000|2021-05-04 12:28:10|20.89|20.81|20.89|20.81|20.9|20.82|20.89|20.81|2
1620131300000|2021-05-04 12:28:20|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|4
1620131310000|2021-05-04 12:28:30|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|55
1620131320000|2021-05-04 12:28:40|||||||||2
1620131340000|2021-05-04 12:29:00|20.86|20.78|20.86|20.78|20.86|20.78|20.85|20.77|21
1620131350000|2021-05-04 12:29:10|20.87|20.79|20.87|20.79|20.89|20.81|20.87|20.79|22
1620131360000|2021-05-04 12:29:20|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|0
1620131370000|2021-05-04 12:29:30|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|24
1620131380000|2021-05-04 12:29:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1620131400000|2021-05-04 12:30:00|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1620131410000|2021-05-04 12:30:10|20.83|20.75|20.8|20.72|20.83|20.75|20.8|20.72|0
1620131420000|2021-05-04 12:30:20|20.78|20.7|20.75|20.67|20.78|20.7|20.75|20.67|103
1620131430000|2021-05-04 12:30:30|20.76|20.68|20.76|20.68|20.78|20.7|20.73|20.65|59
1620131440000|2021-05-04 12:30:40|20.78|20.7|20.73|20.65|20.78|20.7|20.73|20.65|51
1620131450000|2021-05-04 12:30:50|||||||||18
1620131460000|2021-05-04 12:31:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|40
1620131480000|2021-05-04 12:31:20|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|62
1620131490000|2021-05-04 12:31:30|||||||||20
1620131520000|2021-05-04 12:32:00|20.74|20.66|20.7|20.62|20.74|20.66|20.7|20.62|0
1620131560000|2021-05-04 12:32:40|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|12
1620131570000|2021-05-04 12:32:50|||||||||19
1620131580000|2021-05-04 12:33:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|23
1620131590000|2021-05-04 12:33:10|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|17
1620131600000|2021-05-04 12:33:20|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1620131610000|2021-05-04 12:33:30|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|8
1620131620000|2021-05-04 12:33:40|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|38
1620131630000|2021-05-04 12:33:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1620131640000|2021-05-04 12:34:00|20.68|20.6|20.63|20.55|20.68|20.6|20.63|20.55|10
1620131650000|2021-05-04 12:34:10|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1620131660000|2021-05-04 12:34:20|||||||||20
1620131670000|2021-05-04 12:34:30|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|9
1620131680000|2021-05-04 12:34:40|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|19
1620131690000|2021-05-04 12:34:50|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1620131720000|2021-05-04 12:35:20|20.57|20.49|20.57|20.49|20.58|20.5|20.55|20.47|72
1620131730000|2021-05-04 12:35:30|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1620131740000|2021-05-04 12:35:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1620131750000|2021-05-04 12:35:50|20.59|20.51|20.6|20.52|20.6|20.52|20.58|20.5|0
1620131760000|2021-05-04 12:36:00|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1620131770000|2021-05-04 12:36:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1620131780000|2021-05-04 12:36:20|20.62|20.54|20.63|20.55|20.63|20.55|20.6|20.52|78
1620131790000|2021-05-04 12:36:30|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|27
1620131800000|2021-05-04 12:36:40|||||||||19
1620131810000|2021-05-04 12:36:50|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|54
1620131820000|2021-05-04 12:37:00|20.64|20.56|20.64|20.56|20.65|20.57|20.64|20.56|15
1620131830000|2021-05-04 12:37:10|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1620131840000|2021-05-04 12:37:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1620131850000|2021-05-04 12:37:30|||||||||21
1620131880000|2021-05-04 12:38:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|1
1620131890000|2021-05-04 12:38:10|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1620131900000|2021-05-04 12:38:20|20.65|20.57|20.65|20.57|20.65|20.57|20.63|20.55|0
1620131910000|2021-05-04 12:38:30|||||||||18
1620131920000|2021-05-04 12:38:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|10
1620131940000|2021-05-04 12:39:00|||||||||1
1620131970000|2021-05-04 12:39:30|20.64|20.56|20.65|20.57|20.65|20.57|20.63|20.55|31
1620131980000|2021-05-04 12:39:40|20.68|20.6|20.63|20.55|20.68|20.6|20.63|20.55|0
1620132000000|2021-05-04 12:40:00|20.64|20.56|20.65|20.57|20.65|20.57|20.63|20.55|0
1620132010000|2021-05-04 12:40:10|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|0
1620132020000|2021-05-04 12:40:20|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|24
1620132030000|2021-05-04 12:40:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1620132040000|2021-05-04 12:40:40|20.7|20.62|20.71|20.63|20.73|20.65|20.7|20.62|0
1620132050000|2021-05-04 12:40:50|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1620132060000|2021-05-04 12:41:00|20.73|20.65|20.71|20.63|20.74|20.66|20.71|20.63|90
1620132070000|2021-05-04 12:41:10|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|5
1620132100000|2021-05-04 12:41:40|20.74|20.66|20.71|20.63|20.74|20.66|20.71|20.63|70
1620132110000|2021-05-04 12:41:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|51
1620132130000|2021-05-04 12:42:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1620132140000|2021-05-04 12:42:20|||||||||10
1620132150000|2021-05-04 12:42:30|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1620132170000|2021-05-04 12:42:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|8
1620132180000|2021-05-04 12:43:00|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|0
1620132190000|2021-05-04 12:43:10|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1620132200000|2021-05-04 12:43:20|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|10
1620132230000|2021-05-04 12:43:50|20.76|20.68|20.76|20.68|20.78|20.7|20.76|20.68|0
1620132240000|2021-05-04 12:44:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1620132250000|2021-05-04 12:44:10|||||||||19
1620132280000|2021-05-04 12:44:40|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1620132290000|2021-05-04 12:44:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|1
1620132300000|2021-05-04 12:45:00|20.78|20.7|20.78|20.7|20.78|20.7|20.76|20.68|0
1620132310000|2021-05-04 12:45:10|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|15
1620132320000|2021-05-04 12:45:20|20.8|20.72|20.78|20.7|20.81|20.73|20.78|20.7|2
1620132330000|2021-05-04 12:45:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1620132340000|2021-05-04 12:45:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1620132360000|2021-05-04 12:46:00|20.76|20.68|20.76|20.68|20.76|20.68|20.75|20.67|13
1620132370000|2021-05-04 12:46:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|18
1620132380000|2021-05-04 12:46:20|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1620132410000|2021-05-04 12:46:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1620132430000|2021-05-04 12:47:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1620132440000|2021-05-04 12:47:20|20.79|20.71|20.8|20.72|20.81|20.73|20.79|20.71|13
1620132450000|2021-05-04 12:47:30|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|14
1620132460000|2021-05-04 12:47:40|20.78|20.7|20.78|20.7|20.79|20.71|20.78|20.7|0
1620132470000|2021-05-04 12:47:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1620132480000|2021-05-04 12:48:00|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|19
1620132490000|2021-05-04 12:48:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|2
1620132500000|2021-05-04 12:48:20|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1620132510000|2021-05-04 12:48:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1620132530000|2021-05-04 12:48:50|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|39
1620132540000|2021-05-04 12:49:00|20.7|20.62|20.74|20.66|20.74|20.66|20.7|20.62|17
1620132550000|2021-05-04 12:49:10|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1620132560000|2021-05-04 12:49:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1620132570000|2021-05-04 12:49:30|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1620132580000|2021-05-04 12:49:40|20.74|20.66|20.7|20.62|20.74|20.66|20.7|20.62|7
1620132590000|2021-05-04 12:49:50|||||||||19
1620132620000|2021-05-04 12:50:20|20.71|20.63|20.75|20.67|20.75|20.67|20.71|20.63|13
1620132690000|2021-05-04 12:51:30|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1620132700000|2021-05-04 12:51:40|20.73|20.65|20.7|20.62|20.73|20.65|20.7|20.62|18
1620132710000|2021-05-04 12:51:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|29
1620132720000|2021-05-04 12:52:00|20.7|20.62|20.7|20.62|20.73|20.65|20.7|20.62|0
1620132740000|2021-05-04 12:52:20|20.73|20.65|20.71|20.63|20.75|20.67|20.71|20.63|3
1620132750000|2021-05-04 12:52:30|20.7|20.62|20.74|20.66|20.74|20.66|20.7|20.62|14
1620132760000|2021-05-04 12:52:40|20.73|20.65|20.73|20.65|20.73|20.65|20.71|20.63|11
1620132770000|2021-05-04 12:52:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|17
1620132780000|2021-05-04 12:53:00|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|22
1620132790000|2021-05-04 12:53:10|20.74|20.66|20.74|20.66|20.74|20.66|20.73|20.65|15
1620132800000|2021-05-04 12:53:20|||||||||20
1620132810000|2021-05-04 12:53:30|20.73|20.65|20.74|20.66|20.74|20.66|20.7|20.62|33
1620132820000|2021-05-04 12:53:40|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|15
1620132830000|2021-05-04 12:53:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|4
1620132840000|2021-05-04 12:54:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|5
1620132890000|2021-05-04 12:54:50|20.68|20.6|20.69|20.61|20.69|20.61|20.66|20.58|20
1620132900000|2021-05-04 12:55:00|20.7|20.62|20.66|20.58|20.7|20.62|20.66|20.58|2
1620132910000|2021-05-04 12:55:10|20.68|20.6|20.69|20.61|20.7|20.62|20.66|20.58|0
1620132920000|2021-05-04 12:55:20|20.7|20.62|20.7|20.62|20.7|20.62|20.69|20.61|0
1620132930000|2021-05-04 12:55:30|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|10
1620132940000|2021-05-04 12:55:40|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|19
1620132950000|2021-05-04 12:55:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1620132960000|2021-05-04 12:56:00|20.66|20.58|20.7|20.62|20.7|20.62|20.65|20.57|5
1620132970000|2021-05-04 12:56:10|20.69|20.61|20.68|20.6|20.69|20.61|20.66|20.58|1
1620132980000|2021-05-04 12:56:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1620132990000|2021-05-04 12:56:30|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1620133000000|2021-05-04 12:56:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1620133010000|2021-05-04 12:56:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1620133030000|2021-05-04 12:57:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|30
1620133040000|2021-05-04 12:57:20|20.69|20.61|20.68|20.6|20.7|20.62|20.68|20.6|4
1620133050000|2021-05-04 12:57:30|20.7|20.62|20.7|20.62|20.7|20.62|20.69|20.61|19
1620133060000|2021-05-04 12:57:40|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|1
1620133140000|2021-05-04 12:59:00|20.71|20.63|20.71|20.63|20.73|20.65|20.7|20.62|33
1620133150000|2021-05-04 12:59:10|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1620133160000|2021-05-04 12:59:20|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|11
1620133170000|2021-05-04 12:59:30|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1620133180000|2021-05-04 12:59:40|20.73|20.65|20.71|20.63|20.73|20.65|20.7|20.62|13
1620133190000|2021-05-04 12:59:50|20.7|20.62|20.74|20.66|20.74|20.66|20.7|20.62|5
1620133200000|2021-05-04 13:00:00|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1620133210000|2021-05-04 13:00:10|||||||||15
1620133230000|2021-05-04 13:00:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|3
1620133250000|2021-05-04 13:00:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1620133260000|2021-05-04 13:01:00|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|44
1620133270000|2021-05-04 13:01:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1620133280000|2021-05-04 13:01:20|||||||||18
1620133290000|2021-05-04 13:01:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|17
1620133300000|2021-05-04 13:01:40|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|20
1620133320000|2021-05-04 13:02:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|24
1620133330000|2021-05-04 13:02:10|20.8|20.72|20.84|20.76|20.85|20.77|20.8|20.72|3
1620133340000|2021-05-04 13:02:20|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1620133350000|2021-05-04 13:02:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1620133380000|2021-05-04 13:03:00|20.84|20.76|20.84|20.76|20.85|20.77|20.83|20.75|0
1620133390000|2021-05-04 13:03:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|19
1620133400000|2021-05-04 13:03:20|20.84|20.76|20.84|20.76|20.85|20.77|20.84|20.76|0
1620133410000|2021-05-04 13:03:30|20.85|20.77|20.85|20.77|20.85|20.77|20.84|20.76|0
1620133420000|2021-05-04 13:03:40|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1620133430000|2021-05-04 13:03:50|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1620133440000|2021-05-04 13:04:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1620133480000|2021-05-04 13:04:40|20.81|20.73|20.84|20.76|20.84|20.76|20.81|20.73|29
1620133490000|2021-05-04 13:04:50|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|0
1620133500000|2021-05-04 13:05:00|||||||||19
1620133510000|2021-05-04 13:05:10|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|0
1620133520000|2021-05-04 13:05:20|20.83|20.75|20.8|20.72|20.83|20.75|20.8|20.72|12
1620133540000|2021-05-04 13:05:40|20.83|20.75|20.8|20.72|20.83|20.75|20.8|20.72|61
1620133550000|2021-05-04 13:05:50|20.81|20.73|20.81|20.73|20.81|20.73|20.8|20.72|0
1620133560000|2021-05-04 13:06:00|20.8|20.72|20.85|20.77|20.85|20.77|20.8|20.72|12
1620133570000|2021-05-04 13:06:10|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1620133580000|2021-05-04 13:06:20|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1620133590000|2021-05-04 13:06:30|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|50
1620133600000|2021-05-04 13:06:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1620133610000|2021-05-04 13:06:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|97
1620133620000|2021-05-04 13:07:00|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|19
1620133630000|2021-05-04 13:07:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1620133640000|2021-05-04 13:07:20|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|43
1620133650000|2021-05-04 13:07:30|20.93|20.85|20.9|20.82|20.93|20.85|20.9|20.82|1
1620133660000|2021-05-04 13:07:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|1
1620133680000|2021-05-04 13:08:00|20.94|20.86|20.95|20.87|20.96|20.88|20.94|20.86|4
1620133690000|2021-05-04 13:08:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1620133710000|2021-05-04 13:08:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|30
1620133720000|2021-05-04 13:08:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|20
1620133730000|2021-05-04 13:08:50|20.89|20.81|20.87|20.79|20.9|20.82|20.87|20.79|19
1620133740000|2021-05-04 13:09:00|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|16
1620133750000|2021-05-04 13:09:10|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|5
1620133770000|2021-05-04 13:09:30|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|10
1620133780000|2021-05-04 13:09:40|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|5
1620133800000|2021-05-04 13:10:00|20.88|20.8|20.87|20.79|20.9|20.82|20.87|20.79|1
1620133830000|2021-05-04 13:10:30|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|10
1620133840000|2021-05-04 13:10:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1620133850000|2021-05-04 13:10:50|||||||||19
1620133900000|2021-05-04 13:11:40|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1620133950000|2021-05-04 13:12:30|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|21
1620133960000|2021-05-04 13:12:40|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|13
1620134020000|2021-05-04 13:13:40|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|1
1620134030000|2021-05-04 13:13:50|20.84|20.76|20.8|20.72|20.84|20.76|20.8|20.72|1
1620134040000|2021-05-04 13:14:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|2
1620134060000|2021-05-04 13:14:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1620134070000|2021-05-04 13:14:30|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|87
1620134080000|2021-05-04 13:14:40|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|0
1620134090000|2021-05-04 13:14:50|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1620134100000|2021-05-04 13:15:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1620134110000|2021-05-04 13:15:10|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|1
1620134120000|2021-05-04 13:15:20|20.8|20.72|20.8|20.72|20.8|20.72|20.79|20.71|10
1620134130000|2021-05-04 13:15:30|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1620134140000|2021-05-04 13:15:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1620134170000|2021-05-04 13:16:10|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|11
1620134180000|2021-05-04 13:16:20|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1620134190000|2021-05-04 13:16:30|||||||||18
1620134200000|2021-05-04 13:16:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1620134220000|2021-05-04 13:17:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1620134230000|2021-05-04 13:17:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1620134240000|2021-05-04 13:17:20|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1620134260000|2021-05-04 13:17:40|||||||||1
1620134270000|2021-05-04 13:17:50|20.79|20.71|20.79|20.71|20.79|20.71|20.78|20.7|16
1620134280000|2021-05-04 13:18:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1620134300000|2021-05-04 13:18:20|||||||||19
1620134370000|2021-05-04 13:19:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1620134380000|2021-05-04 13:19:40|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|2
1620134390000|2021-05-04 13:19:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1620134420000|2021-05-04 13:20:20|||||||||19
1620134480000|2021-05-04 13:21:20|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|2
1620134490000|2021-05-04 13:21:30|20.86|20.78|20.88|20.8|20.9|20.82|20.86|20.78|15
1620134500000|2021-05-04 13:21:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1620134510000|2021-05-04 13:21:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1620134520000|2021-05-04 13:22:00|||||||||3
1620134530000|2021-05-04 13:22:10|20.85|20.77|20.89|20.81|20.9|20.82|20.85|20.77|20
1620134540000|2021-05-04 13:22:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|1
1620134550000|2021-05-04 13:22:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1620134560000|2021-05-04 13:22:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1620134580000|2021-05-04 13:23:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1620134590000|2021-05-04 13:23:10|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|0
1620134610000|2021-05-04 13:23:30|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1620134620000|2021-05-04 13:23:40|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|0
1620134630000|2021-05-04 13:23:50|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|310
1620134640000|2021-05-04 13:24:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|18
1620134650000|2021-05-04 13:24:10|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|2
1620134680000|2021-05-04 13:24:40|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|2
1620134690000|2021-05-04 13:24:50|||||||||6
1620134740000|2021-05-04 13:25:40|||||||||1
1620134750000|2021-05-04 13:25:50|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|3
1620134760000|2021-05-04 13:26:00|20.89|20.81|20.89|20.81|20.9|20.82|20.88|20.8|19
1620134790000|2021-05-04 13:26:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|2
1620134800000|2021-05-04 13:26:40|20.89|20.81|20.89|20.81|20.9|20.82|20.89|20.81|10
1620134810000|2021-05-04 13:26:50|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|5
1620134820000|2021-05-04 13:27:00|20.84|20.76|20.84|20.76|20.84|20.76|20.83|20.75|45
1620134830000|2021-05-04 13:27:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1620134860000|2021-05-04 13:27:40|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1620134870000|2021-05-04 13:27:50|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|19
1620134880000|2021-05-04 13:28:00|20.82|20.74|20.79|20.71|20.82|20.74|20.79|20.71|0
1620134890000|2021-05-04 13:28:10|20.8|20.72|20.8|20.72|20.8|20.72|20.79|20.71|10
1620134900000|2021-05-04 13:28:20|20.79|20.71|20.79|20.71|20.8|20.72|20.79|20.71|0
1620134910000|2021-05-04 13:28:30|20.78|20.7|20.75|20.67|20.78|20.7|20.74|20.66|47
1620134920000|2021-05-04 13:28:40|20.77|20.69|20.77|20.69|20.78|20.7|20.77|20.69|0
1620134930000|2021-05-04 13:28:50|20.75|20.67|20.78|20.7|20.78|20.7|20.75|20.67|61
1620134940000|2021-05-04 13:29:00|20.77|20.69|20.74|20.66|20.77|20.69|20.74|20.66|0
1620134950000|2021-05-04 13:29:10|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1620134960000|2021-05-04 13:29:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1620134970000|2021-05-04 13:29:30|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|0
1620134980000|2021-05-04 13:29:40|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|76
1620134990000|2021-05-04 13:29:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|63
1620135000000|2021-05-04 13:30:00|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|202
1620135010000|2021-05-04 13:30:10|20.64|20.56|20.6|20.52|20.64|20.56|20.6|20.52|18
1620135030000|2021-05-04 13:30:30|20.58|20.5|20.58|20.5|20.6|20.52|20.58|20.5|17
1620135040000|2021-05-04 13:30:40|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1620135050000|2021-05-04 13:30:50|20.58|20.5|20.58|20.5|20.58|20.5|20.54|20.46|32
1620135060000|2021-05-04 13:31:00|20.57|20.49|20.53|20.45|20.58|20.5|20.51|20.43|38
1620135070000|2021-05-04 13:31:10|20.52|20.44|20.51|20.43|20.53|20.45|20.51|20.43|74
1620135080000|2021-05-04 13:31:20|20.53|20.45|20.52|20.44|20.53|20.45|20.51|20.43|141
1620135090000|2021-05-04 13:31:30|20.51|20.43|20.48|20.4|20.51|20.43|20.48|20.4|0
1620135100000|2021-05-04 13:31:40|20.46|20.38|20.52|20.44|20.52|20.44|20.46|20.38|141
1620135110000|2021-05-04 13:31:50|20.51|20.43|20.52|20.44|20.53|20.45|20.51|20.43|90
1620135120000|2021-05-04 13:32:00|20.51|20.43|20.52|20.44|20.53|20.45|20.51|20.43|112
1620135130000|2021-05-04 13:32:10|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|0
1620135140000|2021-05-04 13:32:20|20.53|20.45|20.58|20.5|20.58|20.5|20.53|20.45|39
1620135150000|2021-05-04 13:32:30|20.57|20.49|20.57|20.49|20.58|20.5|20.57|20.49|45
1620135160000|2021-05-04 13:32:40|20.58|20.5|20.57|20.49|20.58|20.5|20.55|20.47|0
1620135170000|2021-05-04 13:32:50|20.58|20.5|20.62|20.54|20.63|20.55|20.58|20.5|32
1620135180000|2021-05-04 13:33:00|20.63|20.55|20.63|20.55|20.65|20.57|20.6|20.52|57
1620135190000|2021-05-04 13:33:10|20.62|20.54|20.65|20.57|20.68|20.6|20.6|20.52|326
1620135200000|2021-05-04 13:33:20|20.64|20.56|20.63|20.55|20.64|20.56|20.6|20.52|2
1620135210000|2021-05-04 13:33:30|20.64|20.56|20.68|20.6|20.68|20.6|20.63|20.55|12
1620135220000|2021-05-04 13:33:40|20.67|20.59|20.65|20.57|20.68|20.6|20.64|20.56|21
1620135230000|2021-05-04 13:33:50|20.67|20.59|20.65|20.57|20.68|20.6|20.65|20.57|3
1620135240000|2021-05-04 13:34:00|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|2
1620135250000|2021-05-04 13:34:10|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|36
1620135260000|2021-05-04 13:34:20|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|32
1620135270000|2021-05-04 13:34:30|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|44
1620135280000|2021-05-04 13:34:40|20.6|20.52|20.57|20.49|20.6|20.52|20.55|20.47|28
1620135290000|2021-05-04 13:34:50|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|39
1620135300000|2021-05-04 13:35:00|20.59|20.51|20.6|20.52|20.6|20.52|20.58|20.5|5
1620135310000|2021-05-04 13:35:10|20.59|20.51|20.55|20.47|20.6|20.52|20.55|20.47|40
1620135320000|2021-05-04 13:35:20|20.54|20.46|20.57|20.49|20.58|20.5|20.54|20.46|6
1620135330000|2021-05-04 13:35:30|20.58|20.5|20.58|20.5|20.6|20.52|20.58|20.5|24
1620135340000|2021-05-04 13:35:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1620135350000|2021-05-04 13:35:50|20.53|20.45|20.53|20.45|20.54|20.46|20.53|20.45|5
1620135370000|2021-05-04 13:36:10|20.54|20.46|20.54|20.46|20.54|20.46|20.53|20.45|18
1620135380000|2021-05-04 13:36:20|20.55|20.47|20.49|20.41|20.55|20.47|20.48|20.4|27
1620135390000|2021-05-04 13:36:30|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|2
1620135400000|2021-05-04 13:36:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1620135420000|2021-05-04 13:37:00|||||||||14
1620135440000|2021-05-04 13:37:20|||||||||19
1620135520000|2021-05-04 13:38:40|20.54|20.46|20.55|20.47|20.55|20.47|20.53|20.45|8
1620135530000|2021-05-04 13:38:50|20.53|20.45|20.53|20.45|20.54|20.46|20.53|20.45|12
1620135540000|2021-05-04 13:39:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1620135550000|2021-05-04 13:39:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|18
1620135560000|2021-05-04 13:39:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|3
1620135570000|2021-05-04 13:39:30|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|10
1620135580000|2021-05-04 13:39:40|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1620135590000|2021-05-04 13:39:50|20.58|20.5|20.58|20.5|20.6|20.52|20.58|20.5|13
1620135600000|2021-05-04 13:40:00|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1620135610000|2021-05-04 13:40:10|20.59|20.51|20.65|20.57|20.65|20.57|20.59|20.51|59
1620135620000|2021-05-04 13:40:20|20.63|20.55|20.6|20.52|20.63|20.55|20.6|20.52|19
1620135630000|2021-05-04 13:40:30|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|16
1620135640000|2021-05-04 13:40:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|4
1620135650000|2021-05-04 13:40:50|20.7|20.62|20.73|20.65|20.73|20.65|20.69|20.61|18
1620135660000|2021-05-04 13:41:00|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|20
1620135670000|2021-05-04 13:41:10|20.78|20.7|20.78|20.7|20.78|20.7|20.77|20.69|0
1620135690000|2021-05-04 13:41:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|3
1620135700000|2021-05-04 13:41:40|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|1
1620135710000|2021-05-04 13:41:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1620135720000|2021-05-04 13:42:00|20.78|20.7|20.79|20.71|20.8|20.72|20.78|20.7|27
1620135730000|2021-05-04 13:42:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1620135760000|2021-05-04 13:42:40|20.8|20.72|20.8|20.72|20.8|20.72|20.79|20.71|2
1620135770000|2021-05-04 13:42:50|20.79|20.71|20.78|20.7|20.8|20.72|20.78|20.7|0
1620135780000|2021-05-04 13:43:00|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|20
1620135790000|2021-05-04 13:43:10|20.8|20.72|20.8|20.72|20.8|20.72|20.79|20.71|104
1620135830000|2021-05-04 13:43:50|20.83|20.75|20.8|20.72|20.83|20.75|20.8|20.72|52
1620135840000|2021-05-04 13:44:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|63
1620135850000|2021-05-04 13:44:10|||||||||1
1620135870000|2021-05-04 13:44:30|20.81|20.73|20.85|20.77|20.85|20.77|20.81|20.73|5
1620135890000|2021-05-04 13:44:50|20.88|20.8|20.9|20.82|20.9|20.82|20.86|20.78|1
1620135900000|2021-05-04 13:45:00|20.91|20.83|20.98|20.9|20.98|20.9|20.9|20.82|24
1620135910000|2021-05-04 13:45:10|20.96|20.88|20.94|20.86|20.98|20.9|20.93|20.85|1
1620135920000|2021-05-04 13:45:20|20.95|20.87|20.96|20.88|20.98|20.9|20.95|20.87|21
1620135930000|2021-05-04 13:45:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1620135940000|2021-05-04 13:45:40|20.98|20.9|20.98|20.9|20.98|20.9|20.95|20.87|20
1620135950000|2021-05-04 13:45:50|20.96|20.88|20.98|20.9|20.98|20.9|20.94|20.86|1
1620135980000|2021-05-04 13:46:20|20.96|20.88|20.94|20.86|20.98|20.9|20.94|20.86|82
1620135990000|2021-05-04 13:46:30|20.95|20.87|20.98|20.9|20.98|20.9|20.94|20.86|1
1620136000000|2021-05-04 13:46:40|20.95|20.87|20.98|20.9|20.98|20.9|20.95|20.87|100
1620136010000|2021-05-04 13:46:50|20.96|20.88|20.98|20.9|20.98|20.9|20.95|20.87|28
1620136020000|2021-05-04 13:47:00|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|63
1620136030000|2021-05-04 13:47:10|20.95|20.87|20.96|20.88|20.98|20.9|20.94|20.86|273
1620136040000|2021-05-04 13:47:20|20.95|20.87|20.93|20.85|20.96|20.88|20.93|20.85|1
1620136050000|2021-05-04 13:47:30|20.95|20.87|20.95|20.87|20.98|20.9|20.95|20.87|18
1620136060000|2021-05-04 13:47:40|20.96|20.88|20.98|20.9|20.98|20.9|20.95|20.87|0
1620136070000|2021-05-04 13:47:50|20.96|20.88|20.98|20.9|20.98|20.9|20.95|20.87|0
1620136080000|2021-05-04 13:48:00|20.99|20.91|20.99|20.91|21|20.92|20.98|20.9|28
1620136090000|2021-05-04 13:48:10|21|20.92|21|20.92|21|20.92|21|20.92|16
1620136100000|2021-05-04 13:48:20|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|81
1620136110000|2021-05-04 13:48:30|21.06|20.98|21.11|21.03|21.11|21.03|21.06|20.98|45
1620136120000|2021-05-04 13:48:40|21.1|21.02|21.1|21.02|21.11|21.03|21.1|21.02|0
1620136130000|2021-05-04 13:48:50|21.07|20.99|21.11|21.03|21.12|21.04|21.07|20.99|69
1620136140000|2021-05-04 13:49:00|21.1|21.02|21.1|21.02|21.11|21.03|21.09|21.01|2
1620136150000|2021-05-04 13:49:10|21.07|20.99|21.12|21.04|21.12|21.04|21.07|20.99|0
1620136170000|2021-05-04 13:49:30|21.15|21.07|21.12|21.04|21.17|21.09|21.12|21.04|40
1620136180000|2021-05-04 13:49:40|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|133
1620136190000|2021-05-04 13:49:50|21.15|21.07|21.12|21.04|21.16|21.08|21.12|21.04|24
1620136200000|2021-05-04 13:50:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|15
1620136210000|2021-05-04 13:50:10|||||||||36
1620136220000|2021-05-04 13:50:20|21.17|21.09|21.2|21.12|21.2|21.12|21.17|21.09|1
1620136240000|2021-05-04 13:50:40|||||||||1
1620136250000|2021-05-04 13:50:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|3
1620136260000|2021-05-04 13:51:00|21.27|21.19|21.27|21.19|21.29|21.21|21.27|21.19|248
1620136270000|2021-05-04 13:51:10|21.3|21.22|21.32|21.24|21.33|21.25|21.3|21.22|93
1620136280000|2021-05-04 13:51:20|21.3|21.22|21.27|21.19|21.31|21.23|21.27|21.19|46
1620136300000|2021-05-04 13:51:40|21.3|21.22|21.31|21.23|21.32|21.24|21.29|21.21|0
1620136310000|2021-05-04 13:51:50|21.3|21.22|21.26|21.18|21.3|21.22|21.25|21.17|6
1620136320000|2021-05-04 13:52:00|21.25|21.17|21.3|21.22|21.31|21.23|21.25|21.17|48
1620136330000|2021-05-04 13:52:10|21.32|21.24|21.36|21.28|21.36|21.28|21.32|21.24|10
1620136340000|2021-05-04 13:52:20|21.32|21.24|21.35|21.27|21.37|21.29|21.32|21.24|19
1620136350000|2021-05-04 13:52:30|21.33|21.25|21.32|21.24|21.33|21.25|21.28|21.2|18
1620136360000|2021-05-04 13:52:40|21.31|21.23|21.26|21.18|21.32|21.24|21.25|21.17|49
1620136370000|2021-05-04 13:52:50|21.25|21.17|21.25|21.17|21.26|21.18|21.25|21.17|157
1620136380000|2021-05-04 13:53:00|21.26|21.18|21.25|21.17|21.29|21.21|21.25|21.17|73
1620136390000|2021-05-04 13:53:10|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|0
1620136400000|2021-05-04 13:53:20|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|1
1620136410000|2021-05-04 13:53:30|21.32|21.24|21.32|21.24|21.32|21.24|21.3|21.22|19
1620136420000|2021-05-04 13:53:40|21.3|21.22|21.31|21.23|21.32|21.24|21.3|21.22|56
1620136430000|2021-05-04 13:53:50|21.32|21.24|21.36|21.28|21.36|21.28|21.31|21.23|36
1620136440000|2021-05-04 13:54:00|21.35|21.27|21.36|21.28|21.37|21.29|21.32|21.24|0
1620136450000|2021-05-04 13:54:10|21.35|21.27|21.31|21.23|21.35|21.27|21.31|21.23|22
1620136460000|2021-05-04 13:54:20|21.32|21.24|21.3|21.22|21.32|21.24|21.26|21.18|23
1620136470000|2021-05-04 13:54:30|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|22
1620136480000|2021-05-04 13:54:40|21.35|21.27|21.32|21.24|21.35|21.27|21.3|21.22|10
1620136490000|2021-05-04 13:54:50|21.34|21.26|21.3|21.22|21.35|21.27|21.3|21.22|5
1620136500000|2021-05-04 13:55:00|21.31|21.23|21.37|21.29|21.37|21.29|21.31|21.23|0
1620136510000|2021-05-04 13:55:10|21.39|21.31|21.39|21.31|21.42|21.34|21.39|21.31|51
1620136520000|2021-05-04 13:55:20|21.4|21.32|21.42|21.34|21.42|21.34|21.37|21.29|0
1620136540000|2021-05-04 13:55:40|21.41|21.33|21.41|21.33|21.42|21.34|21.41|21.33|6
1620136550000|2021-05-04 13:55:50|21.4|21.32|21.35|21.27|21.4|21.32|21.35|21.27|4
1620136560000|2021-05-04 13:56:00|21.37|21.29|21.37|21.29|21.37|21.29|21.36|21.28|0
1620136570000|2021-05-04 13:56:10|21.39|21.31|21.39|21.31|21.42|21.34|21.39|21.31|1
1620136580000|2021-05-04 13:56:20|21.4|21.32|21.36|21.28|21.4|21.32|21.35|21.27|46
1620136590000|2021-05-04 13:56:30|21.35|21.27|21.36|21.28|21.37|21.29|21.35|21.27|266
1620136600000|2021-05-04 13:56:40|21.37|21.29|21.4|21.32|21.4|21.32|21.36|21.28|9
1620136610000|2021-05-04 13:56:50|21.39|21.31|21.36|21.28|21.39|21.31|21.36|21.28|10
1620136620000|2021-05-04 13:57:00|21.37|21.29|21.39|21.31|21.4|21.32|21.36|21.28|11
1620136630000|2021-05-04 13:57:10|21.4|21.32|21.4|21.32|21.4|21.32|21.37|21.29|0
1620136640000|2021-05-04 13:57:20|21.41|21.33|21.45|21.37|21.45|21.37|21.41|21.33|14
1620136650000|2021-05-04 13:57:30|21.5|21.42|21.5|21.42|21.5|21.42|21.45|21.37|53
1620136660000|2021-05-04 13:57:40|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|4
1620136670000|2021-05-04 13:57:50|21.51|21.43|21.5|21.42|21.52|21.44|21.5|21.42|5
1620136680000|2021-05-04 13:58:00|21.51|21.43|21.55|21.47|21.55|21.47|21.51|21.43|12
1620136690000|2021-05-04 13:58:10|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|9
1620136710000|2021-05-04 13:58:30|21.47|21.39|21.4|21.32|21.47|21.39|21.4|21.32|15
1620136720000|2021-05-04 13:58:40|21.39|21.31|21.39|21.31|21.4|21.32|21.37|21.29|92
1620136730000|2021-05-04 13:58:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|1
1620136740000|2021-05-04 13:59:00|21.39|21.31|21.39|21.31|21.4|21.32|21.39|21.31|1
1620136750000|2021-05-04 13:59:10|21.4|21.32|21.4|21.32|21.4|21.32|21.39|21.31|3
1620136780000|2021-05-04 13:59:40|||||||||1
1620136790000|2021-05-04 13:59:50|21.42|21.34|21.4|21.32|21.45|21.37|21.4|21.32|6
1620136800000|2021-05-04 14:00:00|21.44|21.36|21.47|21.39|21.47|21.39|21.44|21.36|19
1620136810000|2021-05-04 14:00:10|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|0
1620136820000|2021-05-04 14:00:20|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|43
1620136830000|2021-05-04 14:00:30|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|33
1620136840000|2021-05-04 14:00:40|21.56|21.48|21.47|21.39|21.56|21.48|21.45|21.37|44
1620136850000|2021-05-04 14:00:50|21.5|21.42|21.49|21.41|21.52|21.44|21.49|21.41|74
1620136860000|2021-05-04 14:01:00|21.51|21.43|21.49|21.41|21.51|21.43|21.46|21.38|50
1620136870000|2021-05-04 14:01:10|21.46|21.38|21.45|21.37|21.52|21.44|21.45|21.37|16
1620136880000|2021-05-04 14:01:20|21.46|21.38|21.47|21.39|21.49|21.41|21.46|21.38|4
1620136890000|2021-05-04 14:01:30|21.49|21.41|21.57|21.49|21.57|21.49|21.47|21.39|113
1620136910000|2021-05-04 14:01:50|21.56|21.48|21.57|21.49|21.57|21.49|21.55|21.47|4
1620136920000|2021-05-04 14:02:00|21.56|21.48|21.52|21.44|21.56|21.48|21.51|21.43|25
1620136930000|2021-05-04 14:02:10|21.47|21.39|21.47|21.39|21.47|21.39|21.46|21.38|65
1620136940000|2021-05-04 14:02:20|21.46|21.38|21.45|21.37|21.46|21.38|21.44|21.36|0
1620136950000|2021-05-04 14:02:30|21.44|21.36|21.46|21.38|21.46|21.38|21.4|21.32|3
1620136960000|2021-05-04 14:02:40|21.49|21.41|21.46|21.38|21.5|21.42|21.46|21.38|87
1620136970000|2021-05-04 14:02:50|21.5|21.42|21.41|21.33|21.5|21.42|21.4|21.32|17
1620136980000|2021-05-04 14:03:00|21.44|21.36|21.42|21.34|21.45|21.37|21.41|21.33|8
1620136990000|2021-05-04 14:03:10|21.41|21.33|21.45|21.37|21.45|21.37|21.4|21.32|20
1620137000000|2021-05-04 14:03:20|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|99
1620137010000|2021-05-04 14:03:30|21.41|21.33|21.49|21.41|21.49|21.41|21.4|21.32|37
1620137020000|2021-05-04 14:03:40|21.47|21.39|21.47|21.39|21.47|21.39|21.45|21.37|0
1620137030000|2021-05-04 14:03:50|21.46|21.38|21.49|21.41|21.49|21.41|21.45|21.37|19
1620137040000|2021-05-04 14:04:00|21.5|21.42|21.51|21.43|21.52|21.44|21.49|21.41|29
1620137050000|2021-05-04 14:04:10|21.52|21.44|21.5|21.42|21.52|21.44|21.49|21.41|0
1620137060000|2021-05-04 14:04:20|21.49|21.41|21.52|21.44|21.52|21.44|21.47|21.39|4
1620137070000|2021-05-04 14:04:30|21.51|21.43|21.52|21.44|21.52|21.44|21.49|21.41|0
1620137080000|2021-05-04 14:04:40|21.51|21.43|21.47|21.39|21.52|21.44|21.47|21.39|0
1620137090000|2021-05-04 14:04:50|21.49|21.41|21.5|21.42|21.5|21.42|21.47|21.39|10
1620137100000|2021-05-04 14:05:00|21.49|21.41|21.52|21.44|21.55|21.47|21.49|21.41|8
1620137110000|2021-05-04 14:05:10|21.56|21.48|21.52|21.44|21.57|21.49|21.52|21.44|0
1620137150000|2021-05-04 14:05:50|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|16
1620137160000|2021-05-04 14:06:00|21.53|21.45|21.56|21.48|21.56|21.48|21.53|21.45|0
1620137170000|2021-05-04 14:06:10|21.57|21.49|21.53|21.45|21.57|21.49|21.53|21.45|0
1620137180000|2021-05-04 14:06:20|21.52|21.44|21.52|21.44|21.53|21.45|21.52|21.44|12
1620137190000|2021-05-04 14:06:30|21.51|21.43|21.44|21.36|21.52|21.44|21.42|21.34|11
1620137200000|2021-05-04 14:06:40|21.42|21.34|21.35|21.27|21.44|21.36|21.34|21.26|169
1620137210000|2021-05-04 14:06:50|21.36|21.28|21.36|21.28|21.37|21.29|21.34|21.26|23
1620137220000|2021-05-04 14:07:00|21.37|21.29|21.37|21.29|21.4|21.32|21.37|21.29|12
1620137230000|2021-05-04 14:07:10|||||||||8
1620137240000|2021-05-04 14:07:20|||||||||2
1620137260000|2021-05-04 14:07:40|||||||||19
1620137270000|2021-05-04 14:07:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|24
1620137280000|2021-05-04 14:08:00|21.36|21.28|21.35|21.27|21.37|21.29|21.31|21.23|136
1620137290000|2021-05-04 14:08:10|21.34|21.26|21.35|21.27|21.35|21.27|21.34|21.26|4
1620137310000|2021-05-04 14:08:30|21.34|21.26|21.34|21.26|21.34|21.26|21.3|21.22|47
1620137320000|2021-05-04 14:08:40|21.35|21.27|21.3|21.22|21.35|21.27|21.3|21.22|0
1620137330000|2021-05-04 14:08:50|||||||||4
1620137340000|2021-05-04 14:09:00|21.31|21.23|21.34|21.26|21.34|21.26|21.31|21.23|4
1620137350000|2021-05-04 14:09:10|21.35|21.27|21.34|21.26|21.35|21.27|21.32|21.24|1
1620137360000|2021-05-04 14:09:20|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1620137370000|2021-05-04 14:09:30|21.32|21.24|21.34|21.26|21.35|21.27|21.32|21.24|0
1620137390000|2021-05-04 14:09:50|21.35|21.27|21.34|21.26|21.35|21.27|21.34|21.26|1
1620137400000|2021-05-04 14:10:00|21.35|21.27|21.42|21.34|21.42|21.34|21.35|21.27|3
1620137410000|2021-05-04 14:10:10|21.45|21.37|21.46|21.38|21.5|21.42|21.45|21.37|85
1620137420000|2021-05-04 14:10:20|21.47|21.39|21.46|21.38|21.47|21.39|21.45|21.37|23
1620137430000|2021-05-04 14:10:30|21.47|21.39|21.55|21.47|21.55|21.47|21.46|21.38|0
1620137440000|2021-05-04 14:10:40|21.54|21.46|21.5|21.42|21.55|21.47|21.5|21.42|42
1620137460000|2021-05-04 14:11:00|21.47|21.39|21.5|21.42|21.5|21.42|21.45|21.37|0
1620137470000|2021-05-04 14:11:10|||||||||2
1620137480000|2021-05-04 14:11:20|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|0
1620137490000|2021-05-04 14:11:30|21.52|21.44|21.51|21.43|21.55|21.47|21.5|21.42|30
1620137500000|2021-05-04 14:11:40|21.5|21.42|21.47|21.39|21.5|21.42|21.46|21.38|0
1620137510000|2021-05-04 14:11:50|21.49|21.41|21.49|21.41|21.49|21.41|21.47|21.39|20
1620137520000|2021-05-04 14:12:00|21.5|21.42|21.49|21.41|21.5|21.42|21.47|21.39|0
1620137530000|2021-05-04 14:12:10|21.5|21.42|21.55|21.47|21.55|21.47|21.5|21.42|0
1620137540000|2021-05-04 14:12:20|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|0
1620137550000|2021-05-04 14:12:30|||||||||3
1620137560000|2021-05-04 14:12:40|21.57|21.49|21.57|21.49|21.6|21.52|21.55|21.47|10
1620137570000|2021-05-04 14:12:50|21.56|21.48|21.55|21.47|21.6|21.52|21.55|21.47|9
1620137580000|2021-05-04 14:13:00|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|0
1620137590000|2021-05-04 14:13:10|21.56|21.48|21.6|21.52|21.6|21.52|21.56|21.48|0
1620137600000|2021-05-04 14:13:20|21.59|21.51|21.57|21.49|21.6|21.52|21.57|21.49|0
1620137610000|2021-05-04 14:13:30|21.6|21.52|21.65|21.57|21.65|21.57|21.57|21.49|69
1620137620000|2021-05-04 14:13:40|21.64|21.56|21.62|21.54|21.65|21.57|21.61|21.53|23
1620137630000|2021-05-04 14:13:50|21.64|21.56|21.61|21.53|21.64|21.56|21.6|21.52|0
1620137640000|2021-05-04 14:14:00|21.62|21.54|21.61|21.53|21.64|21.56|21.61|21.53|0
1620137650000|2021-05-04 14:14:10|21.62|21.54|21.62|21.54|21.62|21.54|21.61|21.53|0
1620137670000|2021-05-04 14:14:30|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|0
1620137680000|2021-05-04 14:14:40|21.6|21.52|21.55|21.47|21.6|21.52|21.55|21.47|13
1620137690000|2021-05-04 14:14:50|21.54|21.46|21.51|21.43|21.54|21.46|21.5|21.42|0
1620137700000|2021-05-04 14:15:00|21.52|21.44|21.55|21.47|21.55|21.47|21.51|21.43|20
1620137710000|2021-05-04 14:15:10|21.6|21.52|21.6|21.52|21.6|21.52|21.56|21.48|5
1620137720000|2021-05-04 14:15:20|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|4
1620137740000|2021-05-04 14:15:40|21.6|21.52|21.67|21.59|21.67|21.59|21.6|21.52|77
1620137750000|2021-05-04 14:15:50|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|9
1620137760000|2021-05-04 14:16:00|21.67|21.59|21.62|21.54|21.7|21.62|21.62|21.54|18
1620137770000|2021-05-04 14:16:10|21.63|21.55|21.62|21.54|21.66|21.58|21.62|21.54|6
1620137780000|2021-05-04 14:16:20|21.6|21.52|21.57|21.49|21.6|21.52|21.57|21.49|88
1620137790000|2021-05-04 14:16:30|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|102
1620137800000|2021-05-04 14:16:40|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|13
1620137810000|2021-05-04 14:16:50|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1620137820000|2021-05-04 14:17:00|21.55|21.47|21.5|21.42|21.55|21.47|21.5|21.42|1
1620137830000|2021-05-04 14:17:10|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|16
1620137840000|2021-05-04 14:17:20|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|44
1620137850000|2021-05-04 14:17:30|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1620137860000|2021-05-04 14:17:40|21.4|21.32|21.39|21.31|21.41|21.33|21.37|21.29|10
1620137870000|2021-05-04 14:17:50|21.4|21.32|21.4|21.32|21.44|21.36|21.4|21.32|20
1620137880000|2021-05-04 14:18:00|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|10
1620137890000|2021-05-04 14:18:10|21.37|21.29|21.4|21.32|21.4|21.32|21.37|21.29|0
1620137900000|2021-05-04 14:18:20|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|162
1620137910000|2021-05-04 14:18:30|21.32|21.24|21.32|21.24|21.35|21.27|21.32|21.24|20
1620137920000|2021-05-04 14:18:40|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|20
1620137930000|2021-05-04 14:18:50|21.34|21.26|21.36|21.28|21.37|21.29|21.32|21.24|24
1620137940000|2021-05-04 14:19:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|5
1620137950000|2021-05-04 14:19:10|||||||||19
1620137970000|2021-05-04 14:19:30|21.34|21.26|21.34|21.26|21.34|21.26|21.32|21.24|23
1620137980000|2021-05-04 14:19:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1620137990000|2021-05-04 14:19:50|21.31|21.23|21.27|21.19|21.32|21.24|21.27|21.19|78
1620138000000|2021-05-04 14:20:00|21.29|21.21|21.32|21.24|21.34|21.26|21.27|21.19|49
1620138010000|2021-05-04 14:20:10|21.34|21.26|21.37|21.29|21.37|21.29|21.32|21.24|0
1620138020000|2021-05-04 14:20:20|21.39|21.31|21.37|21.29|21.4|21.32|21.37|21.29|22
1620138030000|2021-05-04 14:20:30|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|0
1620138040000|2021-05-04 14:20:40|21.39|21.31|21.32|21.24|21.39|21.31|21.32|21.24|1
1620138050000|2021-05-04 14:20:50|21.31|21.23|21.32|21.24|21.32|21.24|21.29|21.21|0
1620138060000|2021-05-04 14:21:00|21.34|21.26|21.36|21.28|21.36|21.28|21.32|21.24|19
1620138070000|2021-05-04 14:21:10|21.35|21.27|21.35|21.27|21.35|21.27|21.32|21.24|0
1620138080000|2021-05-04 14:21:20|21.36|21.28|21.35|21.27|21.36|21.28|21.32|21.24|0
1620138090000|2021-05-04 14:21:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1620138100000|2021-05-04 14:21:40|21.37|21.29|21.4|21.32|21.4|21.32|21.37|21.29|4
1620138120000|2021-05-04 14:22:00|21.44|21.36|21.44|21.36|21.45|21.37|21.42|21.34|47
1620138130000|2021-05-04 14:22:10|21.41|21.33|21.36|21.28|21.41|21.33|21.35|21.27|18
1620138140000|2021-05-04 14:22:20|21.37|21.29|21.39|21.31|21.39|21.31|21.36|21.28|58
1620138150000|2021-05-04 14:22:30|21.37|21.29|21.36|21.28|21.39|21.31|21.36|21.28|0
1620138160000|2021-05-04 14:22:40|21.37|21.29|21.36|21.28|21.4|21.32|21.36|21.28|0
1620138170000|2021-05-04 14:22:50|||||||||19
1620138180000|2021-05-04 14:23:00|21.35|21.27|21.32|21.24|21.35|21.27|21.32|21.24|17
1620138190000|2021-05-04 14:23:10|21.31|21.23|21.29|21.21|21.31|21.23|21.27|21.19|0
1620138200000|2021-05-04 14:23:20|21.27|21.19|21.29|21.21|21.3|21.22|21.27|21.19|7
1620138210000|2021-05-04 14:23:30|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|0
1620138220000|2021-05-04 14:23:40|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|0
1620138240000|2021-05-04 14:24:00|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|3
1620138260000|2021-05-04 14:24:20|21.3|21.22|21.32|21.24|21.32|21.24|21.27|21.19|24
1620138280000|2021-05-04 14:24:40|21.31|21.23|21.31|21.23|21.32|21.24|21.27|21.19|27
1620138290000|2021-05-04 14:24:50|21.32|21.24|21.32|21.24|21.32|21.24|21.31|21.23|0
1620138300000|2021-05-04 14:25:00|21.34|21.26|21.32|21.24|21.35|21.27|21.32|21.24|0
1620138320000|2021-05-04 14:25:20|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|0
1620138330000|2021-05-04 14:25:30|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|22
1620138360000|2021-05-04 14:26:00|||||||||4
1620138370000|2021-05-04 14:26:10|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|19
1620138390000|2021-05-04 14:26:30|21.24|21.16|21.25|21.17|21.26|21.18|21.24|21.16|32
1620138400000|2021-05-04 14:26:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1620138410000|2021-05-04 14:26:50|21.25|21.17|21.25|21.17|21.26|21.18|21.25|21.17|4
1620138420000|2021-05-04 14:27:00|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|0
1620138440000|2021-05-04 14:27:20|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|0
1620138450000|2021-05-04 14:27:30|21.27|21.19|21.27|21.19|21.27|21.19|21.26|21.18|0
1620138460000|2021-05-04 14:27:40|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|0
1620138470000|2021-05-04 14:27:50|21.24|21.16|21.24|21.16|21.24|21.16|21.22|21.14|1
1620138480000|2021-05-04 14:28:00|21.23|21.15|21.21|21.13|21.24|21.16|21.2|21.12|0
1620138490000|2021-05-04 14:28:10|21.22|21.14|21.21|21.13|21.24|21.16|21.21|21.13|0
1620138500000|2021-05-04 14:28:20|21.22|21.14|21.25|21.17|21.25|21.17|21.2|21.12|7
1620138510000|2021-05-04 14:28:30|21.24|21.16|21.2|21.12|21.24|21.16|21.19|21.11|57
1620138520000|2021-05-04 14:28:40|21.17|21.09|21.2|21.12|21.2|21.12|21.17|21.09|82
1620138530000|2021-05-04 14:28:50|21.19|21.11|21.2|21.12|21.21|21.13|21.19|21.11|37
1620138540000|2021-05-04 14:29:00|21.22|21.14|21.18|21.1|21.22|21.14|21.15|21.07|24
1620138550000|2021-05-04 14:29:10|21.19|21.11|21.18|21.1|21.19|21.11|21.16|21.08|9
1620138560000|2021-05-04 14:29:20|21.16|21.08|21.19|21.11|21.19|21.11|21.16|21.08|1
1620138570000|2021-05-04 14:29:30|21.17|21.09|21.19|21.11|21.19|21.11|21.15|21.07|17
1620138590000|2021-05-04 14:29:50|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|20
1620138600000|2021-05-04 14:30:00|21.24|21.16|21.27|21.19|21.27|21.19|21.24|21.16|10
1620138610000|2021-05-04 14:30:10|21.3|21.22|21.35|21.27|21.36|21.28|21.3|21.22|79
1620138620000|2021-05-04 14:30:20|21.34|21.26|21.27|21.19|21.34|21.26|21.27|21.19|0
1620138630000|2021-05-04 14:30:30|21.29|21.21|21.31|21.23|21.31|21.23|21.27|21.19|0
1620138640000|2021-05-04 14:30:40|21.32|21.24|21.31|21.23|21.32|21.24|21.3|21.22|50
1620138650000|2021-05-04 14:30:50|21.34|21.26|21.32|21.24|21.35|21.27|21.31|21.23|43
1620138660000|2021-05-04 14:31:00|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|0
1620138670000|2021-05-04 14:31:10|21.31|21.23|21.32|21.24|21.32|21.24|21.29|21.21|11
1620138680000|2021-05-04 14:31:20|21.31|21.23|21.34|21.26|21.34|21.26|21.27|21.19|6
1620138690000|2021-05-04 14:31:30|21.37|21.29|21.4|21.32|21.4|21.32|21.37|21.29|8
1620138700000|2021-05-04 14:31:40|21.37|21.29|21.4|21.32|21.41|21.33|21.37|21.29|36
1620138710000|2021-05-04 14:31:50|21.41|21.33|21.44|21.36|21.44|21.36|21.4|21.32|0
1620138720000|2021-05-04 14:32:00|21.42|21.34|21.4|21.32|21.44|21.36|21.4|21.32|0
1620138730000|2021-05-04 14:32:10|21.39|21.31|21.39|21.31|21.4|21.32|21.37|21.29|26
1620138740000|2021-05-04 14:32:20|21.4|21.32|21.41|21.33|21.42|21.34|21.4|21.32|18
1620138750000|2021-05-04 14:32:30|21.42|21.34|21.45|21.37|21.45|21.37|21.42|21.34|10
1620138760000|2021-05-04 14:32:40|21.44|21.36|21.45|21.37|21.45|21.37|21.42|21.34|0
1620138770000|2021-05-04 14:32:50|21.42|21.34|21.45|21.37|21.45|21.37|21.42|21.34|5
1620138780000|2021-05-04 14:33:00|21.44|21.36|21.44|21.36|21.45|21.37|21.42|21.34|0
1620138790000|2021-05-04 14:33:10|21.45|21.37|21.46|21.38|21.46|21.38|21.44|21.36|0
1620138800000|2021-05-04 14:33:20|21.47|21.39|21.49|21.41|21.5|21.42|21.47|21.39|0
1620138810000|2021-05-04 14:33:30|21.5|21.42|21.49|21.41|21.5|21.42|21.47|21.39|0
1620138820000|2021-05-04 14:33:40|21.45|21.37|21.45|21.37|21.46|21.38|21.45|21.37|15
1620138830000|2021-05-04 14:33:50|21.46|21.38|21.45|21.37|21.49|21.41|21.45|21.37|10
1620138840000|2021-05-04 14:34:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1620138850000|2021-05-04 14:34:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1620138860000|2021-05-04 14:34:20|||||||||19
1620138870000|2021-05-04 14:34:30|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|6
1620138880000|2021-05-04 14:34:40|21.46|21.38|21.46|21.38|21.49|21.41|21.46|21.38|0
1620138890000|2021-05-04 14:34:50|21.47|21.39|21.47|21.39|21.47|21.39|21.46|21.38|0
1620138900000|2021-05-04 14:35:00|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|0
1620138910000|2021-05-04 14:35:10|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|0
1620138920000|2021-05-04 14:35:20|21.49|21.41|21.45|21.37|21.49|21.41|21.45|21.37|29
1620138930000|2021-05-04 14:35:30|21.44|21.36|21.4|21.32|21.44|21.36|21.4|21.32|29
1620138950000|2021-05-04 14:35:50|21.39|21.31|21.37|21.29|21.39|21.31|21.35|21.27|12
1620138960000|2021-05-04 14:36:00|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|0
1620138970000|2021-05-04 14:36:10|21.39|21.31|21.4|21.32|21.4|21.32|21.37|21.29|19
1620138980000|2021-05-04 14:36:20|21.39|21.31|21.39|21.31|21.4|21.32|21.37|21.29|18
1620138990000|2021-05-04 14:36:30|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|0
1620139000000|2021-05-04 14:36:40|21.4|21.32|21.35|21.27|21.4|21.32|21.35|21.27|1
1620139010000|2021-05-04 14:36:50|21.34|21.26|21.3|21.22|21.34|21.26|21.3|21.22|31
1620139020000|2021-05-04 14:37:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|7
1620139030000|2021-05-04 14:37:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|4
1620139060000|2021-05-04 14:37:40|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|20
1620139070000|2021-05-04 14:37:50|21.26|21.18|21.3|21.22|21.31|21.23|21.26|21.18|18
1620139080000|2021-05-04 14:38:00|21.31|21.23|21.29|21.21|21.32|21.24|21.27|21.19|29
1620139090000|2021-05-04 14:38:10|21.3|21.22|21.31|21.23|21.32|21.24|21.3|21.22|35
1620139100000|2021-05-04 14:38:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1620139110000|2021-05-04 14:38:30|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|0
1620139120000|2021-05-04 14:38:40|21.35|21.27|21.35|21.27|21.35|21.27|21.32|21.24|37
1620139130000|2021-05-04 14:38:50|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|0
1620139160000|2021-05-04 14:39:20|21.3|21.22|21.25|21.17|21.3|21.22|21.25|21.17|46
1620139170000|2021-05-04 14:39:30|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|4
1620139180000|2021-05-04 14:39:40|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|3
1620139190000|2021-05-04 14:39:50|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|28
1620139200000|2021-05-04 14:40:00|21.18|21.1|21.18|21.1|21.19|21.11|21.18|21.1|24
1620139210000|2021-05-04 14:40:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1620139220000|2021-05-04 14:40:20|||||||||19
1620139250000|2021-05-04 14:40:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|29
1620139260000|2021-05-04 14:41:00|21.18|21.1|21.18|21.1|21.19|21.11|21.18|21.1|21
1620139280000|2021-05-04 14:41:20|21.15|21.07|21.2|21.12|21.2|21.12|21.15|21.07|32
1620139290000|2021-05-04 14:41:30|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|0
1620139300000|2021-05-04 14:41:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|2
1620139310000|2021-05-04 14:41:50|||||||||29
1620139320000|2021-05-04 14:42:00|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|0
1620139330000|2021-05-04 14:42:10|21.21|21.13|21.23|21.15|21.23|21.15|21.2|21.12|0
1620139340000|2021-05-04 14:42:20|21.21|21.13|21.24|21.16|21.24|21.16|21.2|21.12|15
1620139350000|2021-05-04 14:42:30|21.23|21.15|21.25|21.17|21.27|21.19|21.23|21.15|125
1620139360000|2021-05-04 14:42:40|21.26|21.18|21.25|21.17|21.26|21.18|21.22|21.14|0
1620139370000|2021-05-04 14:42:50|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|0
1620139390000|2021-05-04 14:43:10|21.27|21.19|21.25|21.17|21.29|21.21|21.25|21.17|28
1620139400000|2021-05-04 14:43:20|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|0
1620139410000|2021-05-04 14:43:30|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|12
1620139430000|2021-05-04 14:43:50|||||||||19
1620139440000|2021-05-04 14:44:00|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|6
1620139450000|2021-05-04 14:44:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1620139480000|2021-05-04 14:44:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1620139490000|2021-05-04 14:44:50|21.3|21.22|21.32|21.24|21.34|21.26|21.3|21.22|50
1620139500000|2021-05-04 14:45:00|21.3|21.22|21.34|21.26|21.34|21.26|21.3|21.22|12
1620139510000|2021-05-04 14:45:10|21.35|21.27|21.35|21.27|21.37|21.29|21.35|21.27|128
1620139520000|2021-05-04 14:45:20|21.3|21.22|21.3|21.22|21.33|21.25|21.3|21.22|31
1620139530000|2021-05-04 14:45:30|21.31|21.23|21.35|21.27|21.35|21.27|21.31|21.23|75
1620139540000|2021-05-04 14:45:40|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|49
1620139550000|2021-05-04 14:45:50|21.38|21.3|21.39|21.31|21.4|21.32|21.38|21.3|36
1620139560000|2021-05-04 14:46:00|21.4|21.32|21.4|21.32|21.41|21.33|21.4|21.32|30
1620139570000|2021-05-04 14:46:10|21.37|21.29|21.42|21.34|21.42|21.34|21.36|21.28|13
1620139580000|2021-05-04 14:46:20|21.4|21.32|21.44|21.36|21.44|21.36|21.4|21.32|0
1620139590000|2021-05-04 14:46:30|21.42|21.34|21.4|21.32|21.44|21.36|21.4|21.32|12
1620139600000|2021-05-04 14:46:40|21.41|21.33|21.42|21.34|21.44|21.36|21.41|21.33|0
1620139610000|2021-05-04 14:46:50|21.45|21.37|21.41|21.33|21.45|21.37|21.4|21.32|50
1620139620000|2021-05-04 14:47:00|21.42|21.34|21.45|21.37|21.45|21.37|21.42|21.34|0
1620139630000|2021-05-04 14:47:10|21.46|21.38|21.45|21.37|21.5|21.42|21.45|21.37|18
1620139640000|2021-05-04 14:47:20|21.47|21.39|21.46|21.38|21.49|21.41|21.45|21.37|38
1620139650000|2021-05-04 14:47:30|21.47|21.39|21.5|21.42|21.5|21.42|21.47|21.39|10
1620139700000|2021-05-04 14:48:20|||||||||12
1620139720000|2021-05-04 14:48:40|||||||||20
1620139730000|2021-05-04 14:48:50|21.52|21.44|21.55|21.47|21.57|21.49|21.52|21.44|16
1620139740000|2021-05-04 14:49:00|21.52|21.44|21.55|21.47|21.55|21.47|21.52|21.44|10
1620139750000|2021-05-04 14:49:10|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|0
1620139760000|2021-05-04 14:49:20|21.5|21.42|21.5|21.42|21.51|21.43|21.5|21.42|69
1620139790000|2021-05-04 14:49:50|||||||||2
1620139800000|2021-05-04 14:50:00|21.51|21.43|21.52|21.44|21.52|21.44|21.5|21.42|0
1620139810000|2021-05-04 14:50:10|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|2
1620139820000|2021-05-04 14:50:20|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|14
1620139830000|2021-05-04 14:50:30|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|41
1620139840000|2021-05-04 14:50:40|21.63|21.55|21.65|21.57|21.65|21.57|21.62|21.54|9
1620139860000|2021-05-04 14:51:00|21.61|21.53|21.62|21.54|21.62|21.54|21.6|21.52|7
1620139870000|2021-05-04 14:51:10|21.65|21.57|21.6|21.52|21.65|21.57|21.6|21.52|14
1620139880000|2021-05-04 14:51:20|21.61|21.53|21.61|21.53|21.61|21.53|21.6|21.52|0
1620139890000|2021-05-04 14:51:30|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1620139910000|2021-05-04 14:51:50|21.61|21.53|21.6|21.52|21.62|21.54|21.6|21.52|10
1620139920000|2021-05-04 14:52:00|21.62|21.54|21.65|21.57|21.65|21.57|21.6|21.52|24
1620139930000|2021-05-04 14:52:10|21.66|21.58|21.67|21.59|21.67|21.59|21.65|21.57|6
1620139940000|2021-05-04 14:52:20|21.66|21.58|21.66|21.58|21.66|21.58|21.65|21.57|15
1620139950000|2021-05-04 14:52:30|21.65|21.57|21.65|21.57|21.66|21.58|21.65|21.57|1
1620139960000|2021-05-04 14:52:40|||||||||17
1620139970000|2021-05-04 14:52:50|21.66|21.58|21.63|21.55|21.66|21.58|21.62|21.54|82
1620139980000|2021-05-04 14:53:00|21.62|21.54|21.62|21.54|21.63|21.55|21.62|21.54|0
1620139990000|2021-05-04 14:53:10|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|0
1620140000000|2021-05-04 14:53:20|21.67|21.59|21.67|21.59|21.68|21.6|21.67|21.59|41
1620140010000|2021-05-04 14:53:30|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|0
1620140020000|2021-05-04 14:53:40|21.68|21.6|21.7|21.62|21.7|21.62|21.67|21.59|0
1620140030000|2021-05-04 14:53:50|21.68|21.6|21.68|21.6|21.68|21.6|21.67|21.59|0
1620140040000|2021-05-04 14:54:00|21.67|21.59|21.67|21.59|21.68|21.6|21.65|21.57|0
1620140050000|2021-05-04 14:54:10|21.68|21.6|21.68|21.6|21.7|21.62|21.67|21.59|0
1620140060000|2021-05-04 14:54:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|3
1620140070000|2021-05-04 14:54:30|21.68|21.6|21.68|21.6|21.7|21.62|21.68|21.6|0
1620140080000|2021-05-04 14:54:40|21.67|21.59|21.67|21.59|21.68|21.6|21.67|21.59|0
1620140090000|2021-05-04 14:54:50|21.66|21.58|21.62|21.54|21.66|21.58|21.62|21.54|51
1620140100000|2021-05-04 14:55:00|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|6
1620140110000|2021-05-04 14:55:10|21.6|21.52|21.56|21.48|21.62|21.54|21.55|21.47|77
1620140120000|2021-05-04 14:55:20|21.55|21.47|21.6|21.52|21.6|21.52|21.55|21.47|10
1620140130000|2021-05-04 14:55:30|21.57|21.49|21.6|21.52|21.6|21.52|21.57|21.49|0
1620140160000|2021-05-04 14:56:00|21.57|21.49|21.57|21.49|21.6|21.52|21.56|21.48|21
1620140170000|2021-05-04 14:56:10|21.56|21.48|21.57|21.49|21.59|21.51|21.56|21.48|4
1620140180000|2021-05-04 14:56:20|21.56|21.48|21.6|21.52|21.6|21.52|21.55|21.47|0
1620140200000|2021-05-04 14:56:40|||||||||11
1620140220000|2021-05-04 14:57:00|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|19
1620140230000|2021-05-04 14:57:10|21.64|21.56|21.64|21.56|21.65|21.57|21.64|21.56|0
1620140240000|2021-05-04 14:57:20|21.65|21.57|21.65|21.57|21.66|21.58|21.65|21.57|6
1620140250000|2021-05-04 14:57:30|21.64|21.56|21.62|21.54|21.65|21.57|21.62|21.54|0
1620140270000|2021-05-04 14:57:50|21.61|21.53|21.62|21.54|21.62|21.54|21.6|21.52|21
1620140280000|2021-05-04 14:58:00|21.64|21.56|21.64|21.56|21.64|21.56|21.62|21.54|0
1620140290000|2021-05-04 14:58:10|21.65|21.57|21.64|21.56|21.65|21.57|21.62|21.54|0
1620140300000|2021-05-04 14:58:20|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1620140310000|2021-05-04 14:58:30|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|25
1620140320000|2021-05-04 14:58:40|21.64|21.56|21.64|21.56|21.65|21.57|21.62|21.54|0
1620140330000|2021-05-04 14:58:50|21.65|21.57|21.66|21.58|21.66|21.58|21.64|21.56|0
1620140340000|2021-05-04 14:59:00|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|19
1620140350000|2021-05-04 14:59:10|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1620140360000|2021-05-04 14:59:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1620140380000|2021-05-04 14:59:40|||||||||5
1620140390000|2021-05-04 14:59:50|||||||||85
1620140400000|2021-05-04 15:00:00|21.68|21.6|21.7|21.62|21.7|21.62|21.67|21.59|120
1620140410000|2021-05-04 15:00:10|21.71|21.63|21.75|21.67|21.75|21.67|21.7|21.62|36
1620140420000|2021-05-04 15:00:20|21.71|21.63|21.72|21.64|21.72|21.64|21.7|21.62|221
1620140440000|2021-05-04 15:00:40|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|42
1620140450000|2021-05-04 15:00:50|21.77|21.69|21.77|21.69|21.77|21.69|21.75|21.67|86
1620140460000|2021-05-04 15:01:00|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|102
1620140490000|2021-05-04 15:01:30|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|5
1620140500000|2021-05-04 15:01:40|21.8|21.72|21.77|21.69|21.81|21.73|21.77|21.69|126
1620140510000|2021-05-04 15:01:50|21.76|21.68|21.72|21.64|21.76|21.68|21.72|21.64|24
1620140520000|2021-05-04 15:02:00|21.71|21.63|21.7|21.62|21.72|21.64|21.7|21.62|25
1620140530000|2021-05-04 15:02:10|21.67|21.59|21.65|21.57|21.7|21.62|21.65|21.57|4
1620140540000|2021-05-04 15:02:20|21.62|21.54|21.6|21.52|21.62|21.54|21.58|21.5|74
1620140550000|2021-05-04 15:02:30|21.58|21.5|21.58|21.5|21.6|21.52|21.58|21.5|1
1620140560000|2021-05-04 15:02:40|21.57|21.49|21.56|21.48|21.57|21.49|21.55|21.47|20
1620140570000|2021-05-04 15:02:50|21.55|21.47|21.6|21.52|21.6|21.52|21.52|21.44|17
1620140580000|2021-05-04 15:03:00|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|70
1620140590000|2021-05-04 15:03:10|21.56|21.48|21.56|21.48|21.57|21.49|21.52|21.44|50
1620140600000|2021-05-04 15:03:20|21.55|21.47|21.56|21.48|21.56|21.48|21.53|21.45|0
1620140610000|2021-05-04 15:03:30|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1620140620000|2021-05-04 15:03:40|21.57|21.49|21.6|21.52|21.6|21.52|21.56|21.48|68
1620140640000|2021-05-04 15:04:00|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|49
1620140650000|2021-05-04 15:04:10|21.61|21.53|21.6|21.52|21.62|21.54|21.6|21.52|0
1620140660000|2021-05-04 15:04:20|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|34
1620140670000|2021-05-04 15:04:30|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|69
1620140680000|2021-05-04 15:04:40|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|0
1620140690000|2021-05-04 15:04:50|21.57|21.49|21.57|21.49|21.6|21.52|21.57|21.49|0
1620140700000|2021-05-04 15:05:00|21.58|21.5|21.62|21.54|21.62|21.54|21.57|21.49|34
1620140710000|2021-05-04 15:05:10|21.61|21.53|21.65|21.57|21.66|21.58|21.61|21.53|142
1620140720000|2021-05-04 15:05:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1620140730000|2021-05-04 15:05:30|21.71|21.63|21.71|21.63|21.71|21.63|21.69|21.61|22
1620140740000|2021-05-04 15:05:40|21.72|21.64|21.71|21.63|21.72|21.64|21.69|21.61|201
1620140750000|2021-05-04 15:05:50|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|9
1620140770000|2021-05-04 15:06:10|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|1
1620140780000|2021-05-04 15:06:20|21.71|21.63|21.68|21.6|21.72|21.64|21.67|21.59|10
1620140790000|2021-05-04 15:06:30|21.67|21.59|21.67|21.59|21.72|21.64|21.67|21.59|29
1620140800000|2021-05-04 15:06:40|||||||||40
1620140820000|2021-05-04 15:07:00|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|95
1620140830000|2021-05-04 15:07:10|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|12
1620140840000|2021-05-04 15:07:20|21.58|21.5|21.52|21.44|21.58|21.5|21.52|21.44|226
1620140850000|2021-05-04 15:07:30|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|165
1620140860000|2021-05-04 15:07:40|21.52|21.44|21.57|21.49|21.57|21.49|21.52|21.44|48
1620140880000|2021-05-04 15:08:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|40
1620140890000|2021-05-04 15:08:10|||||||||1
1620140900000|2021-05-04 15:08:20|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|10
1620140910000|2021-05-04 15:08:30|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|72
1620140920000|2021-05-04 15:08:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|84
1620140930000|2021-05-04 15:08:50|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|51
1620140950000|2021-05-04 15:09:10|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|22
1620140960000|2021-05-04 15:09:20|21.55|21.47|21.52|21.44|21.55|21.47|21.52|21.44|11
1620140970000|2021-05-04 15:09:30|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|117
1620140990000|2021-05-04 15:09:50|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|0
1620141000000|2021-05-04 15:10:00|21.53|21.45|21.55|21.47|21.55|21.47|21.52|21.44|140
1620141010000|2021-05-04 15:10:10|||||||||28
1620141020000|2021-05-04 15:10:20|21.5|21.42|21.51|21.43|21.53|21.45|21.5|21.42|48
1620141030000|2021-05-04 15:10:30|21.52|21.44|21.55|21.47|21.55|21.47|21.52|21.44|0
1620141040000|2021-05-04 15:10:40|21.57|21.49|21.62|21.54|21.62|21.54|21.57|21.49|21
1620141050000|2021-05-04 15:10:50|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|0
1620141060000|2021-05-04 15:11:00|21.64|21.56|21.69|21.61|21.69|21.61|21.64|21.56|18
1620141070000|2021-05-04 15:11:10|21.71|21.63|21.74|21.66|21.74|21.66|21.71|21.63|0
1620141090000|2021-05-04 15:11:30|21.71|21.63|21.72|21.64|21.74|21.66|21.71|21.63|58
1620141100000|2021-05-04 15:11:40|21.69|21.61|21.74|21.66|21.74|21.66|21.69|21.61|0
1620141110000|2021-05-04 15:11:50|21.71|21.63|21.69|21.61|21.74|21.66|21.69|21.61|98
1620141120000|2021-05-04 15:12:00|21.71|21.63|21.69|21.61|21.72|21.64|21.69|21.61|0
1620141130000|2021-05-04 15:12:10|21.71|21.63|21.74|21.66|21.74|21.66|21.71|21.63|2
1620141140000|2021-05-04 15:12:20|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|24
1620141150000|2021-05-04 15:12:30|21.79|21.71|21.82|21.74|21.82|21.74|21.79|21.71|34
1620141160000|2021-05-04 15:12:40|21.84|21.76|21.87|21.79|21.87|21.79|21.84|21.76|27
1620141170000|2021-05-04 15:12:50|||||||||3
1620141180000|2021-05-04 15:13:00|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|0
1620141190000|2021-05-04 15:13:10|21.87|21.79|21.87|21.79|21.88|21.8|21.87|21.79|0
1620141200000|2021-05-04 15:13:20|21.88|21.8|21.92|21.84|21.92|21.84|21.87|21.79|24
1620141210000|2021-05-04 15:13:30|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|46
1620141220000|2021-05-04 15:13:40|21.93|21.85|21.99|21.91|21.99|21.91|21.93|21.85|332
1620141230000|2021-05-04 15:13:50|22.02|21.94|22.02|21.94|22.02|21.94|22|21.92|72
1620141240000|2021-05-04 15:14:00|21.99|21.91|22.02|21.94|22.02|21.94|21.99|21.91|118
1620141250000|2021-05-04 15:14:10|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|9
1620141260000|2021-05-04 15:14:20|21.97|21.89|21.94|21.86|21.97|21.89|21.94|21.86|186
1620141270000|2021-05-04 15:14:30|21.97|21.89|21.99|21.91|21.99|21.91|21.94|21.86|10
1620141280000|2021-05-04 15:14:40|21.98|21.9|22.02|21.94|22.02|21.94|21.97|21.89|113
1620141290000|2021-05-04 15:14:50|22|21.92|22.02|21.94|22.02|21.94|22|21.92|0
1620141300000|2021-05-04 15:15:00|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|61
1620141310000|2021-05-04 15:15:10|22.02|21.94|22|21.92|22.02|21.94|21.97|21.89|103
1620141320000|2021-05-04 15:15:20|22.02|21.94|22.04|21.96|22.04|21.96|22|21.92|28
1620141330000|2021-05-04 15:15:30|22.07|21.99|22.07|21.99|22.09|22.01|22.04|21.96|141
1620141340000|2021-05-04 15:15:40|22.04|21.96|22.07|21.99|22.07|21.99|22.04|21.96|5
1620141350000|2021-05-04 15:15:50|22.05|21.97|22.04|21.96|22.08|22|22.04|21.96|20
1620141360000|2021-05-04 15:16:00|22.05|21.97|22.03|21.95|22.05|21.97|21.99|21.91|98
1620141370000|2021-05-04 15:16:10|22.04|21.96|22.05|21.97|22.08|22|22.03|21.95|3
1620141380000|2021-05-04 15:16:20|22.04|21.96|21.99|21.91|22.04|21.96|21.98|21.9|214
1620141390000|2021-05-04 15:16:30|22.02|21.94|22.02|21.94|22.02|21.94|21.98|21.9|67
1620141400000|2021-05-04 15:16:40|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1620141410000|2021-05-04 15:16:50|22.02|21.94|21.99|21.91|22.03|21.95|21.99|21.91|14
1620141420000|2021-05-04 15:17:00|22|21.92|22.02|21.94|22.02|21.94|21.99|21.91|28
1620141430000|2021-05-04 15:17:10|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|0
1620141440000|2021-05-04 15:17:20|22|21.92|22.02|21.94|22.02|21.94|22|21.92|3
1620141450000|2021-05-04 15:17:30|22|21.92|22.02|21.94|22.02|21.94|21.99|21.91|0
1620141460000|2021-05-04 15:17:40|22|21.92|22.02|21.94|22.02|21.94|21.99|21.91|1
1620141470000|2021-05-04 15:17:50|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|52
1620141480000|2021-05-04 15:18:00|22|21.92|22.02|21.94|22.02|21.94|22|21.92|2
1620141490000|2021-05-04 15:18:10|21.99|21.91|22.02|21.94|22.02|21.94|21.99|21.91|0
1620141500000|2021-05-04 15:18:20|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|12
1620141510000|2021-05-04 15:18:30|22|21.92|21.99|21.91|22.02|21.94|21.99|21.91|3
1620141520000|2021-05-04 15:18:40|22|21.92|22.02|21.94|22.03|21.95|21.99|21.91|12
1620141530000|2021-05-04 15:18:50|22|21.92|22.02|21.94|22.02|21.94|21.99|21.91|0
1620141540000|2021-05-04 15:19:00|22|21.92|21.97|21.89|22|21.92|21.97|21.89|3
1620141550000|2021-05-04 15:19:10|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|152
1620141560000|2021-05-04 15:19:20|21.94|21.86|21.92|21.84|21.97|21.89|21.92|21.84|72
1620141570000|2021-05-04 15:19:30|21.9|21.82|21.92|21.84|21.92|21.84|21.89|21.81|42
1620141580000|2021-05-04 15:19:40|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|79
1620141590000|2021-05-04 15:19:50|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|48
1620141600000|2021-05-04 15:20:00|21.94|21.86|21.89|21.81|21.94|21.86|21.89|21.81|127
1620141610000|2021-05-04 15:20:10|21.9|21.82|21.87|21.79|21.9|21.82|21.87|21.79|0
1620141620000|2021-05-04 15:20:20|21.9|21.82|21.92|21.84|21.94|21.86|21.9|21.82|44
1620141630000|2021-05-04 15:20:30|21.89|21.81|21.91|21.83|21.91|21.83|21.87|21.79|119
1620141640000|2021-05-04 15:20:40|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1620141650000|2021-05-04 15:20:50|21.91|21.83|21.89|21.81|21.92|21.84|21.87|21.79|167
1620141660000|2021-05-04 15:21:00|21.9|21.82|21.93|21.85|21.94|21.86|21.89|21.81|95
1620141670000|2021-05-04 15:21:10|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|10
1620141680000|2021-05-04 15:21:20|21.93|21.85|21.9|21.82|21.94|21.86|21.89|21.81|0
1620141690000|2021-05-04 15:21:30|21.92|21.84|21.87|21.79|21.92|21.84|21.87|21.79|15
1620141710000|2021-05-04 15:21:50|21.86|21.78|21.82|21.74|21.86|21.78|21.82|21.74|30
1620141720000|2021-05-04 15:22:00|21.79|21.71|21.79|21.71|21.79|21.71|21.78|21.7|161
1620141730000|2021-05-04 15:22:10|21.82|21.74|21.82|21.74|21.84|21.76|21.81|21.73|28
1620141740000|2021-05-04 15:22:20|21.84|21.76|21.84|21.76|21.84|21.76|21.83|21.75|45
1620141780000|2021-05-04 15:23:00|21.88|21.8|21.88|21.8|21.89|21.81|21.87|21.79|41
1620141790000|2021-05-04 15:23:10|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|0
1620141800000|2021-05-04 15:23:20|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|6
1620141810000|2021-05-04 15:23:30|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|0
1620141820000|2021-05-04 15:23:40|21.87|21.79|21.86|21.78|21.87|21.79|21.84|21.76|0
1620141830000|2021-05-04 15:23:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1620141840000|2021-05-04 15:24:00|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1620141850000|2021-05-04 15:24:10|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1620141880000|2021-05-04 15:24:40|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|23
1620141890000|2021-05-04 15:24:50|21.84|21.76|21.87|21.79|21.88|21.8|21.83|21.75|189
1620141900000|2021-05-04 15:25:00|21.89|21.81|21.89|21.81|21.89|21.81|21.87|21.79|100
1620141910000|2021-05-04 15:25:10|21.91|21.83|21.89|21.81|21.94|21.86|21.89|21.81|7
1620141920000|2021-05-04 15:25:20|21.91|21.83|21.89|21.81|21.93|21.85|21.89|21.81|52
1620141930000|2021-05-04 15:25:30|21.91|21.83|21.94|21.86|21.94|21.86|21.91|21.83|23
1620141940000|2021-05-04 15:25:40|21.96|21.88|21.97|21.89|21.97|21.89|21.96|21.88|1
1620141950000|2021-05-04 15:25:50|||||||||1
1620141960000|2021-05-04 15:26:00|22.02|21.94|21.99|21.91|22.02|21.94|21.97|21.89|111
1620141970000|2021-05-04 15:26:10|22|21.92|21.98|21.9|22|21.92|21.97|21.89|50
1620141980000|2021-05-04 15:26:20|21.97|21.89|21.92|21.84|21.98|21.9|21.92|21.84|112
1620141990000|2021-05-04 15:26:30|21.94|21.86|21.92|21.84|21.94|21.86|21.89|21.81|166
1620142000000|2021-05-04 15:26:40|21.89|21.81|21.89|21.81|21.92|21.84|21.89|21.81|142
1620142020000|2021-05-04 15:27:00|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|18
1620142030000|2021-05-04 15:27:10|21.92|21.84|21.89|21.81|21.94|21.86|21.89|21.81|51
1620142040000|2021-05-04 15:27:20|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1620142050000|2021-05-04 15:27:30|21.84|21.76|21.87|21.79|21.87|21.79|21.84|21.76|2
1620142060000|2021-05-04 15:27:40|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|1
1620142080000|2021-05-04 15:28:00|||||||||10
1620142090000|2021-05-04 15:28:10|||||||||11
1620142100000|2021-05-04 15:28:20|||||||||20
1620142110000|2021-05-04 15:28:30|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|57
1620142120000|2021-05-04 15:28:40|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|18
1620142130000|2021-05-04 15:28:50|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|52
1620142140000|2021-05-04 15:29:00|21.92|21.84|21.87|21.79|21.92|21.84|21.87|21.79|60
1620142150000|2021-05-04 15:29:10|21.89|21.81|21.92|21.84|21.92|21.84|21.89|21.81|176
1620142160000|2021-05-04 15:29:20|21.89|21.81|21.94|21.86|21.94|21.86|21.89|21.81|51
1620142170000|2021-05-04 15:29:30|21.92|21.84|21.9|21.82|21.93|21.85|21.89|21.81|61
1620142180000|2021-05-04 15:29:40|21.89|21.81|21.89|21.81|21.92|21.84|21.89|21.81|9
1620142190000|2021-05-04 15:29:50|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|244
1620142200000|2021-05-04 15:30:00|21.85|21.77|21.87|21.79|21.87|21.79|21.85|21.77|59
1620142210000|2021-05-04 15:30:10|21.86|21.78|21.87|21.79|21.87|21.79|21.84|21.76|18
1620142220000|2021-05-04 15:30:20|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|27
1620142230000|2021-05-04 15:30:30|21.84|21.76|21.81|21.73|21.84|21.76|21.81|21.73|129
1620142240000|2021-05-04 15:30:40|21.82|21.74|21.74|21.66|21.82|21.74|21.74|21.66|13
1620142250000|2021-05-04 15:30:50|21.76|21.68|21.72|21.64|21.76|21.68|21.72|21.64|369
1620142260000|2021-05-04 15:31:00|21.7|21.62|21.67|21.59|21.7|21.62|21.67|21.59|48
1620142270000|2021-05-04 15:31:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|13
1620142280000|2021-05-04 15:31:20|21.71|21.63|21.69|21.61|21.71|21.63|21.68|21.6|30
1620142290000|2021-05-04 15:31:30|21.68|21.6|21.71|21.63|21.71|21.63|21.68|21.6|2
1620142300000|2021-05-04 15:31:40|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|0
1620142310000|2021-05-04 15:31:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1620142320000|2021-05-04 15:32:00|21.71|21.63|21.74|21.66|21.74|21.66|21.71|21.63|44
1620142330000|2021-05-04 15:32:10|21.73|21.65|21.74|21.66|21.74|21.66|21.69|21.61|5
1620142350000|2021-05-04 15:32:30|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|3
1620142360000|2021-05-04 15:32:40|21.78|21.7|21.78|21.7|21.79|21.71|21.78|21.7|0
1620142370000|2021-05-04 15:32:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1620142380000|2021-05-04 15:33:00|21.82|21.74|21.79|21.71|21.82|21.74|21.78|21.7|5
1620142390000|2021-05-04 15:33:10|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1620142400000|2021-05-04 15:33:20|21.79|21.71|21.82|21.74|21.82|21.74|21.79|21.71|0
1620142430000|2021-05-04 15:33:50|21.78|21.7|21.82|21.74|21.82|21.74|21.77|21.69|13
1620142470000|2021-05-04 15:34:30|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|85
1620142480000|2021-05-04 15:34:40|21.77|21.69|21.74|21.66|21.77|21.69|21.74|21.66|46
1620142490000|2021-05-04 15:34:50|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|0
1620142500000|2021-05-04 15:35:00|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|0
1620142530000|2021-05-04 15:35:30|21.79|21.71|21.78|21.7|21.79|21.71|21.77|21.69|38
1620142540000|2021-05-04 15:35:40|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|0
1620142550000|2021-05-04 15:35:50|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1620142560000|2021-05-04 15:36:00|21.78|21.7|21.74|21.66|21.78|21.7|21.74|21.66|9
1620142570000|2021-05-04 15:36:10|21.76|21.68|21.73|21.65|21.76|21.68|21.73|21.65|0
1620142580000|2021-05-04 15:36:20|21.72|21.64|21.71|21.63|21.72|21.64|21.69|21.61|23
1620142590000|2021-05-04 15:36:30|21.72|21.64|21.71|21.63|21.74|21.66|21.71|21.63|19
1620142600000|2021-05-04 15:36:40|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|0
1620142610000|2021-05-04 15:36:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1620142620000|2021-05-04 15:37:00|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|30
1620142630000|2021-05-04 15:37:10|21.68|21.6|21.67|21.59|21.68|21.6|21.66|21.58|0
1620142650000|2021-05-04 15:37:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|29
1620142660000|2021-05-04 15:37:40|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|10
1620142670000|2021-05-04 15:37:50|21.72|21.64|21.68|21.6|21.72|21.64|21.67|21.59|4
1620142680000|2021-05-04 15:38:00|21.71|21.63|21.71|21.63|21.71|21.63|21.68|21.6|0
1620142690000|2021-05-04 15:38:10|21.72|21.64|21.71|21.63|21.73|21.65|21.71|21.63|10
1620142700000|2021-05-04 15:38:20|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|0
1620142750000|2021-05-04 15:39:10|21.68|21.6|21.68|21.6|21.69|21.61|21.67|21.59|0
1620142760000|2021-05-04 15:39:20|21.69|21.61|21.68|21.6|21.69|21.61|21.67|21.59|0
1620142770000|2021-05-04 15:39:30|21.67|21.59|21.71|21.63|21.71|21.63|21.67|21.59|0
1620142780000|2021-05-04 15:39:40|21.72|21.64|21.72|21.64|21.72|21.64|21.71|21.63|0
1620142790000|2021-05-04 15:39:50|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|30
1620142800000|2021-05-04 15:40:00|21.76|21.68|21.74|21.66|21.78|21.7|21.72|21.64|220
1620142810000|2021-05-04 15:40:10|21.76|21.68|21.78|21.7|21.79|21.71|21.76|21.68|17
1620142820000|2021-05-04 15:40:20|21.77|21.69|21.78|21.7|21.78|21.7|21.77|21.69|0
1620142830000|2021-05-04 15:40:30|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1620142840000|2021-05-04 15:40:40|21.78|21.7|21.79|21.71|21.79|21.71|21.77|21.69|2
1620142860000|2021-05-04 15:41:00|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|0
1620142870000|2021-05-04 15:41:10|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|19
1620142880000|2021-05-04 15:41:20|21.77|21.69|21.77|21.69|21.78|21.7|21.77|21.69|0
1620142890000|2021-05-04 15:41:30|21.78|21.7|21.77|21.69|21.79|21.71|21.76|21.68|10
1620142900000|2021-05-04 15:41:40|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1620142910000|2021-05-04 15:41:50|21.74|21.66|21.77|21.69|21.77|21.69|21.74|21.66|0
1620142920000|2021-05-04 15:42:00|21.78|21.7|21.77|21.69|21.78|21.7|21.76|21.68|0
1620142930000|2021-05-04 15:42:10|21.76|21.68|21.78|21.7|21.79|21.71|21.76|21.68|0
1620142940000|2021-05-04 15:42:20|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|13
1620142950000|2021-05-04 15:42:30|21.79|21.71|21.79|21.71|21.79|21.71|21.78|21.7|4
1620142960000|2021-05-04 15:42:40|21.78|21.7|21.81|21.73|21.82|21.74|21.78|21.7|0
1620142970000|2021-05-04 15:42:50|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|26
1620142980000|2021-05-04 15:43:00|21.81|21.73|21.79|21.71|21.81|21.73|21.78|21.7|0
1620142990000|2021-05-04 15:43:10|21.78|21.7|21.78|21.7|21.78|21.7|21.74|21.66|0
1620143000000|2021-05-04 15:43:20|21.79|21.71|21.81|21.73|21.81|21.73|21.78|21.7|0
1620143020000|2021-05-04 15:43:40|21.79|21.71|21.79|21.71|21.81|21.73|21.79|21.71|0
1620143030000|2021-05-04 15:43:50|||||||||1
1620143040000|2021-05-04 15:44:00|21.77|21.69|21.74|21.66|21.78|21.7|21.72|21.64|55
1620143060000|2021-05-04 15:44:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1620143070000|2021-05-04 15:44:30|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1620143080000|2021-05-04 15:44:40|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|0
1620143090000|2021-05-04 15:44:50|21.78|21.7|21.78|21.7|21.79|21.71|21.77|21.69|0
1620143100000|2021-05-04 15:45:00|21.77|21.69|21.79|21.71|21.79|21.71|21.76|21.68|0
1620143110000|2021-05-04 15:45:10|21.78|21.7|21.81|21.73|21.81|21.73|21.78|21.7|0
1620143120000|2021-05-04 15:45:20|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|0
1620143130000|2021-05-04 15:45:30|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|0
1620143140000|2021-05-04 15:45:40|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1620143150000|2021-05-04 15:45:50|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|8
1620143160000|2021-05-04 15:46:00|21.79|21.71|21.82|21.74|21.82|21.74|21.79|21.71|0
1620143170000|2021-05-04 15:46:10|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|45
1620143180000|2021-05-04 15:46:20|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|0
1620143190000|2021-05-04 15:46:30|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|1
1620143260000|2021-05-04 15:47:40|||||||||86
1620143270000|2021-05-04 15:47:50|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|30
1620143290000|2021-05-04 15:48:10|||||||||41
1620143300000|2021-05-04 15:48:20|||||||||27
1620143310000|2021-05-04 15:48:30|||||||||101
1620143320000|2021-05-04 15:48:40|||||||||36
1620143350000|2021-05-04 15:49:10|21.83|21.75|21.8|21.72|21.83|21.75|21.8|21.72|89
1620143360000|2021-05-04 15:49:20|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|16
1620143370000|2021-05-04 15:49:30|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|0
1620143380000|2021-05-04 15:49:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|65
1620143390000|2021-05-04 15:49:50|21.82|21.74|21.82|21.74|21.82|21.74|21.79|21.71|68
1620143400000|2021-05-04 15:50:00|21.85|21.77|21.86|21.78|21.86|21.78|21.83|21.75|7
1620143410000|2021-05-04 15:50:10|21.85|21.77|21.86|21.78|21.86|21.78|21.83|21.75|0
1620143420000|2021-05-04 15:50:20|21.85|21.77|21.87|21.79|21.87|21.79|21.85|21.77|0
1620143430000|2021-05-04 15:50:30|21.85|21.77|21.87|21.79|21.87|21.79|21.85|21.77|0
1620143440000|2021-05-04 15:50:40|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|238
1620143450000|2021-05-04 15:50:50|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1620143460000|2021-05-04 15:51:00|21.93|21.85|21.93|21.85|21.95|21.87|21.92|21.84|35
1620143480000|2021-05-04 15:51:20|21.92|21.84|21.92|21.84|21.92|21.84|21.91|21.83|0
1620143490000|2021-05-04 15:51:30|21.91|21.83|21.91|21.83|21.92|21.84|21.91|21.83|0
1620143500000|2021-05-04 15:51:40|21.92|21.84|21.88|21.8|21.92|21.84|21.88|21.8|7
1620143510000|2021-05-04 15:51:50|21.9|21.82|21.91|21.83|21.92|21.84|21.9|21.82|312
1620143520000|2021-05-04 15:52:00|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|0
1620143530000|2021-05-04 15:52:10|||||||||1
1620143540000|2021-05-04 15:52:20|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|5
1620143550000|2021-05-04 15:52:30|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|0
1620143560000|2021-05-04 15:52:40|21.9|21.82|21.88|21.8|21.91|21.83|21.87|21.79|0
1620143570000|2021-05-04 15:52:50|21.9|21.82|21.9|21.82|21.91|21.83|21.88|21.8|10
1620143580000|2021-05-04 15:53:00|21.91|21.83|21.91|21.83|21.91|21.83|21.88|21.8|307
1620143590000|2021-05-04 15:53:10|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|34
1620143600000|2021-05-04 15:53:20|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|2
1620143630000|2021-05-04 15:53:50|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|0
1620143640000|2021-05-04 15:54:00|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1620143680000|2021-05-04 15:54:40|21.94|21.86|21.96|21.88|21.97|21.89|21.94|21.86|20
1620143690000|2021-05-04 15:54:50|21.94|21.86|21.94|21.86|21.96|21.88|21.94|21.86|0
1620143700000|2021-05-04 15:55:00|21.96|21.88|21.97|21.89|21.97|21.89|21.92|21.84|161
1620143710000|2021-05-04 15:55:10|21.95|21.87|21.95|21.87|21.96|21.88|21.94|21.86|0
1620143720000|2021-05-04 15:55:20|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1620143730000|2021-05-04 15:55:30|21.96|21.88|21.97|21.89|21.97|21.89|21.96|21.88|0
1620143740000|2021-05-04 15:55:40|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|2
1620143750000|2021-05-04 15:55:50|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1620143760000|2021-05-04 15:56:00|21.98|21.9|21.97|21.89|21.98|21.9|21.97|21.89|1
1620143800000|2021-05-04 15:56:40|21.98|21.9|21.98|21.9|21.98|21.9|21.97|21.89|2
1620143810000|2021-05-04 15:56:50|21.97|21.89|21.97|21.89|21.98|21.9|21.97|21.89|0
1620143820000|2021-05-04 15:57:00|21.96|21.88|21.93|21.85|21.96|21.88|21.93|21.85|0
1620143830000|2021-05-04 15:57:10|21.94|21.86|21.94|21.86|21.94|21.86|21.93|21.85|0
1620143840000|2021-05-04 15:57:20|21.93|21.85|21.87|21.79|21.94|21.86|21.87|21.79|84
1620143850000|2021-05-04 15:57:30|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|20
1620143860000|2021-05-04 15:57:40|21.83|21.75|21.87|21.79|21.87|21.79|21.83|21.75|20
1620143880000|2021-05-04 15:58:00|21.88|21.8|21.87|21.79|21.88|21.8|21.87|21.79|0
1620143890000|2021-05-04 15:58:10|21.86|21.78|21.82|21.74|21.86|21.78|21.82|21.74|22
1620143910000|2021-05-04 15:58:30|21.83|21.75|21.83|21.75|21.85|21.77|21.83|21.75|0
1620143940000|2021-05-04 15:59:00|21.85|21.77|21.86|21.78|21.87|21.79|21.85|21.77|0
1620143950000|2021-05-04 15:59:10|21.85|21.77|21.87|21.79|21.87|21.79|21.85|21.77|0
1620143960000|2021-05-04 15:59:20|21.86|21.78|21.85|21.77|21.87|21.79|21.85|21.77|0
1620143970000|2021-05-04 15:59:30|21.86|21.78|21.86|21.78|21.87|21.79|21.85|21.77|0
1620143980000|2021-05-04 15:59:40|21.87|21.79|21.83|21.75|21.87|21.79|21.82|21.74|9
1620143990000|2021-05-04 15:59:50|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|0
1620144000000|2021-05-04 16:00:00|21.87|21.79|21.87|21.79|21.87|21.79|21.86|21.78|0
1620144010000|2021-05-04 16:00:10|21.88|21.8|21.87|21.79|21.88|21.8|21.87|21.79|0
1620144020000|2021-05-04 16:00:20|21.86|21.78|21.85|21.77|21.87|21.79|21.82|21.74|0
1620144030000|2021-05-04 16:00:30|21.86|21.78|21.85|21.77|21.86|21.78|21.82|21.74|0
1620144040000|2021-05-04 16:00:40|21.82|21.74|21.8|21.72|21.85|21.77|21.8|21.72|20
1620144060000|2021-05-04 16:01:00|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|2
1620144070000|2021-05-04 16:01:10|21.77|21.69|21.76|21.68|21.77|21.69|21.75|21.67|20
1620144080000|2021-05-04 16:01:20|21.75|21.67|21.73|21.65|21.75|21.67|21.73|21.65|7
1620144090000|2021-05-04 16:01:30|21.75|21.67|21.72|21.64|21.75|21.67|21.72|21.64|0
1620144100000|2021-05-04 16:01:40|21.73|21.65|21.73|21.65|21.75|21.67|21.73|21.65|0
1620144120000|2021-05-04 16:02:00|21.75|21.67|21.75|21.67|21.75|21.67|21.73|21.65|0
1620144130000|2021-05-04 16:02:10|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|0
1620144140000|2021-05-04 16:02:20|21.75|21.67|21.72|21.64|21.75|21.67|21.72|21.64|0
1620144150000|2021-05-04 16:02:30|21.7|21.62|21.7|21.62|21.71|21.63|21.7|21.62|0
1620144160000|2021-05-04 16:02:40|21.71|21.63|21.71|21.63|21.72|21.64|21.7|21.62|0
1620144170000|2021-05-04 16:02:50|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|0
1620144190000|2021-05-04 16:03:10|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|0
1620144210000|2021-05-04 16:03:30|21.71|21.63|21.71|21.63|21.71|21.63|21.7|21.62|0
1620144220000|2021-05-04 16:03:40|21.7|21.62|21.71|21.63|21.71|21.63|21.7|21.62|0
1620144230000|2021-05-04 16:03:50|21.7|21.62|21.71|21.63|21.71|21.63|21.7|21.62|0
1620144240000|2021-05-04 16:04:00|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|0
1620144250000|2021-05-04 16:04:10|21.7|21.62|21.71|21.63|21.72|21.64|21.7|21.62|0
1620144260000|2021-05-04 16:04:20|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1620144270000|2021-05-04 16:04:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1620144300000|2021-05-04 16:05:00|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|5
1620144310000|2021-05-04 16:05:10|21.77|21.69|21.76|21.68|21.77|21.69|21.75|21.67|0
1620144320000|2021-05-04 16:05:20|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1620144350000|2021-05-04 16:05:50|21.78|21.7|21.8|21.72|21.8|21.72|21.78|21.7|4
1620144360000|2021-05-04 16:06:00|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|0
1620144380000|2021-05-04 16:06:20|21.78|21.7|21.78|21.7|21.8|21.72|21.78|21.7|0
1620144390000|2021-05-04 16:06:30|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1620144450000|2021-05-04 16:07:30|21.75|21.67|21.72|21.64|21.75|21.67|21.72|21.64|1
1620144460000|2021-05-04 16:07:40|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1620144470000|2021-05-04 16:07:50|21.7|21.62|21.67|21.59|21.7|21.62|21.67|21.59|0
1620144490000|2021-05-04 16:08:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|2
1620144500000|2021-05-04 16:08:20|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|12
1620144510000|2021-05-04 16:08:30|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1620144540000|2021-05-04 16:09:00|21.57|21.49|21.6|21.52|21.62|21.54|21.57|21.49|10
1620144550000|2021-05-04 16:09:10|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|0
1620144560000|2021-05-04 16:09:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|1
1620144570000|2021-05-04 16:09:30|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|1
1620144580000|2021-05-04 16:09:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1620144600000|2021-05-04 16:10:00|21.61|21.53|21.57|21.49|21.62|21.54|21.57|21.49|0
1620144610000|2021-05-04 16:10:10|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|6
1620144620000|2021-05-04 16:10:20|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|0
1620144630000|2021-05-04 16:10:30|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1620144640000|2021-05-04 16:10:40|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1620144650000|2021-05-04 16:10:50|21.53|21.45|21.5|21.42|21.53|21.45|21.5|21.42|10
1620144670000|2021-05-04 16:11:10|||||||||1
1620144700000|2021-05-04 16:11:40|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|16
1620144710000|2021-05-04 16:11:50|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|7
1620144720000|2021-05-04 16:12:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1620144760000|2021-05-04 16:12:40|21.5|21.42|21.5|21.42|21.55|21.47|21.5|21.42|100
1620144770000|2021-05-04 16:12:50|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|0
1620144780000|2021-05-04 16:13:00|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|1
1620144790000|2021-05-04 16:13:10|21.49|21.41|21.49|21.41|21.49|21.41|21.47|21.39|0
1620144800000|2021-05-04 16:13:20|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1620144810000|2021-05-04 16:13:30|21.5|21.42|21.54|21.46|21.55|21.47|21.49|21.41|5
1620144820000|2021-05-04 16:13:40|21.52|21.44|21.55|21.47|21.55|21.47|21.52|21.44|0
1620144830000|2021-05-04 16:13:50|21.54|21.46|21.54|21.46|21.55|21.47|21.52|21.44|0
1620144840000|2021-05-04 16:14:00|21.55|21.47|21.55|21.47|21.55|21.47|21.54|21.46|0
1620144850000|2021-05-04 16:14:10|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|4
1620144860000|2021-05-04 16:14:20|21.52|21.44|21.52|21.44|21.52|21.44|21.51|21.43|0
1620144870000|2021-05-04 16:14:30|21.51|21.43|21.5|21.42|21.52|21.44|21.5|21.42|0
1620144880000|2021-05-04 16:14:40|21.51|21.43|21.52|21.44|21.54|21.46|21.5|21.42|0
1620144900000|2021-05-04 16:15:00|21.54|21.46|21.52|21.44|21.55|21.47|21.51|21.43|0
1620144910000|2021-05-04 16:15:10|21.51|21.43|21.52|21.44|21.52|21.44|21.5|21.42|0
1620144930000|2021-05-04 16:15:30|21.53|21.45|21.57|21.49|21.57|21.49|21.53|21.45|0
1620144940000|2021-05-04 16:15:40|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|0
1620144960000|2021-05-04 16:16:00|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|0
1620144970000|2021-05-04 16:16:10|21.56|21.48|21.55|21.47|21.57|21.49|21.55|21.47|0
1620144980000|2021-05-04 16:16:20|21.56|21.48|21.57|21.49|21.57|21.49|21.55|21.47|0
1620144990000|2021-05-04 16:16:30|21.56|21.48|21.57|21.49|21.57|21.49|21.55|21.47|0
1620145020000|2021-05-04 16:17:00|21.55|21.47|21.55|21.47|21.57|21.49|21.55|21.47|0
1620145030000|2021-05-04 16:17:10|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|0
1620145040000|2021-05-04 16:17:20|21.56|21.48|21.57|21.49|21.58|21.5|21.56|21.48|12
1620145080000|2021-05-04 16:18:00|21.56|21.48|21.59|21.51|21.59|21.51|21.56|21.48|15
1620145090000|2021-05-04 16:18:10|21.58|21.5|21.59|21.51|21.59|21.51|21.58|21.5|5
1620145110000|2021-05-04 16:18:30|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|0
1620145120000|2021-05-04 16:18:40|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|0
1620145130000|2021-05-04 16:18:50|21.61|21.53|21.61|21.53|21.63|21.55|21.59|21.51|0
1620145140000|2021-05-04 16:19:00|21.59|21.51|21.59|21.51|21.61|21.53|21.59|21.51|0
1620145150000|2021-05-04 16:19:10|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|17
1620145160000|2021-05-04 16:19:20|21.61|21.53|21.61|21.53|21.61|21.53|21.59|21.51|7
1620145170000|2021-05-04 16:19:30|21.59|21.51|21.59|21.51|21.61|21.53|21.59|21.51|11
1620145180000|2021-05-04 16:19:40|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|10
1620145210000|2021-05-04 16:20:10|21.58|21.5|21.59|21.51|21.59|21.51|21.58|21.5|35
1620145220000|2021-05-04 16:20:20|21.57|21.49|21.57|21.49|21.58|21.5|21.57|21.49|11
1620145230000|2021-05-04 16:20:30|21.58|21.5|21.58|21.5|21.59|21.51|21.58|21.5|6
1620145250000|2021-05-04 16:20:50|21.61|21.53|21.62|21.54|21.62|21.54|21.58|21.5|0
1620145260000|2021-05-04 16:21:00|21.63|21.55|21.63|21.55|21.64|21.56|21.63|21.55|0
1620145270000|2021-05-04 16:21:10|21.64|21.56|21.64|21.56|21.64|21.56|21.63|21.55|0
1620145280000|2021-05-04 16:21:20|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|0
1620145290000|2021-05-04 16:21:30|21.63|21.55|21.63|21.55|21.64|21.56|21.63|21.55|0
1620145300000|2021-05-04 16:21:40|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1620145310000|2021-05-04 16:21:50|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1620145320000|2021-05-04 16:22:00|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1620145330000|2021-05-04 16:22:10|21.59|21.51|21.62|21.54|21.63|21.55|21.59|21.51|0
1620145340000|2021-05-04 16:22:20|21.64|21.56|21.64|21.56|21.64|21.56|21.62|21.54|0
1620145370000|2021-05-04 16:22:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|1
1620145380000|2021-05-04 16:23:00|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|0
1620145390000|2021-05-04 16:23:10|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1620145400000|2021-05-04 16:23:20|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1620145420000|2021-05-04 16:23:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1620145430000|2021-05-04 16:23:50|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1620145440000|2021-05-04 16:24:00|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|0
1620145450000|2021-05-04 16:24:10|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1620145490000|2021-05-04 16:24:50|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|0
1620145510000|2021-05-04 16:25:10|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|0
1620145520000|2021-05-04 16:25:20|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1620145530000|2021-05-04 16:25:30|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|0
1620145540000|2021-05-04 16:25:40|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|0
1620145550000|2021-05-04 16:25:50|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|1
1620145560000|2021-05-04 16:26:00|21.62|21.54|21.66|21.58|21.66|21.58|21.62|21.54|0
1620145570000|2021-05-04 16:26:10|21.65|21.57|21.65|21.57|21.66|21.58|21.65|21.57|0
1620145580000|2021-05-04 16:26:20|21.64|21.56|21.65|21.57|21.66|21.58|21.64|21.56|0
1620145590000|2021-05-04 16:26:30|21.63|21.55|21.63|21.55|21.63|21.55|21.62|21.54|0
1620145600000|2021-05-04 16:26:40|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|0
1620145630000|2021-05-04 16:27:10|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1620145640000|2021-05-04 16:27:20|21.65|21.57|21.65|21.57|21.65|21.57|21.62|21.54|0
1620145650000|2021-05-04 16:27:30|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|0
1620145660000|2021-05-04 16:27:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1620145670000|2021-05-04 16:27:50|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1620145680000|2021-05-04 16:28:00|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1620145690000|2021-05-04 16:28:10|21.67|21.59|21.68|21.6|21.68|21.6|21.66|21.58|0
1620145700000|2021-05-04 16:28:20|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|0
1620145710000|2021-05-04 16:28:30|21.7|21.62|21.67|21.59|21.7|21.62|21.67|21.59|0
1620145730000|2021-05-04 16:28:50|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|0
1620145740000|2021-05-04 16:29:00|21.67|21.59|21.67|21.59|21.68|21.6|21.67|21.59|0
1620145770000|2021-05-04 16:29:30|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|0
1620145780000|2021-05-04 16:29:40|21.63|21.55|21.66|21.58|21.66|21.58|21.63|21.55|0
1620145790000|2021-05-04 16:29:50|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|0
1620145800000|2021-05-04 16:30:00|21.66|21.58|21.67|21.59|21.67|21.59|21.65|21.57|0
1620145810000|2021-05-04 16:30:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1620145820000|2021-05-04 16:30:20|21.7|21.62|21.7|21.62|21.7|21.62|21.68|21.6|0
1620145830000|2021-05-04 16:30:30|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1620145840000|2021-05-04 16:30:40|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|0
1620145850000|2021-05-04 16:30:50|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|0
1620145860000|2021-05-04 16:31:00|21.65|21.57|21.68|21.6|21.68|21.6|21.65|21.57|1
1620145870000|2021-05-04 16:31:10|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|0
1620145880000|2021-05-04 16:31:20|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|0
1620145900000|2021-05-04 16:31:40|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|0
1620145910000|2021-05-04 16:31:50|21.63|21.55|21.65|21.57|21.65|21.57|21.62|21.54|0
1620145920000|2021-05-04 16:32:00|21.66|21.58|21.66|21.58|21.66|21.58|21.65|21.57|0
1620145930000|2021-05-04 16:32:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1620145950000|2021-05-04 16:32:30|21.66|21.58|21.67|21.59|21.67|21.59|21.65|21.57|0
1620145960000|2021-05-04 16:32:40|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1620145970000|2021-05-04 16:32:50|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1620145990000|2021-05-04 16:33:10|21.68|21.6|21.7|21.62|21.71|21.63|21.68|21.6|1
1620146000000|2021-05-04 16:33:20|21.71|21.63|21.76|21.68|21.76|21.68|21.71|21.63|0
1620146060000|2021-05-04 16:34:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1620146070000|2021-05-04 16:34:30|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1620146100000|2021-05-04 16:35:00|21.73|21.65|21.73|21.65|21.76|21.68|21.73|21.65|0
1620146110000|2021-05-04 16:35:10|21.74|21.66|21.76|21.68|21.76|21.68|21.74|21.66|0
1620146120000|2021-05-04 16:35:20|21.75|21.67|21.73|21.65|21.76|21.68|21.72|21.64|22
1620146130000|2021-05-04 16:35:30|21.74|21.66|21.73|21.65|21.76|21.68|21.73|21.65|0
1620146140000|2021-05-04 16:35:40|21.74|21.66|21.76|21.68|21.76|21.68|21.73|21.65|0
1620146150000|2021-05-04 16:35:50|21.75|21.67|21.67|21.59|21.75|21.67|21.67|21.59|0
1620146160000|2021-05-04 16:36:00|21.68|21.6|21.7|21.62|21.72|21.64|21.68|21.6|0
1620146170000|2021-05-04 16:36:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1620146180000|2021-05-04 16:36:20|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|0
1620146190000|2021-05-04 16:36:30|21.72|21.64|21.72|21.64|21.73|21.65|21.72|21.64|0
1620146200000|2021-05-04 16:36:40|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|0
1620146210000|2021-05-04 16:36:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1620146240000|2021-05-04 16:37:20|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1620146250000|2021-05-04 16:37:30|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|1
1620146260000|2021-05-04 16:37:40|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|0
1620146290000|2021-05-04 16:38:10|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|0
1620146300000|2021-05-04 16:38:20|21.81|21.73|21.81|21.73|21.81|21.73|21.78|21.7|0
1620146310000|2021-05-04 16:38:30|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|0
1620146320000|2021-05-04 16:38:40|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|0
1620146330000|2021-05-04 16:38:50|21.82|21.74|21.79|21.71|21.82|21.74|21.79|21.71|10
1620146340000|2021-05-04 16:39:00|21.78|21.7|21.78|21.7|21.79|21.71|21.76|21.68|0
1620146350000|2021-05-04 16:39:10|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|0
1620146360000|2021-05-04 16:39:20|21.79|21.71|21.79|21.71|21.79|21.71|21.78|21.7|0
1620146380000|2021-05-04 16:39:40|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1620146390000|2021-05-04 16:39:50|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|0
1620146410000|2021-05-04 16:40:10|21.82|21.74|21.82|21.74|21.84|21.76|21.82|21.74|0
1620146420000|2021-05-04 16:40:20|21.83|21.75|21.81|21.73|21.84|21.76|21.81|21.73|0
1620146430000|2021-05-04 16:40:30|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|0
1620146450000|2021-05-04 16:40:50|21.82|21.74|21.83|21.75|21.84|21.76|21.82|21.74|0
1620146460000|2021-05-04 16:41:00|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|0
1620146490000|2021-05-04 16:41:30|21.87|21.79|21.84|21.76|21.89|21.81|21.84|21.76|1
1620146500000|2021-05-04 16:41:40|21.86|21.78|21.89|21.81|21.89|21.81|21.86|21.78|0
1620146520000|2021-05-04 16:42:00|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|5
1620146530000|2021-05-04 16:42:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1620146540000|2021-05-04 16:42:20|21.87|21.79|21.86|21.78|21.87|21.79|21.86|21.78|0
1620146550000|2021-05-04 16:42:30|21.84|21.76|21.87|21.79|21.87|21.79|21.84|21.76|0
1620146560000|2021-05-04 16:42:40|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|0
1620146570000|2021-05-04 16:42:50|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|0
1620146590000|2021-05-04 16:43:10|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1620146600000|2021-05-04 16:43:20|21.89|21.81|21.92|21.84|21.93|21.85|21.89|21.81|0
1620146610000|2021-05-04 16:43:30|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|0
1620146620000|2021-05-04 16:43:40|21.93|21.85|21.93|21.85|21.93|21.85|21.92|21.84|0
1620146630000|2021-05-04 16:43:50|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|1
1620146640000|2021-05-04 16:44:00|21.93|21.85|21.92|21.84|21.94|21.86|21.91|21.83|0
1620146650000|2021-05-04 16:44:10|21.91|21.83|21.94|21.86|21.94|21.86|21.91|21.83|0
1620146660000|2021-05-04 16:44:20|21.93|21.85|21.91|21.83|21.93|21.85|21.89|21.81|0
1620146670000|2021-05-04 16:44:30|21.94|21.86|21.92|21.84|21.94|21.86|21.91|21.83|0
1620146680000|2021-05-04 16:44:40|21.93|21.85|21.92|21.84|21.94|21.86|21.92|21.84|0
1620146690000|2021-05-04 16:44:50|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|0
1620146700000|2021-05-04 16:45:00|21.94|21.86|21.94|21.86|21.94|21.86|21.91|21.83|0
1620146710000|2021-05-04 16:45:10|21.93|21.85|21.97|21.89|21.99|21.91|21.93|21.85|1
1620146720000|2021-05-04 16:45:20|21.98|21.9|21.99|21.91|21.99|21.91|21.97|21.89|0
1620146730000|2021-05-04 16:45:30|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|2
1620146740000|2021-05-04 16:45:40|21.97|21.89|21.96|21.88|21.97|21.89|21.96|21.88|0
1620146760000|2021-05-04 16:46:00|21.98|21.9|21.98|21.9|21.99|21.91|21.98|21.9|7
1620146790000|2021-05-04 16:46:30|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|1
1620146800000|2021-05-04 16:46:40|21.99|21.91|21.99|21.91|21.99|21.91|21.98|21.9|0
1620146810000|2021-05-04 16:46:50|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|20
1620146840000|2021-05-04 16:47:20|21.99|21.91|21.99|21.91|21.99|21.91|21.98|21.9|1
1620146860000|2021-05-04 16:47:40|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|0
1620146870000|2021-05-04 16:47:50|||||||||1
1620146900000|2021-05-04 16:48:20|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|1
1620146910000|2021-05-04 16:48:30|21.97|21.89|21.98|21.9|21.98|21.9|21.97|21.89|5
1620146920000|2021-05-04 16:48:40|21.99|21.91|21.99|21.91|21.99|21.91|21.98|21.9|3
1620146930000|2021-05-04 16:48:50|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|0
1620146950000|2021-05-04 16:49:10|21.95|21.87|21.91|21.83|21.96|21.88|21.91|21.83|0
1620146960000|2021-05-04 16:49:20|21.9|21.82|21.87|21.79|21.9|21.82|21.87|21.79|0
1620146970000|2021-05-04 16:49:30|21.86|21.78|21.9|21.82|21.9|21.82|21.86|21.78|1
1620146980000|2021-05-04 16:49:40|21.88|21.8|21.88|21.8|21.9|21.82|21.88|21.8|0
1620146990000|2021-05-04 16:49:50|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|1
1620147000000|2021-05-04 16:50:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1620147010000|2021-05-04 16:50:10|21.9|21.82|21.86|21.78|21.9|21.82|21.86|21.78|11
1620147020000|2021-05-04 16:50:20|21.87|21.79|21.84|21.76|21.88|21.8|21.84|21.76|0
1620147030000|2021-05-04 16:50:30|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1620147040000|2021-05-04 16:50:40|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|0
1620147050000|2021-05-04 16:50:50|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1620147060000|2021-05-04 16:51:00|21.82|21.74|21.82|21.74|21.82|21.74|21.81|21.73|0
1620147070000|2021-05-04 16:51:10|21.84|21.76|21.82|21.74|21.84|21.76|21.81|21.73|0
1620147080000|2021-05-04 16:51:20|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|4
1620147100000|2021-05-04 16:51:40|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|7
1620147110000|2021-05-04 16:51:50|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1620147120000|2021-05-04 16:52:00|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|5
1620147130000|2021-05-04 16:52:10|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|0
1620147140000|2021-05-04 16:52:20|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|0
1620147150000|2021-05-04 16:52:30|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|2
1620147160000|2021-05-04 16:52:40|21.82|21.74|21.8|21.72|21.82|21.74|21.8|21.72|0
1620147170000|2021-05-04 16:52:50|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1620147200000|2021-05-04 16:53:20|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1620147210000|2021-05-04 16:53:30|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|0
1620147220000|2021-05-04 16:53:40|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1620147260000|2021-05-04 16:54:20|21.77|21.69|21.81|21.73|21.81|21.73|21.77|21.69|0
1620147280000|2021-05-04 16:54:40|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1620147300000|2021-05-04 16:55:00|21.81|21.73|21.81|21.73|21.82|21.74|21.81|21.73|1
1620147320000|2021-05-04 16:55:20|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|3
1620147350000|2021-05-04 16:55:50|21.8|21.72|21.81|21.73|21.81|21.73|21.8|21.72|0
1620147360000|2021-05-04 16:56:00|21.8|21.72|21.76|21.68|21.8|21.72|21.76|21.68|18
1620147370000|2021-05-04 16:56:10|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1620147440000|2021-05-04 16:57:20|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1620147450000|2021-05-04 16:57:30|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1620147490000|2021-05-04 16:58:10|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|0
1620147500000|2021-05-04 16:58:20|21.78|21.7|21.78|21.7|21.78|21.7|21.77|21.69|0
1620147530000|2021-05-04 16:58:50|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|1
1620147550000|2021-05-04 16:59:10|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1620147560000|2021-05-04 16:59:20|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1620147590000|2021-05-04 16:59:50|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|3
1620147600000|2021-05-04 17:00:00|21.79|21.71|21.82|21.74|21.82|21.74|21.79|21.71|2
1620147620000|2021-05-04 17:00:20|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|2
1620147630000|2021-05-04 17:00:30|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1620147640000|2021-05-04 17:00:40|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|3
1620147650000|2021-05-04 17:00:50|21.83|21.75|21.83|21.75|21.84|21.76|21.83|21.75|0
1620147660000|2021-05-04 17:01:00|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1620147670000|2021-05-04 17:01:10|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1620147680000|2021-05-04 17:01:20|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|0
1620147690000|2021-05-04 17:01:30|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1620147720000|2021-05-04 17:02:00|21.82|21.74|21.79|21.71|21.82|21.74|21.79|21.71|0
1620147730000|2021-05-04 17:02:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|13
1620147750000|2021-05-04 17:02:30|21.76|21.68|21.78|21.7|21.79|21.71|21.76|21.68|0
1620147760000|2021-05-04 17:02:40|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|0
1620147780000|2021-05-04 17:03:00|21.77|21.69|21.77|21.69|21.77|21.69|21.76|21.68|0
1620147790000|2021-05-04 17:03:10|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1620147800000|2021-05-04 17:03:20|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|0
1620147820000|2021-05-04 17:03:40|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1620147850000|2021-05-04 17:04:10|21.77|21.69|21.74|21.66|21.77|21.69|21.74|21.66|0
1620147870000|2021-05-04 17:04:30|21.72|21.64|21.68|21.6|21.72|21.64|21.67|21.59|9
1620147880000|2021-05-04 17:04:40|21.67|21.59|21.66|21.58|21.67|21.59|21.65|21.57|3
1620147890000|2021-05-04 17:04:50|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1620147900000|2021-05-04 17:05:00|21.68|21.6|21.71|21.63|21.71|21.63|21.68|21.6|0
1620147910000|2021-05-04 17:05:10|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|4
1620147920000|2021-05-04 17:05:20|21.72|21.64|21.73|21.65|21.73|21.65|21.71|21.63|0
1620147930000|2021-05-04 17:05:30|21.76|21.68|21.72|21.64|21.76|21.68|21.72|21.64|0
1620147940000|2021-05-04 17:05:40|21.73|21.65|21.71|21.63|21.73|21.65|21.71|21.63|0
1620147950000|2021-05-04 17:05:50|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1620147960000|2021-05-04 17:06:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1620147980000|2021-05-04 17:06:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1620147990000|2021-05-04 17:06:30|21.71|21.63|21.66|21.58|21.71|21.63|21.66|21.58|0
1620148020000|2021-05-04 17:07:00|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1620148040000|2021-05-04 17:07:20|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1620148060000|2021-05-04 17:07:40|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|0
1620148070000|2021-05-04 17:07:50|21.65|21.57|21.65|21.57|21.66|21.58|21.65|21.57|0
1620148080000|2021-05-04 17:08:00|21.66|21.58|21.7|21.62|21.7|21.62|21.66|21.58|3
1620148090000|2021-05-04 17:08:10|21.66|21.58|21.66|21.58|21.68|21.6|21.66|21.58|0
1620148100000|2021-05-04 17:08:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1620148110000|2021-05-04 17:08:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1620148120000|2021-05-04 17:08:40|21.67|21.59|21.66|21.58|21.68|21.6|21.66|21.58|0
1620148160000|2021-05-04 17:09:20|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1620148330000|2021-05-04 17:12:10|21.69|21.61|21.7|21.62|21.7|21.62|21.66|21.58|0
1620148340000|2021-05-04 17:12:20|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1620148360000|2021-05-04 17:12:40|21.7|21.62|21.66|21.58|21.7|21.62|21.66|21.58|0
1620148370000|2021-05-04 17:12:50|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|1
1620148380000|2021-05-04 17:13:00|21.64|21.56|21.59|21.51|21.64|21.56|21.59|21.51|0
1620148390000|2021-05-04 17:13:10|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|0
1620148400000|2021-05-04 17:13:20|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|1
1620148420000|2021-05-04 17:13:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1620148430000|2021-05-04 17:13:50|21.61|21.53|21.62|21.54|21.62|21.54|21.6|21.52|0
1620148440000|2021-05-04 17:14:00|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1620148450000|2021-05-04 17:14:10|21.6|21.52|21.61|21.53|21.61|21.53|21.59|21.51|0
1620148460000|2021-05-04 17:14:20|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1620148470000|2021-05-04 17:14:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1620148480000|2021-05-04 17:14:40|21.6|21.52|21.59|21.51|21.61|21.53|21.59|21.51|0
1620148490000|2021-05-04 17:14:50|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|0
1620148500000|2021-05-04 17:15:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|1
1620148520000|2021-05-04 17:15:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1620148530000|2021-05-04 17:15:30|21.54|21.46|21.54|21.46|21.54|21.46|21.5|21.42|3
1620148540000|2021-05-04 17:15:40|21.55|21.47|21.55|21.47|21.55|21.47|21.54|21.46|0
1620148550000|2021-05-04 17:15:50|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1620148560000|2021-05-04 17:16:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|2
1620148590000|2021-05-04 17:16:30|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|13
1620148600000|2021-05-04 17:16:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1620148610000|2021-05-04 17:16:50|21.64|21.56|21.62|21.54|21.64|21.56|21.61|21.53|0
1620148620000|2021-05-04 17:17:00|21.61|21.53|21.61|21.53|21.62|21.54|21.6|21.52|0
1620148630000|2021-05-04 17:17:10|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|0
1620148650000|2021-05-04 17:17:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1620148660000|2021-05-04 17:17:40|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1620148670000|2021-05-04 17:17:50|21.61|21.53|21.61|21.53|21.61|21.53|21.6|21.52|0
1620148680000|2021-05-04 17:18:00|21.64|21.56|21.61|21.53|21.64|21.56|21.6|21.52|0
1620148710000|2021-05-04 17:18:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1620148720000|2021-05-04 17:18:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1620148730000|2021-05-04 17:18:50|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1620148760000|2021-05-04 17:19:20|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1620148770000|2021-05-04 17:19:30|21.62|21.54|21.63|21.55|21.64|21.56|21.62|21.54|0
1620148780000|2021-05-04 17:19:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1620148800000|2021-05-04 17:20:00|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1620148840000|2021-05-04 17:20:40|21.62|21.54|21.63|21.55|21.65|21.57|21.61|21.53|1
1620148850000|2021-05-04 17:20:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1620148860000|2021-05-04 17:21:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1620148870000|2021-05-04 17:21:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1620148880000|2021-05-04 17:21:20|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|0
1620148890000|2021-05-04 17:21:30|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1620148900000|2021-05-04 17:21:40|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|0
1620148930000|2021-05-04 17:22:10|21.64|21.56|21.64|21.56|21.65|21.57|21.63|21.55|1
1620148940000|2021-05-04 17:22:20|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|0
1620148960000|2021-05-04 17:22:40|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1620148980000|2021-05-04 17:23:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1620148990000|2021-05-04 17:23:10|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|6
1620149010000|2021-05-04 17:23:30|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|15
1620149020000|2021-05-04 17:23:40|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1620149030000|2021-05-04 17:23:50|21.48|21.4|21.49|21.41|21.49|21.41|21.48|21.4|9
1620149040000|2021-05-04 17:24:00|21.5|21.42|21.49|21.41|21.51|21.43|21.49|21.41|0
1620149050000|2021-05-04 17:24:10|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1620149060000|2021-05-04 17:24:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1620149090000|2021-05-04 17:24:50|21.54|21.46|21.56|21.48|21.56|21.48|21.53|21.45|11
1620149100000|2021-05-04 17:25:00|21.58|21.5|21.61|21.53|21.61|21.53|21.58|21.5|3
1620149110000|2021-05-04 17:25:10|21.63|21.55|21.61|21.53|21.63|21.55|21.6|21.52|0
1620149120000|2021-05-04 17:25:20|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1620149130000|2021-05-04 17:25:30|21.6|21.52|21.6|21.52|21.61|21.53|21.6|21.52|0
1620149140000|2021-05-04 17:25:40|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1620149160000|2021-05-04 17:26:00|21.59|21.51|21.63|21.55|21.63|21.55|21.58|21.5|3
1620149170000|2021-05-04 17:26:10|21.6|21.52|21.53|21.45|21.6|21.52|21.53|21.45|0
1620149180000|2021-05-04 17:26:20|21.51|21.43|21.51|21.43|21.51|21.43|21.5|21.42|0
1620149220000|2021-05-04 17:27:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1620149230000|2021-05-04 17:27:10|21.48|21.4|21.45|21.37|21.48|21.4|21.45|21.37|3
1620149250000|2021-05-04 17:27:30|21.46|21.38|21.49|21.41|21.5|21.42|21.46|21.38|3
1620149290000|2021-05-04 17:28:10|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1620149300000|2021-05-04 17:28:20|21.51|21.43|21.51|21.43|21.51|21.43|21.49|21.41|0
1620149310000|2021-05-04 17:28:30|21.5|21.42|21.49|21.41|21.51|21.43|21.49|21.41|0
1620149320000|2021-05-04 17:28:40|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1620149330000|2021-05-04 17:28:50|21.53|21.45|21.54|21.46|21.54|21.46|21.51|21.43|0
1620149340000|2021-05-04 17:29:00|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|19
1620149350000|2021-05-04 17:29:10|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|0
1620149360000|2021-05-04 17:29:20|21.55|21.47|21.55|21.47|21.56|21.48|21.55|21.47|0
1620149370000|2021-05-04 17:29:30|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|0
1620149390000|2021-05-04 17:29:50|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1620149400000|2021-05-04 17:30:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1620149410000|2021-05-04 17:30:10|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|0
1620149420000|2021-05-04 17:30:20|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|0
1620149430000|2021-05-04 17:30:30|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|0
1620149440000|2021-05-04 17:30:40|21.59|21.51|21.59|21.51|21.6|21.52|21.58|21.5|3
1620149460000|2021-05-04 17:31:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1620149470000|2021-05-04 17:31:10|21.59|21.51|21.54|21.46|21.59|21.51|21.54|21.46|8
1620149500000|2021-05-04 17:31:40|21.55|21.47|21.55|21.47|21.55|21.47|21.54|21.46|2
1620149510000|2021-05-04 17:31:50|21.56|21.48|21.54|21.46|21.58|21.5|21.51|21.43|0
1620149520000|2021-05-04 17:32:00|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|0
1620149530000|2021-05-04 17:32:10|21.51|21.43|21.51|21.43|21.51|21.43|21.5|21.42|0
1620149540000|2021-05-04 17:32:20|21.5|21.42|21.48|21.4|21.51|21.43|21.46|21.38|10
1620149550000|2021-05-04 17:32:30|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|0
1620149570000|2021-05-04 17:32:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1620149580000|2021-05-04 17:33:00|21.48|21.4|21.45|21.37|21.48|21.4|21.45|21.37|0
1620149600000|2021-05-04 17:33:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|3
1620149610000|2021-05-04 17:33:30|21.48|21.4|21.48|21.4|21.49|21.41|21.45|21.37|0
1620149620000|2021-05-04 17:33:40|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1620149640000|2021-05-04 17:34:00|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|1
1620149660000|2021-05-04 17:34:20|21.48|21.4|21.48|21.4|21.49|21.41|21.48|21.4|9
1620149670000|2021-05-04 17:34:30|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|0
1620149690000|2021-05-04 17:34:50|21.47|21.39|21.47|21.39|21.48|21.4|21.47|21.39|0
1620149710000|2021-05-04 17:35:10|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|0
1620149720000|2021-05-04 17:35:20|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|0
1620149730000|2021-05-04 17:35:30|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1620149750000|2021-05-04 17:35:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1620149760000|2021-05-04 17:36:00|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|0
1620149790000|2021-05-04 17:36:30|21.49|21.41|21.48|21.4|21.49|21.41|21.47|21.39|5
1620149800000|2021-05-04 17:36:40|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|0
1620149830000|2021-05-04 17:37:10|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|0
1620149840000|2021-05-04 17:37:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1620149850000|2021-05-04 17:37:30|21.48|21.4|21.48|21.4|21.48|21.4|21.47|21.39|0
1620149870000|2021-05-04 17:37:50|21.49|21.41|21.48|21.4|21.5|21.42|21.48|21.4|0
1620149880000|2021-05-04 17:38:00|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|0
1620149900000|2021-05-04 17:38:20|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|0
1620149930000|2021-05-04 17:38:50|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|0
1620149970000|2021-05-04 17:39:30|21.48|21.4|21.49|21.41|21.49|21.41|21.48|21.4|0
1620149980000|2021-05-04 17:39:40|21.48|21.4|21.48|21.4|21.49|21.41|21.48|21.4|0
1620149990000|2021-05-04 17:39:50|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|0
1620150000000|2021-05-04 17:40:00|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|0
1620150010000|2021-05-04 17:40:10|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1620150030000|2021-05-04 17:40:30|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|4
1620150050000|2021-05-04 17:40:50|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1620150060000|2021-05-04 17:41:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1620150070000|2021-05-04 17:41:10|21.54|21.46|21.54|21.46|21.54|21.46|21.53|21.45|0
1620150080000|2021-05-04 17:41:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1620150100000|2021-05-04 17:41:40|21.54|21.46|21.54|21.46|21.55|21.47|21.54|21.46|0
1620150120000|2021-05-04 17:42:00|21.53|21.45|21.5|21.42|21.53|21.45|21.5|21.42|14
1620150130000|2021-05-04 17:42:10|21.53|21.45|21.53|21.45|21.53|21.45|21.52|21.44|0
1620150140000|2021-05-04 17:42:20|21.51|21.43|21.53|21.45|21.55|21.47|21.51|21.43|0
1620150150000|2021-05-04 17:42:30|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|0
1620150170000|2021-05-04 17:42:50|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|27
1620150180000|2021-05-04 17:43:00|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|0
1620150190000|2021-05-04 17:43:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1620150210000|2021-05-04 17:43:30|21.63|21.55|21.63|21.55|21.63|21.55|21.61|21.53|0
1620150220000|2021-05-04 17:43:40|21.64|21.56|21.64|21.56|21.65|21.57|21.64|21.56|0
1620150230000|2021-05-04 17:43:50|21.68|21.6|21.68|21.6|21.68|21.6|21.66|21.58|0
1620150240000|2021-05-04 17:44:00|21.66|21.58|21.65|21.57|21.68|21.6|21.65|21.57|0
1620150250000|2021-05-04 17:44:10|21.63|21.55|21.65|21.57|21.66|21.58|21.63|21.55|0
1620150260000|2021-05-04 17:44:20|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|0
1620150290000|2021-05-04 17:44:50|21.64|21.56|21.65|21.57|21.65|21.57|21.63|21.55|0
1620150300000|2021-05-04 17:45:00|21.66|21.58|21.65|21.57|21.68|21.6|21.63|21.55|0
1620150320000|2021-05-04 17:45:20|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|0
1620150340000|2021-05-04 17:45:40|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|0
1620150360000|2021-05-04 17:46:00|21.65|21.57|21.65|21.57|21.65|21.57|21.6|21.52|23
1620150370000|2021-05-04 17:46:10|21.64|21.56|21.7|21.62|21.73|21.65|21.64|21.56|10
1620150380000|2021-05-04 17:46:20|21.71|21.63|21.71|21.63|21.71|21.63|21.69|21.61|0
1620150410000|2021-05-04 17:46:50|21.73|21.65|21.74|21.66|21.74|21.66|21.71|21.63|4
1620150420000|2021-05-04 17:47:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1620150430000|2021-05-04 17:47:10|21.7|21.62|21.69|21.61|21.7|21.62|21.68|21.6|8
1620150440000|2021-05-04 17:47:20|21.7|21.62|21.71|21.63|21.71|21.63|21.7|21.62|0
1620150450000|2021-05-04 17:47:30|21.7|21.62|21.74|21.66|21.74|21.66|21.7|21.62|0
1620150470000|2021-05-04 17:47:50|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1620150490000|2021-05-04 17:48:10|21.73|21.65|21.69|21.61|21.73|21.65|21.69|21.61|0
1620150510000|2021-05-04 17:48:30|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|0
1620150520000|2021-05-04 17:48:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1620150530000|2021-05-04 17:48:50|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|0
1620150540000|2021-05-04 17:49:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1620150550000|2021-05-04 17:49:10|21.69|21.61|21.69|21.61|21.69|21.61|21.68|21.6|0
1620150560000|2021-05-04 17:49:20|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|0
1620150570000|2021-05-04 17:49:30|||||||||1
1620150630000|2021-05-04 17:50:30|21.7|21.62|21.79|21.71|21.79|21.71|21.7|21.62|0
1620150650000|2021-05-04 17:50:50|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1620150660000|2021-05-04 17:51:00|21.8|21.72|21.79|21.71|21.81|21.73|21.79|21.71|0
1620150680000|2021-05-04 17:51:20|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|0
1620150720000|2021-05-04 17:52:00|21.76|21.68|21.79|21.71|21.79|21.71|21.75|21.67|0
1620150730000|2021-05-04 17:52:10|21.78|21.7|21.78|21.7|21.79|21.71|21.75|21.67|0
1620150740000|2021-05-04 17:52:20|21.79|21.71|21.79|21.71|21.79|21.71|21.78|21.7|0
1620150750000|2021-05-04 17:52:30|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1620150770000|2021-05-04 17:52:50|21.78|21.7|21.76|21.68|21.79|21.71|21.75|21.67|0
1620150780000|2021-05-04 17:53:00|21.78|21.7|21.76|21.68|21.79|21.71|21.76|21.68|0
1620150790000|2021-05-04 17:53:10|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1620150800000|2021-05-04 17:53:20|21.78|21.7|21.79|21.71|21.79|21.71|21.76|21.68|0
1620150810000|2021-05-04 17:53:30|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1620150820000|2021-05-04 17:53:40|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1620150830000|2021-05-04 17:53:50|21.79|21.71|21.79|21.71|21.79|21.71|21.78|21.7|0
1620150850000|2021-05-04 17:54:10|21.78|21.7|21.76|21.68|21.79|21.71|21.76|21.68|0
1620150860000|2021-05-04 17:54:20|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1620150880000|2021-05-04 17:54:40|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|0
1620150890000|2021-05-04 17:54:50|21.76|21.68|21.76|21.68|21.78|21.7|21.76|21.68|0
1620150900000|2021-05-04 17:55:00|21.78|21.7|21.78|21.7|21.78|21.7|21.76|21.68|0
1620150910000|2021-05-04 17:55:10|21.76|21.68|21.76|21.68|21.78|21.7|21.76|21.68|0
1620150930000|2021-05-04 17:55:30|21.74|21.66|21.71|21.63|21.74|21.66|21.71|21.63|0
1620150940000|2021-05-04 17:55:40|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|0
1620150950000|2021-05-04 17:55:50|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|0
1620150960000|2021-05-04 17:56:00|21.66|21.58|21.69|21.61|21.69|21.61|21.66|21.58|0
1620150980000|2021-05-04 17:56:20|21.68|21.6|21.65|21.57|21.68|21.6|21.65|21.57|0
1620150990000|2021-05-04 17:56:30|21.66|21.58|21.66|21.58|21.66|21.58|21.65|21.57|0
1620151000000|2021-05-04 17:56:40|21.65|21.57|21.65|21.57|21.66|21.58|21.64|21.56|0
1620151010000|2021-05-04 17:56:50|21.66|21.58|21.66|21.58|21.66|21.58|21.65|21.57|0
1620151030000|2021-05-04 17:57:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1620151070000|2021-05-04 17:57:50|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|0
1620151080000|2021-05-04 17:58:00|21.63|21.55|21.63|21.55|21.64|21.56|21.6|21.52|0
1620151090000|2021-05-04 17:58:10|21.64|21.56|21.6|21.52|21.64|21.56|21.6|21.52|0
1620151110000|2021-05-04 17:58:30|21.62|21.54|21.64|21.56|21.64|21.56|21.6|21.52|0
1620151140000|2021-05-04 17:59:00|21.62|21.54|21.63|21.55|21.64|21.56|21.6|21.52|3
1620151150000|2021-05-04 17:59:10|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1620151160000|2021-05-04 17:59:20|21.59|21.51|21.62|21.54|21.62|21.54|21.59|21.51|0
1620151210000|2021-05-04 18:00:10|21.64|21.56|21.65|21.57|21.67|21.59|21.64|21.56|0
1620151220000|2021-05-04 18:00:20|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|0
1620151230000|2021-05-04 18:00:30|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1620151270000|2021-05-04 18:01:10|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|0
1620151280000|2021-05-04 18:01:20|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1620151290000|2021-05-04 18:01:30|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1620151300000|2021-05-04 18:01:40|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1620151310000|2021-05-04 18:01:50|21.69|21.61|21.69|21.61|21.7|21.62|21.69|21.61|0
1620151320000|2021-05-04 18:02:00|21.72|21.64|21.69|21.61|21.72|21.64|21.69|21.61|0
1620151330000|2021-05-04 18:02:10|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|0
1620151340000|2021-05-04 18:02:20|21.68|21.6|21.69|21.61|21.69|21.61|21.65|21.57|0
1620151350000|2021-05-04 18:02:30|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|0
1620151360000|2021-05-04 18:02:40|21.69|21.61|21.69|21.61|21.7|21.62|21.69|21.61|0
1620151370000|2021-05-04 18:02:50|21.68|21.6|21.67|21.59|21.68|21.6|21.65|21.57|0
1620151380000|2021-05-04 18:03:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1620151390000|2021-05-04 18:03:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1620151400000|2021-05-04 18:03:20|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1620151410000|2021-05-04 18:03:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1620151450000|2021-05-04 18:04:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1620151460000|2021-05-04 18:04:20|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1620151490000|2021-05-04 18:04:50|21.62|21.54|21.59|21.51|21.62|21.54|21.59|21.51|0
1620151500000|2021-05-04 18:05:00|21.58|21.5|21.57|21.49|21.58|21.5|21.55|21.47|0
1620151510000|2021-05-04 18:05:10|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|0
1620151520000|2021-05-04 18:05:20|21.58|21.5|21.62|21.54|21.62|21.54|21.58|21.5|0
1620151530000|2021-05-04 18:05:30|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|0
1620151540000|2021-05-04 18:05:40|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|0
1620151550000|2021-05-04 18:05:50|21.67|21.59|21.67|21.59|21.67|21.59|21.65|21.57|0
1620151560000|2021-05-04 18:06:00|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|0
1620151570000|2021-05-04 18:06:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1620151580000|2021-05-04 18:06:20|21.67|21.59|21.67|21.59|21.67|21.59|21.65|21.57|0
1620151590000|2021-05-04 18:06:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1620151600000|2021-05-04 18:06:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1620151610000|2021-05-04 18:06:50|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|0
1620151630000|2021-05-04 18:07:10|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|0
1620151670000|2021-05-04 18:07:50|21.63|21.55|21.6|21.52|21.63|21.55|21.6|21.52|0
1620151690000|2021-05-04 18:08:10|21.62|21.54|21.63|21.55|21.63|21.55|21.6|21.52|0
1620151700000|2021-05-04 18:08:20|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1620151710000|2021-05-04 18:08:30|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|0
1620151720000|2021-05-04 18:08:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1620151740000|2021-05-04 18:09:00|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|0
1620151750000|2021-05-04 18:09:10|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|0
1620151810000|2021-05-04 18:10:10|21.64|21.56|21.6|21.52|21.64|21.56|21.6|21.52|8
1620151820000|2021-05-04 18:10:20|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|1
1620151850000|2021-05-04 18:10:50|21.62|21.54|21.6|21.52|21.7|21.56|21.6|21.45|0
1620151880000|2021-05-04 18:11:20|21.64|21.56|21.64|21.56|21.64|21.56|21.6|21.52|0
1620151940000|2021-05-04 18:12:20|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|0
1620151950000|2021-05-04 18:12:30|21.59|21.51|21.57|21.49|21.6|21.52|21.57|21.49|0
1620151960000|2021-05-04 18:12:40|21.55|21.47|21.55|21.47|21.57|21.49|21.55|21.47|0
1620151980000|2021-05-04 18:13:00|21.57|21.49|21.57|21.49|21.59|21.51|21.57|21.49|0
1620151990000|2021-05-04 18:13:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1620152000000|2021-05-04 18:13:20|21.53|21.45|21.54|21.46|21.54|21.46|21.52|21.44|0
1620152010000|2021-05-04 18:13:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1620152020000|2021-05-04 18:13:40|21.52|21.44|21.5|21.42|21.53|21.45|21.5|21.42|0
1620152040000|2021-05-04 18:14:00|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|0
1620152050000|2021-05-04 18:14:10|21.49|21.41|21.5|21.42|21.5|21.42|21.48|21.4|0
1620152060000|2021-05-04 18:14:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1620152070000|2021-05-04 18:14:30|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|0
1620152080000|2021-05-04 18:14:40|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|0
1620152090000|2021-05-04 18:14:50|21.43|21.35|21.44|21.36|21.44|21.36|21.43|21.35|0
1620152100000|2021-05-04 18:15:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1620152110000|2021-05-04 18:15:10|21.44|21.36|21.44|21.36|21.45|21.37|21.44|21.36|0
1620152120000|2021-05-04 18:15:20|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|3
1620152140000|2021-05-04 18:15:40|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1620152160000|2021-05-04 18:16:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1620152170000|2021-05-04 18:16:10|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|10
1620152180000|2021-05-04 18:16:20|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1620152190000|2021-05-04 18:16:30|21.5|21.42|21.49|21.41|21.5|21.42|21.49|21.41|0
1620152200000|2021-05-04 18:16:40|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|0
1620152210000|2021-05-04 18:16:50|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1620152220000|2021-05-04 18:17:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1620152260000|2021-05-04 18:17:40|||||||||5
1620152280000|2021-05-04 18:18:00|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|0
1620152320000|2021-05-04 18:18:40|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|0
1620152350000|2021-05-04 18:19:10|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|0
1620152410000|2021-05-04 18:20:10|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|0
1620152450000|2021-05-04 18:20:50|21.53|21.45|21.52|21.44|21.53|21.45|21.51|21.43|0
1620152460000|2021-05-04 18:21:00|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|1
1620152500000|2021-05-04 18:21:40|||||||||2
1620152530000|2021-05-04 18:22:10|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|1
1620152540000|2021-05-04 18:22:20|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|0
1620152550000|2021-05-04 18:22:30|21.53|21.45|21.57|21.49|21.57|21.49|21.53|21.45|0
1620152560000|2021-05-04 18:22:40|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|0
1620152570000|2021-05-04 18:22:50|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1620152580000|2021-05-04 18:23:00|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|11
1620152590000|2021-05-04 18:23:10|21.52|21.44|21.54|21.46|21.54|21.46|21.51|21.43|0
1620152640000|2021-05-04 18:24:00|21.57|21.49|21.54|21.46|21.59|21.51|21.54|21.46|0
1620152650000|2021-05-04 18:24:10|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|0
1620152660000|2021-05-04 18:24:20|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|0
1620152670000|2021-05-04 18:24:30|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|0
1620152680000|2021-05-04 18:24:40|21.57|21.49|21.56|21.48|21.57|21.49|21.54|21.46|0
1620152690000|2021-05-04 18:24:50|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|0
1620152700000|2021-05-04 18:25:00|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|0
1620152710000|2021-05-04 18:25:10|21.57|21.49|21.57|21.49|21.57|21.49|21.56|21.48|0
1620152720000|2021-05-04 18:25:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1620152730000|2021-05-04 18:25:30|21.57|21.49|21.57|21.49|21.57|21.49|21.56|21.48|0
1620152740000|2021-05-04 18:25:40|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|0
1620152760000|2021-05-04 18:26:00|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|0
1620152770000|2021-05-04 18:26:10|21.63|21.55|21.63|21.55|21.64|21.56|21.63|21.55|0
1620152810000|2021-05-04 18:26:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|21
1620152920000|2021-05-04 18:28:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1620152930000|2021-05-04 18:28:50|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1620152940000|2021-05-04 18:29:00|21.66|21.58|21.66|21.58|21.67|21.59|21.66|21.58|0
1620152960000|2021-05-04 18:29:20|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1620153000000|2021-05-04 18:30:00|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|13
1620153010000|2021-05-04 18:30:10|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1620153020000|2021-05-04 18:30:20|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|2
1620153030000|2021-05-04 18:30:30|21.63|21.55|21.64|21.56|21.66|21.58|21.63|21.55|0
1620153040000|2021-05-04 18:30:40|||||||||1
1620153060000|2021-05-04 18:31:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|2
1620153090000|2021-05-04 18:31:30|21.62|21.54|21.59|21.51|21.63|21.55|21.59|21.51|1
1620153110000|2021-05-04 18:31:50|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|2
1620153120000|2021-05-04 18:32:00|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|14
1620153130000|2021-05-04 18:32:10|||||||||2
1620153160000|2021-05-04 18:32:40|||||||||2
1620153220000|2021-05-04 18:33:40|||||||||2
1620153240000|2021-05-04 18:34:00|||||||||1
1620153270000|2021-05-04 18:34:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1620153280000|2021-05-04 18:34:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|2
1620153300000|2021-05-04 18:35:00|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|1
1620153310000|2021-05-04 18:35:10|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|3
1620153320000|2021-05-04 18:35:20|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|1
1620153340000|2021-05-04 18:35:40|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1620153360000|2021-05-04 18:36:00|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|1
1620153380000|2021-05-04 18:36:20|||||||||1
1620153400000|2021-05-04 18:36:40|||||||||1
1620153420000|2021-05-04 18:37:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1620153430000|2021-05-04 18:37:10|21.52|21.44|21.52|21.44|21.53|21.45|21.52|21.44|1
1620153440000|2021-05-04 18:37:20|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1620153450000|2021-05-04 18:37:30|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1620153470000|2021-05-04 18:37:50|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|1
1620153480000|2021-05-04 18:38:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1620153490000|2021-05-04 18:38:10|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1620153500000|2021-05-04 18:38:20|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|11
1620153540000|2021-05-04 18:39:00|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|0
1620153560000|2021-05-04 18:39:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1620153590000|2021-05-04 18:39:50|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1620153600000|2021-05-04 18:40:00|21.56|21.48|21.53|21.45|21.56|21.48|21.53|21.45|0
1620153610000|2021-05-04 18:40:10|21.54|21.46|21.54|21.46|21.56|21.48|21.54|21.46|1
1620153620000|2021-05-04 18:40:20|21.56|21.48|21.54|21.46|21.56|21.48|21.54|21.46|0
1620153630000|2021-05-04 18:40:30|21.56|21.48|21.53|21.45|21.56|21.48|21.53|21.45|0
1620153640000|2021-05-04 18:40:40|||||||||2
1620153660000|2021-05-04 18:41:00|21.52|21.44|21.48|21.4|21.52|21.44|21.48|21.4|4
1620153670000|2021-05-04 18:41:10|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1620153680000|2021-05-04 18:41:20|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1620153690000|2021-05-04 18:41:30|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1620153700000|2021-05-04 18:41:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|5
1620153710000|2021-05-04 18:41:50|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1620153720000|2021-05-04 18:42:00|21.56|21.48|21.54|21.46|21.56|21.48|21.54|21.46|1
1620153730000|2021-05-04 18:42:10|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1620153740000|2021-05-04 18:42:20|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|8
1620153750000|2021-05-04 18:42:30|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|0
1620153760000|2021-05-04 18:42:40|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|0
1620153790000|2021-05-04 18:43:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|1
1620153800000|2021-05-04 18:43:20|21.43|21.35|21.44|21.36|21.44|21.36|21.43|21.35|0
1620153810000|2021-05-04 18:43:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1620153890000|2021-05-04 18:44:50|||||||||1
1620153910000|2021-05-04 18:45:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|2
1620153950000|2021-05-04 18:45:50|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|2
1620153980000|2021-05-04 18:46:20|21.39|21.31|21.39|21.31|21.41|21.33|21.39|21.31|0
1620154000000|2021-05-04 18:46:40|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1620154010000|2021-05-04 18:46:50|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1620154040000|2021-05-04 18:47:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1620154060000|2021-05-04 18:47:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1620154080000|2021-05-04 18:48:00|21.42|21.34|21.42|21.34|21.42|21.34|21.41|21.33|0
1620154090000|2021-05-04 18:48:10|21.43|21.35|21.44|21.36|21.44|21.36|21.43|21.35|0
1620154100000|2021-05-04 18:48:20|21.43|21.35|21.43|21.35|21.44|21.36|21.43|21.35|0
1620154110000|2021-05-04 18:48:30|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|0
1620154140000|2021-05-04 18:49:00|21.44|21.36|21.41|21.33|21.44|21.36|21.41|21.33|1
1620154150000|2021-05-04 18:49:10|21.43|21.35|21.43|21.35|21.43|21.35|21.42|21.34|0
1620154180000|2021-05-04 18:49:40|21.42|21.34|21.43|21.35|21.43|21.35|21.41|21.33|0
1620154200000|2021-05-04 18:50:00|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1620154210000|2021-05-04 18:50:10|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|0
1620154240000|2021-05-04 18:50:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|4
1620154250000|2021-05-04 18:50:50|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|0
1620154270000|2021-05-04 18:51:10|21.47|21.39|21.46|21.38|21.47|21.39|21.44|21.36|1
1620154290000|2021-05-04 18:51:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1620154320000|2021-05-04 18:52:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|1
1620154340000|2021-05-04 18:52:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1620154360000|2021-05-04 18:52:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1620154390000|2021-05-04 18:53:10|21.46|21.38|21.46|21.38|21.46|21.38|21.44|21.36|0
1620154400000|2021-05-04 18:53:20|21.44|21.36|21.44|21.36|21.46|21.38|21.44|21.36|0
1620154410000|2021-05-04 18:53:30|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|0
1620154420000|2021-05-04 18:53:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1620154430000|2021-05-04 18:53:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1620154460000|2021-05-04 18:54:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1620154470000|2021-05-04 18:54:30|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|6
1620154510000|2021-05-04 18:55:10|21.46|21.38|21.46|21.38|21.47|21.39|21.46|21.38|0
1620154520000|2021-05-04 18:55:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1620154530000|2021-05-04 18:55:30|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|0
1620154540000|2021-05-04 18:55:40|21.43|21.35|21.39|21.31|21.43|21.35|21.39|21.31|1
1620154560000|2021-05-04 18:56:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1620154580000|2021-05-04 18:56:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1620154600000|2021-05-04 18:56:40|21.41|21.33|21.4|21.32|21.41|21.33|21.4|21.32|0
1620154610000|2021-05-04 18:56:50|21.41|21.33|21.41|21.33|21.43|21.35|21.41|21.33|0
1620154620000|2021-05-04 18:57:00|21.42|21.34|21.42|21.34|21.43|21.35|21.42|21.34|0
1620154630000|2021-05-04 18:57:10|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1620154650000|2021-05-04 18:57:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1620154680000|2021-05-04 18:58:00|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|0
1620154700000|2021-05-04 18:58:20|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1620154710000|2021-05-04 18:58:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1620154730000|2021-05-04 18:58:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1620154750000|2021-05-04 18:59:10|21.43|21.35|21.43|21.35|21.43|21.35|21.42|21.34|0
1620154760000|2021-05-04 18:59:20|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|0
1620154770000|2021-05-04 18:59:30|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1620154780000|2021-05-04 18:59:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1620154800000|2021-05-04 19:00:00|21.47|21.39|21.56|21.48|21.56|21.48|21.47|21.39|7
1620154810000|2021-05-04 19:00:10|21.57|21.49|21.58|21.5|21.59|21.51|21.57|21.49|0
1620154820000|2021-05-04 19:00:20|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|0
1620154830000|2021-05-04 19:00:30|21.57|21.49|21.51|21.43|21.57|21.49|21.51|21.43|0
1620154850000|2021-05-04 19:00:50|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|3
1620154860000|2021-05-04 19:01:00|21.52|21.44|21.52|21.44|21.52|21.44|21.51|21.43|0
1620154870000|2021-05-04 19:01:10|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|0
1620154880000|2021-05-04 19:01:20|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1620154890000|2021-05-04 19:01:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1620154900000|2021-05-04 19:01:40|21.48|21.4|21.51|21.43|21.51|21.43|21.48|21.4|0
1620154910000|2021-05-04 19:01:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1620154920000|2021-05-04 19:02:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1620154960000|2021-05-04 19:02:40|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|0
1620154970000|2021-05-04 19:02:50|21.53|21.45|21.52|21.44|21.53|21.45|21.51|21.43|0
1620154980000|2021-05-04 19:03:00|21.53|21.45|21.51|21.43|21.53|21.45|21.49|21.41|0
1620154990000|2021-05-04 19:03:10|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|2
1620155000000|2021-05-04 19:03:20|21.57|21.32|21.48|21.4|21.57|21.43|21.47|21.32|0
1620155010000|2021-05-04 19:03:30|21.47|21.39|21.47|21.39|21.48|21.4|21.47|21.39|0
1620155020000|2021-05-04 19:03:40|21.46|21.38|21.44|21.36|21.46|21.38|21.43|21.35|0
1620155030000|2021-05-04 19:03:50|21.43|21.35|21.46|21.38|21.46|21.38|21.42|21.34|0
1620155080000|2021-05-04 19:04:40|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|0
1620155090000|2021-05-04 19:04:50|21.44|21.36|21.44|21.36|21.46|21.38|21.44|21.36|0
1620155120000|2021-05-04 19:05:20|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|7
1620155130000|2021-05-04 19:05:30|21.48|21.4|21.51|21.43|21.51|21.43|21.48|21.4|0
1620155170000|2021-05-04 19:06:10|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|0
1620155220000|2021-05-04 19:07:00|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|2
1620155230000|2021-05-04 19:07:10|21.58|21.5|21.59|21.51|21.59|21.51|21.58|21.5|0
1620155240000|2021-05-04 19:07:20|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1620155250000|2021-05-04 19:07:30|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1620155260000|2021-05-04 19:07:40|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|0
1620155270000|2021-05-04 19:07:50|21.59|21.51|21.58|21.5|21.59|21.51|21.58|21.5|0
1620155280000|2021-05-04 19:08:00|21.59|21.51|21.58|21.5|21.59|21.51|21.58|21.5|0
1620155290000|2021-05-04 19:08:10|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1620155320000|2021-05-04 19:08:40|21.58|21.5|21.57|21.49|21.59|21.51|21.57|21.49|0
1620155330000|2021-05-04 19:08:50|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1620155340000|2021-05-04 19:09:00|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|0
1620155350000|2021-05-04 19:09:10|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1620155370000|2021-05-04 19:09:30|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1620155380000|2021-05-04 19:09:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1620155390000|2021-05-04 19:09:50|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1620155400000|2021-05-04 19:10:00|21.52|21.44|21.48|21.4|21.52|21.44|21.48|21.4|0
1620155410000|2021-05-04 19:10:10|21.47|21.39|21.46|21.38|21.47|21.39|21.43|21.35|0
1620155420000|2021-05-04 19:10:20|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1620155440000|2021-05-04 19:10:40|21.46|21.38|21.51|21.43|21.51|21.43|21.46|21.38|0
1620155450000|2021-05-04 19:10:50|21.49|21.41|21.49|21.41|21.49|21.41|21.47|21.39|0
1620155460000|2021-05-04 19:11:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1620155480000|2021-05-04 19:11:20|21.52|21.44|21.53|21.45|21.54|21.46|21.52|21.44|0
1620155490000|2021-05-04 19:11:30|21.52|21.44|21.52|21.44|21.52|21.44|21.51|21.43|0
1620155500000|2021-05-04 19:11:40|21.51|21.43|21.51|21.43|21.51|21.43|21.49|21.41|0
1620155510000|2021-05-04 19:11:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1620155520000|2021-05-04 19:12:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1620155530000|2021-05-04 19:12:10|21.52|21.44|21.52|21.44|21.53|21.45|21.52|21.44|0
1620155540000|2021-05-04 19:12:20|21.53|21.45|21.54|21.46|21.54|21.46|21.52|21.44|0
1620155550000|2021-05-04 19:12:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1620155580000|2021-05-04 19:13:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1620155590000|2021-05-04 19:13:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1620155600000|2021-05-04 19:13:20|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|0
1620155610000|2021-05-04 19:13:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1620155620000|2021-05-04 19:13:40|21.53|21.45|21.56|21.48|21.56|21.48|21.53|21.45|0
1620155630000|2021-05-04 19:13:50|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|0
1620155640000|2021-05-04 19:14:00|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|0
1620155650000|2021-05-04 19:14:10|21.57|21.49|21.57|21.49|21.59|21.51|21.57|21.49|0
1620155660000|2021-05-04 19:14:20|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|0
1620155670000|2021-05-04 19:14:30|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|0
1620155680000|2021-05-04 19:14:40|21.57|21.49|21.56|21.48|21.58|21.5|21.56|21.48|0
1620155690000|2021-05-04 19:14:50|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|0
1620155700000|2021-05-04 19:15:00|21.57|21.49|21.56|21.48|21.57|21.49|21.53|21.45|0
1620155710000|2021-05-04 19:15:10|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1620155720000|2021-05-04 19:15:20|21.56|21.48|21.54|21.46|21.56|21.48|21.53|21.45|0
1620155730000|2021-05-04 19:15:30|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|0
1620155740000|2021-05-04 19:15:40|21.57|21.49|21.57|21.49|21.57|21.49|21.56|21.48|0
1620155750000|2021-05-04 19:15:50|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1620155760000|2021-05-04 19:16:00|21.57|21.49|21.57|21.49|21.58|21.5|21.57|21.49|0
1620155770000|2021-05-04 19:16:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1620155780000|2021-05-04 19:16:20|21.53|21.45|21.56|21.48|21.56|21.48|21.53|21.45|0
1620155790000|2021-05-04 19:16:30|21.57|21.49|21.57|21.49|21.58|21.5|21.57|21.49|0
1620155800000|2021-05-04 19:16:40|21.58|21.5|21.57|21.49|21.58|21.5|21.57|21.49|0
1620155810000|2021-05-04 19:16:50|21.56|21.48|21.58|21.5|21.58|21.5|21.54|21.46|0
1620155820000|2021-05-04 19:17:00|21.57|21.49|21.57|21.49|21.58|21.5|21.57|21.49|0
1620155830000|2021-05-04 19:17:10|21.58|21.5|21.57|21.49|21.59|21.51|21.56|21.48|0
1620155840000|2021-05-04 19:17:20|21.56|21.48|21.56|21.48|21.57|21.49|21.56|21.48|0
1620155850000|2021-05-04 19:17:30|21.57|21.49|21.57|21.49|21.57|21.49|21.56|21.48|0
1620155860000|2021-05-04 19:17:40|21.56|21.48|21.54|21.46|21.57|21.49|21.54|21.46|0
1620155870000|2021-05-04 19:17:50|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1620155880000|2021-05-04 19:18:00|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|0
1620155900000|2021-05-04 19:18:20|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|0
1620155920000|2021-05-04 19:18:40|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1620155940000|2021-05-04 19:19:00|21.65|21.57|21.69|21.61|21.69|21.61|21.65|21.57|0
1620155950000|2021-05-04 19:19:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1620155980000|2021-05-04 19:19:40|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|2
1620156000000|2021-05-04 19:20:00|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|0
1620156010000|2021-05-04 19:20:10|21.67|21.59|21.67|21.59|21.67|21.59|21.65|21.57|0
1620156020000|2021-05-04 19:20:20|21.65|21.57|21.7|21.62|21.72|21.64|21.65|21.57|0
1620156030000|2021-05-04 19:20:30|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|2
1620156040000|2021-05-04 19:20:40|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|0
1620156050000|2021-05-04 19:20:50|21.72|21.64|21.7|21.62|21.72|21.64|21.69|21.61|0
1620156060000|2021-05-04 19:21:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|4
1620156070000|2021-05-04 19:21:10|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|10
1620156080000|2021-05-04 19:21:20|21.7|21.62|21.69|21.61|21.7|21.62|21.68|21.6|3
1620156090000|2021-05-04 19:21:30|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1620156100000|2021-05-04 19:21:40|21.73|21.65|21.74|21.66|21.74|21.66|21.72|21.64|0
1620156130000|2021-05-04 19:22:10|21.75|21.67|21.75|21.67|21.75|21.67|21.74|21.66|0
1620156140000|2021-05-04 19:22:20|21.74|21.66|21.72|21.64|21.74|21.66|21.71|21.63|0
1620156150000|2021-05-04 19:22:30|21.71|21.63|21.73|21.65|21.74|21.66|21.71|21.63|0
1620156160000|2021-05-04 19:22:40|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|0
1620156190000|2021-05-04 19:23:10|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1620156200000|2021-05-04 19:23:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1620156330000|2021-05-04 19:25:30|||||||||1
1620156390000|2021-05-04 19:26:30|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1620156400000|2021-05-04 19:26:40|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1620156480000|2021-05-04 19:28:00|21.77|21.69|21.76|21.68|21.77|21.69|21.74|21.66|0
1620156490000|2021-05-04 19:28:10|21.77|21.69|21.77|21.69|21.79|21.71|21.76|21.68|0
1620156500000|2021-05-04 19:28:20|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|1
1620156510000|2021-05-04 19:28:30|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|0
1620156520000|2021-05-04 19:28:40|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1620156530000|2021-05-04 19:28:50|21.73|21.65|21.69|21.61|21.73|21.65|21.69|21.61|0
1620156540000|2021-05-04 19:29:00|21.68|21.6|21.69|21.61|21.69|21.61|21.67|21.59|0
1620156550000|2021-05-04 19:29:10|21.68|21.6|21.68|21.6|21.69|21.61|21.68|21.6|0
1620156560000|2021-05-04 19:29:20|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|0
1620156580000|2021-05-04 19:29:40|21.68|21.6|21.71|21.63|21.71|21.63|21.68|21.6|0
1620156590000|2021-05-04 19:29:50|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|0
1620156600000|2021-05-04 19:30:00|21.69|21.61|21.71|21.63|21.72|21.64|21.68|21.6|0
1620156620000|2021-05-04 19:30:20|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1620156630000|2021-05-04 19:30:30|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1620156660000|2021-05-04 19:31:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1620156690000|2021-05-04 19:31:30|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1620156700000|2021-05-04 19:31:40|21.78|21.7|21.74|21.66|21.79|21.71|21.74|21.66|0
1620156710000|2021-05-04 19:31:50|21.75|21.67|21.78|21.7|21.78|21.7|21.75|21.67|0
1620156720000|2021-05-04 19:32:00|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|0
1620156730000|2021-05-04 19:32:10|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1620156740000|2021-05-04 19:32:20|21.75|21.67|21.76|21.68|21.77|21.69|21.75|21.67|0
1620156750000|2021-05-04 19:32:30|21.77|21.69|21.77|21.69|21.78|21.7|21.75|21.67|0
1620156760000|2021-05-04 19:32:40|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|0
1620156770000|2021-05-04 19:32:50|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|0
1620156780000|2021-05-04 19:33:00|21.78|21.7|21.78|21.7|21.78|21.7|21.77|21.69|0
1620156790000|2021-05-04 19:33:10|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|0
1620156800000|2021-05-04 19:33:20|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|0
1620156810000|2021-05-04 19:33:30|21.74|21.66|21.68|21.6|21.74|21.66|21.68|21.6|0
1620156820000|2021-05-04 19:33:40|21.66|21.58|21.62|21.54|21.66|21.58|21.62|21.54|0
1620156840000|2021-05-04 19:34:00|21.61|21.53|21.63|21.55|21.64|21.56|21.61|21.53|0
1620156850000|2021-05-04 19:34:10|21.62|21.54|21.59|21.51|21.62|21.54|21.59|21.51|0
1620156880000|2021-05-04 19:34:40|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|1
1620156890000|2021-05-04 19:34:50|21.61|21.53|21.58|21.5|21.61|21.53|21.58|21.5|0
1620156900000|2021-05-04 19:35:00|||||||||1
1620156920000|2021-05-04 19:35:20|21.57|21.49|21.57|21.49|21.58|21.5|21.57|21.49|0
1620156930000|2021-05-04 19:35:30|21.56|21.48|21.53|21.45|21.56|21.48|21.53|21.45|0
1620156940000|2021-05-04 19:35:40|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1620156950000|2021-05-04 19:35:50|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|0
1620156960000|2021-05-04 19:36:00|21.51|21.43|21.48|21.4|21.51|21.43|21.48|21.4|0
1620156970000|2021-05-04 19:36:10|21.5|21.42|21.53|21.45|21.53|21.45|21.48|21.4|0
1620156980000|2021-05-04 19:36:20|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|0
1620156990000|2021-05-04 19:36:30|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1620157020000|2021-05-04 19:37:00|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|0
1620157030000|2021-05-04 19:37:10|21.59|21.51|21.59|21.51|21.61|21.53|21.59|21.51|0
1620157040000|2021-05-04 19:37:20|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1620157050000|2021-05-04 19:37:30|21.59|21.51|21.59|21.51|21.61|21.53|21.59|21.51|0
1620157060000|2021-05-04 19:37:40|21.61|21.53|21.59|21.51|21.62|21.54|21.59|21.51|0
1620157080000|2021-05-04 19:38:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1620157090000|2021-05-04 19:38:10|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1620157170000|2021-05-04 19:39:30|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1620157190000|2021-05-04 19:39:50|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|2
1620157200000|2021-05-04 19:40:00|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|0
1620157210000|2021-05-04 19:40:10|21.51|21.43|21.56|21.48|21.56|21.48|21.51|21.43|0
1620157220000|2021-05-04 19:40:20|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1620157230000|2021-05-04 19:40:30|21.56|21.48|21.53|21.45|21.57|21.49|21.53|21.45|0
1620157240000|2021-05-04 19:40:40|21.54|21.46|21.53|21.45|21.56|21.48|21.53|21.45|0
1620157260000|2021-05-04 19:41:00|21.54|21.46|21.53|21.45|21.56|21.48|21.53|21.45|0
1620157280000|2021-05-04 19:41:20|21.52|21.44|21.51|21.43|21.52|21.44|21.5|21.42|0
1620157290000|2021-05-04 19:41:30|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1620157300000|2021-05-04 19:41:40|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|0
1620157310000|2021-05-04 19:41:50|||||||||2
1620157320000|2021-05-04 19:42:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1620157330000|2021-05-04 19:42:10|21.51|21.43|21.53|21.45|21.53|21.45|21.5|21.42|0
1620157350000|2021-05-04 19:42:30|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|0
1620157360000|2021-05-04 19:42:40|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1620157370000|2021-05-04 19:42:50|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1620157390000|2021-05-04 19:43:10|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|0
1620157400000|2021-05-04 19:43:20|21.56|21.48|21.57|21.49|21.57|21.49|21.54|21.46|0
1620157420000|2021-05-04 19:43:40|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|0
1620157430000|2021-05-04 19:43:50|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|0
1620157440000|2021-05-04 19:44:00|21.59|21.51|21.58|21.5|21.59|21.51|21.58|21.5|0
1620157450000|2021-05-04 19:44:10|21.59|21.51|21.62|21.54|21.62|21.54|21.59|21.51|0
1620157460000|2021-05-04 19:44:20|21.61|21.53|21.58|21.5|21.61|21.53|21.58|21.5|0
1620157470000|2021-05-04 19:44:30|21.59|21.51|21.61|21.53|21.62|21.54|21.59|21.51|0
1620157480000|2021-05-04 19:44:40|21.59|21.51|21.58|21.5|21.61|21.53|21.58|21.5|0
1620157490000|2021-05-04 19:44:50|21.59|21.51|21.58|21.5|21.62|21.54|21.58|21.5|0
1620157500000|2021-05-04 19:45:00|21.59|21.51|21.58|21.5|21.59|21.51|21.58|21.5|0
1620157530000|2021-05-04 19:45:30|21.59|21.51|21.61|21.53|21.62|21.54|21.59|21.51|0
1620157540000|2021-05-04 19:45:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1620157550000|2021-05-04 19:45:50|21.61|21.53|21.61|21.53|21.62|21.54|21.61|21.53|0
1620157560000|2021-05-04 19:46:00|21.62|21.54|21.62|21.54|21.64|21.56|21.62|21.54|0
1620157570000|2021-05-04 19:46:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1620157580000|2021-05-04 19:46:20|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1620157600000|2021-05-04 19:46:40|21.59|21.51|21.58|21.5|21.59|21.51|21.58|21.5|0
1620157620000|2021-05-04 19:47:00|21.57|21.49|21.53|21.45|21.57|21.49|21.53|21.45|0
1620157630000|2021-05-04 19:47:10|21.54|21.46|21.54|21.46|21.54|21.46|21.53|21.45|0
1620157640000|2021-05-04 19:47:20|21.53|21.45|21.52|21.44|21.54|21.46|21.52|21.44|0
1620157650000|2021-05-04 19:47:30|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|0
1620157660000|2021-05-04 19:47:40|21.53|21.45|21.57|21.49|21.57|21.49|21.52|21.44|0
1620157670000|2021-05-04 19:47:50|21.56|21.48|21.54|21.46|21.56|21.48|21.53|21.45|0
1620157680000|2021-05-04 19:48:00|21.56|21.48|21.57|21.49|21.57|21.49|21.54|21.46|0
1620157690000|2021-05-04 19:48:10|21.56|21.48|21.54|21.46|21.56|21.48|21.53|21.45|0
1620157700000|2021-05-04 19:48:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1620157710000|2021-05-04 19:48:30|21.57|21.49|21.57|21.49|21.57|21.49|21.53|21.45|0
1620157730000|2021-05-04 19:48:50|21.56|21.48|21.57|21.49|21.57|21.49|21.54|21.46|0
1620157740000|2021-05-04 19:49:00|21.56|21.48|21.56|21.48|21.57|21.49|21.54|21.46|0
1620157750000|2021-05-04 19:49:10|21.54|21.46|21.53|21.45|21.54|21.46|21.53|21.45|0
1620157760000|2021-05-04 19:49:20|21.54|21.46|21.53|21.45|21.54|21.46|21.53|21.45|0
1620157790000|2021-05-04 19:49:50|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1620157800000|2021-05-04 19:50:00|21.49|21.41|21.42|21.34|21.49|21.41|21.4|21.32|4
1620157810000|2021-05-04 19:50:10|21.41|21.33|21.4|21.32|21.42|21.34|21.4|21.32|0
1620157820000|2021-05-04 19:50:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1620157830000|2021-05-04 19:50:30|21.37|21.29|21.37|21.29|21.4|21.32|21.36|21.28|0
1620157860000|2021-05-04 19:51:00|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|0
1620157870000|2021-05-04 19:51:10|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|0
1620157890000|2021-05-04 19:51:30|21.37|21.29|21.38|21.3|21.4|21.32|21.37|21.29|2
1620157940000|2021-05-04 19:52:20|21.39|21.31|21.41|21.33|21.42|21.34|21.39|21.31|0
1620157950000|2021-05-04 19:52:30|21.39|21.31|21.39|21.31|21.39|21.31|21.38|21.3|6
1620157970000|2021-05-04 19:52:50|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1620157980000|2021-05-04 19:53:00|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1620157990000|2021-05-04 19:53:10|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|7
1620158060000|2021-05-04 19:54:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1620158070000|2021-05-04 19:54:30|21.36|21.28|21.35|21.27|21.36|21.28|21.33|21.25|14
1620158080000|2021-05-04 19:54:40|21.33|21.25|21.33|21.25|21.35|21.27|21.33|21.25|0
1620158090000|2021-05-04 19:54:50|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|0
1620158100000|2021-05-04 19:55:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|1
1620158110000|2021-05-04 19:55:10|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|2
1620158130000|2021-05-04 19:55:30|21.33|21.25|21.33|21.25|21.35|21.27|21.33|21.25|2
1620158140000|2021-05-04 19:55:40|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|18
1620158150000|2021-05-04 19:55:50|||||||||2
1620158160000|2021-05-04 19:56:00|21.32|21.24|21.32|21.24|21.32|21.24|21.31|21.23|4
1620158170000|2021-05-04 19:56:10|21.31|21.23|21.27|21.19|21.32|21.24|21.27|21.19|6
1620158180000|2021-05-04 19:56:20|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|8
1620158190000|2021-05-04 19:56:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|2
1620158200000|2021-05-04 19:56:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|10
1620158210000|2021-05-04 19:56:50|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|0
1620158220000|2021-05-04 19:57:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1620158260000|2021-05-04 19:57:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|3
1620158270000|2021-05-04 19:57:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|1
1620158290000|2021-05-04 19:58:10|21.29|21.21|21.27|21.19|21.3|21.22|21.26|21.18|10
1620158300000|2021-05-04 19:58:20|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|1
1620158310000|2021-05-04 19:58:30|21.33|21.25|21.3|21.22|21.33|21.25|21.3|21.22|11
1620158320000|2021-05-04 19:58:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|1
1620158330000|2021-05-04 19:58:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|11
1620158340000|2021-05-04 19:59:00|||||||||4
1620158350000|2021-05-04 19:59:10|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|5
1620158360000|2021-05-04 19:59:20|21.31|21.23|21.26|21.18|21.31|21.23|21.26|21.18|11
1620158370000|2021-05-04 19:59:30|21.25|21.17|21.34|21.09|21.34|21.17|21.24|21.09|26
1620158380000|2021-05-04 19:59:40|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|7
1620158390000|2021-05-04 19:59:50|21.21|21.13|21.32|21.07|21.34|21.16|21.2|21.07|0
1620173700000|2021-05-05 00:15:00|21.43|21.18|21.43|21.18|21.43|21.18|21.43|21.18|0
1620173770000|2021-05-05 00:16:10|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1620173780000|2021-05-05 00:16:20|21.43|21.18|21.43|21.18|21.43|21.18|21.43|21.18|0
1620173850000|2021-05-05 00:17:30|21.42|21.17|21.42|21.17|21.42|21.17|21.42|21.17|0
1620173880000|2021-05-05 00:18:00|21.4|21.15|21.42|21.17|21.42|21.17|21.4|21.15|0
1620174660000|2021-05-05 00:31:00|21.43|21.18|21.43|21.18|21.43|21.18|21.43|21.18|0
1620174690000|2021-05-05 00:31:30|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1620174700000|2021-05-05 00:31:40|21.42|21.17|21.42|21.17|21.42|21.17|21.42|21.17|0
1620174740000|2021-05-05 00:32:20|21.38|21.13|21.38|21.13|21.38|21.13|21.38|21.13|0
1620174750000|2021-05-05 00:32:30|21.37|21.12|21.37|21.12|21.37|21.12|21.37|21.12|0
1620174770000|2021-05-05 00:32:50|21.39|21.14|21.42|21.17|21.42|21.17|21.38|21.13|0
1620174900000|2021-05-05 00:35:00|21.4|21.15|21.37|21.12|21.4|21.15|21.37|21.12|0
1620175170000|2021-05-05 00:39:30|21.38|21.13|21.38|21.13|21.38|21.13|21.38|21.13|0
1620175270000|2021-05-05 00:41:10|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|0
1620175280000|2021-05-05 00:41:20|21.4|21.15|21.38|21.13|21.4|21.15|21.38|21.13|0
1620175320000|2021-05-05 00:42:00|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1620175340000|2021-05-05 00:42:20|21.33|21.25|21.4|21.15|21.4|21.25|21.33|21.15|0
1620175350000|2021-05-05 00:42:30|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|0
1620175360000|2021-05-05 00:42:40|21.42|21.17|21.42|21.17|21.42|21.17|21.42|21.17|0
1620175410000|2021-05-05 00:43:30|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1620175440000|2021-05-05 00:44:00|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|0
1620175500000|2021-05-05 00:45:00|21.38|21.13|21.38|21.13|21.38|21.13|21.38|21.13|0
1620175870000|2021-05-05 00:51:10|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|0
1620175880000|2021-05-05 00:51:20|21.24|21.16|21.3|21.05|21.3|21.16|21.24|21.05|0
1620175920000|2021-05-05 00:52:00|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1620175930000|2021-05-05 00:52:10|21.3|21.05|21.32|21.07|21.32|21.07|21.3|21.05|0
1620175940000|2021-05-05 00:52:20|21.3|21.05|21.32|21.07|21.32|21.07|21.3|21.05|0
1620175960000|2021-05-05 00:52:40|21.3|21.05|21.32|21.07|21.32|21.07|21.3|21.05|0
1620175980000|2021-05-05 00:53:00|21.3|21.05|21.32|21.07|21.32|21.07|21.3|21.05|0
1620175990000|2021-05-05 00:53:10|21.3|21.05|21.32|21.07|21.32|21.07|21.3|21.05|0
1620176030000|2021-05-05 00:53:50|21.3|21.05|21.3|21.05|21.32|21.07|21.3|21.05|0
1620176280000|2021-05-05 00:58:00|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1620176290000|2021-05-05 00:58:10|21.3|21.05|21.32|21.07|21.32|21.07|21.3|21.05|0
1620176310000|2021-05-05 00:58:30|21.3|21.05|21.32|21.07|21.32|21.07|21.3|21.05|0
1620176370000|2021-05-05 00:59:30|21.3|21.05|21.32|21.07|21.32|21.07|21.3|21.05|0
1620176400000|2021-05-05 01:00:00|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|0
1620176450000|2021-05-05 01:00:50|21.32|21.07|21.3|21.05|21.32|21.07|21.3|21.05|0
1620176460000|2021-05-05 01:01:00|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1620176530000|2021-05-05 01:02:10|21.3|21.05|21.32|21.07|21.32|21.07|21.3|21.05|0
1620176540000|2021-05-05 01:02:20|21.3|21.05|21.3|21.05|21.32|21.07|21.3|21.05|0
1620176610000|2021-05-05 01:03:30|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1620176900000|2021-05-05 01:08:20|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|0
1620177960000|2021-05-05 01:26:00|21.31|21.06|21.31|21.06|21.31|21.06|21.31|21.06|0
1620178690000|2021-05-05 01:38:10|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1620178800000|2021-05-05 01:40:00|21.31|21.06|21.31|21.06|21.31|21.06|21.31|21.06|0
1620179050000|2021-05-05 01:44:10|21.29|21.04|21.18|21.1|21.29|21.1|21.18|21.04|0
1620179170000|2021-05-05 01:46:10|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1620179460000|2021-05-05 01:51:00|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1620179530000|2021-05-05 01:52:10|21.17|21.09|21.17|21.09|21.17|21.09|21.16|21.08|0
1620179550000|2021-05-05 01:52:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1620179570000|2021-05-05 01:52:50|21.16|21.08|21.19|20.94|21.21|21.08|21.11|20.94|1
1620179580000|2021-05-05 01:53:00|21.21|20.96|21.21|20.96|21.21|20.96|21.21|20.96|0
1620179600000|2021-05-05 01:53:20|21.1|21.02|21.19|20.94|21.19|21.02|21.1|20.94|0
1620179610000|2021-05-05 01:53:30|21.21|20.96|21.21|20.96|21.21|20.96|21.21|20.96|0
1620179640000|2021-05-05 01:54:00|21.11|21.03|21.21|20.96|21.21|21.03|21.11|20.96|0
1620179660000|2021-05-05 01:54:20|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1620179990000|2021-05-05 01:59:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1620180000000|2021-05-05 02:00:00|21.21|20.96|21.08|21|21.21|21.02|21.08|20.96|0
1620180180000|2021-05-05 02:03:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1620180370000|2021-05-05 02:06:10|21.08|21|21.08|21|21.08|21|21.08|21|0
1620180450000|2021-05-05 02:07:30|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1620180520000|2021-05-05 02:08:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1620180530000|2021-05-05 02:08:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1620180590000|2021-05-05 02:09:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1620180600000|2021-05-05 02:10:00|21.08|21|21.08|21|21.08|21|21.08|21|0
1620180730000|2021-05-05 02:12:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1620180740000|2021-05-05 02:12:20|21.08|21|21.08|21|21.08|21|21.08|21|0
1620181270000|2021-05-05 02:21:10|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1620181330000|2021-05-05 02:22:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1620181390000|2021-05-05 02:23:10|21.08|21|21.08|21|21.08|21|21.08|21|0
1620181450000|2021-05-05 02:24:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1620181470000|2021-05-05 02:24:30|21.08|21|21.08|21|21.08|21|21.08|21|0
1620181600000|2021-05-05 02:26:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1620181610000|2021-05-05 02:26:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1620181650000|2021-05-05 02:27:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1620181660000|2021-05-05 02:27:40|21.28|20.98|21.23|20.98|21.28|21.06|21.13|20.98|10
1620181670000|2021-05-05 02:27:50|21.13|21.05|21.23|20.98|21.23|21.05|21.13|20.98|0
1620181700000|2021-05-05 02:28:20|21.16|21.08|21.25|21|21.25|21.08|21.16|20.99|0
1620183120000|2021-05-05 02:52:00|21.24|20.99|21.22|20.97|21.24|20.99|21.22|20.97|0
1620183340000|2021-05-05 02:55:40|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1620183350000|2021-05-05 02:55:50|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1620183370000|2021-05-05 02:56:10|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1620183400000|2021-05-05 02:56:40|21.22|20.97|21.23|20.98|21.23|20.98|21.22|20.97|0
1620183410000|2021-05-05 02:56:50|21.22|20.97|21.23|20.98|21.23|20.98|21.22|20.97|0
1620183420000|2021-05-05 02:57:00|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1620183440000|2021-05-05 02:57:20|21.23|20.98|21.22|20.97|21.23|20.98|21.22|20.97|0
1620184110000|2021-05-05 03:08:30|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1620184130000|2021-05-05 03:08:50|21.24|20.99|21.25|21|21.25|21|21.24|20.99|0
1620184160000|2021-05-05 03:09:20|21.24|20.99|21.24|20.99|21.24|20.99|21.24|20.99|0
1620184180000|2021-05-05 03:09:40|21.23|20.98|21.24|20.99|21.24|20.99|21.23|20.98|0
1620184220000|2021-05-05 03:10:20|21.23|20.98|21.24|20.99|21.24|20.99|21.23|20.98|0
1620184230000|2021-05-05 03:10:30|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1620184240000|2021-05-05 03:10:40|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1620184260000|2021-05-05 03:11:00|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1620184270000|2021-05-05 03:11:10|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1620184380000|2021-05-05 03:13:00|21.23|20.98|21.24|20.99|21.24|20.99|21.23|20.98|0
1620184390000|2021-05-05 03:13:10|21.25|21|21.23|20.98|21.25|21|21.22|20.97|0
1620184400000|2021-05-05 03:13:20|21.22|20.97|21.22|20.97|21.23|20.98|21.22|20.97|0
1620184410000|2021-05-05 03:13:30|21.23|20.98|21.23|20.98|21.23|20.98|21.22|20.97|0
1620184420000|2021-05-05 03:13:40|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1620185170000|2021-05-05 03:26:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1620185180000|2021-05-05 03:26:20|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1620185660000|2021-05-05 03:34:20|21.23|20.98|21.22|20.97|21.23|20.98|21.22|20.97|0
1620185670000|2021-05-05 03:34:30|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1620185680000|2021-05-05 03:34:40|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1620186070000|2021-05-05 03:41:10|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1620186080000|2021-05-05 03:41:20|21.24|20.99|21.24|20.99|21.24|20.99|21.24|20.99|0
1620186110000|2021-05-05 03:41:50|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1620186120000|2021-05-05 03:42:00|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1620186270000|2021-05-05 03:44:30|21.23|20.98|21.22|20.97|21.23|20.98|21.22|20.97|0
1620186600000|2021-05-05 03:50:00|21.14|21.06|21.24|20.99|21.24|21.06|21.14|20.98|0
1620189150000|2021-05-05 04:32:30|21.22|20.97|21.22|20.97|21.24|20.99|21.22|20.97|0
1620189660000|2021-05-05 04:41:00|21.12|21.04|21.22|20.97|21.22|21.04|21.12|20.97|0
1620189670000|2021-05-05 04:41:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1620189750000|2021-05-05 04:42:30|21.19|20.94|21.19|20.94|21.19|20.94|21.19|20.94|0
1620189760000|2021-05-05 04:42:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1620189770000|2021-05-05 04:42:50|21.19|20.94|21.09|21.01|21.19|21.01|21.09|20.94|0
1620189850000|2021-05-05 04:44:10|21.19|20.94|21.19|20.94|21.19|20.94|21.19|20.94|0
1620189860000|2021-05-05 04:44:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1620189890000|2021-05-05 04:44:50|21.19|20.94|21.19|20.94|21.19|20.94|21.19|20.94|0
1620189900000|2021-05-05 04:45:00|21.09|21.01|21.09|21.01|21.19|21.01|21.09|20.94|0
1620189910000|2021-05-05 04:45:10|21.19|20.94|21.19|20.94|21.19|20.94|21.19|20.94|0
1620189920000|2021-05-05 04:45:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1620189950000|2021-05-05 04:45:50|21.19|20.94|21.19|20.94|21.19|20.94|21.19|20.94|0
1620190000000|2021-05-05 04:46:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1620190010000|2021-05-05 04:46:50|21.19|20.94|21.19|20.94|21.19|20.94|21.19|20.94|0
1620190020000|2021-05-05 04:47:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1620190030000|2021-05-05 04:47:10|21.19|20.94|21.19|20.94|21.19|20.94|21.19|20.94|0
1620190040000|2021-05-05 04:47:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1620190090000|2021-05-05 04:48:10|||||||||1
1620190140000|2021-05-05 04:49:00|21.19|20.94|21.09|21.01|21.19|21.01|21.09|20.94|0
1620190160000|2021-05-05 04:49:20|21.19|20.94|21.24|20.99|21.24|20.99|21.19|20.94|0
1620190170000|2021-05-05 04:49:30|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|10
1620190180000|2021-05-05 04:49:40|21.24|20.99|21.24|20.99|21.24|20.99|21.24|20.99|0
1620190210000|2021-05-05 04:50:10|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1620190320000|2021-05-05 04:52:00|21.24|20.99|21.24|20.99|21.24|20.99|21.24|20.99|0
1620190430000|2021-05-05 04:53:50|21.22|20.97|21.19|20.94|21.22|20.97|21.19|20.94|0
1620190440000|2021-05-05 04:54:00|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1620190750000|2021-05-05 04:59:10|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1620190860000|2021-05-05 05:01:00|21.23|20.98|21.22|20.97|21.23|20.98|21.22|20.97|0
1620191100000|2021-05-05 05:05:00|21.23|20.98|21.24|20.99|21.24|20.99|21.23|20.98|0
1620191490000|2021-05-05 05:11:30|21.26|21.01|21.26|21.01|21.26|21.01|21.26|21.01|0
1620191520000|2021-05-05 05:12:00|21.28|21.03|21.28|21.03|21.28|21.03|21.28|21.03|0
1620191570000|2021-05-05 05:12:50|21.29|21.04|21.28|21.03|21.29|21.04|21.28|21.03|0
1620191580000|2021-05-05 05:13:00|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|0
1620191590000|2021-05-05 05:13:10|21.3|21.05|21.29|21.04|21.3|21.05|21.28|21.03|0
1620191600000|2021-05-05 05:13:20|21.28|21.03|21.29|21.04|21.29|21.04|21.28|21.03|0
1620191610000|2021-05-05 05:13:30|21.28|21.03|21.29|21.04|21.29|21.04|21.28|21.03|0
1620191620000|2021-05-05 05:13:40|21.28|21.03|21.29|21.04|21.29|21.12|21.2|21.03|0
1620191630000|2021-05-05 05:13:50|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|0
1620191670000|2021-05-05 05:14:30|21.2|21.12|21.28|21.03|21.28|21.12|21.2|21.03|0
1620191710000|2021-05-05 05:15:10|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|0
1620191730000|2021-05-05 05:15:30|21.23|21.15|21.3|21.05|21.3|21.15|21.23|21.05|0
1620191820000|2021-05-05 05:17:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1620191830000|2021-05-05 05:17:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1620191870000|2021-05-05 05:17:50|21.34|21.09|21.33|21.08|21.34|21.09|21.31|21.06|0
1620191880000|2021-05-05 05:18:00|21.31|21.06|21.31|21.06|21.33|21.08|21.31|21.06|0
1620191970000|2021-05-05 05:19:30|21.33|21.08|21.34|21.09|21.34|21.09|21.33|21.08|0
1620192070000|2021-05-05 05:21:10|21.38|21.13|21.38|21.13|21.38|21.13|21.38|21.13|0
1620192090000|2021-05-05 05:21:30|21.36|21.11|21.36|21.11|21.36|21.11|21.36|21.11|0
1620192100000|2021-05-05 05:21:40|21.35|21.1|21.35|21.1|21.35|21.1|21.35|21.1|0
1620192210000|2021-05-05 05:23:30|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|0
1620192220000|2021-05-05 05:23:40|21.26|21.18|21.36|21.11|21.37|21.18|21.26|21.07|4
1620192240000|2021-05-05 05:24:00|21.38|21.13|21.38|21.13|21.38|21.13|21.38|21.13|0
1620192250000|2021-05-05 05:24:10|21.34|21.09|21.33|21.08|21.34|21.09|21.33|21.08|0
1620192260000|2021-05-05 05:24:20|21.23|21.15|21.34|21.09|21.34|21.15|21.23|21.08|0
1620192390000|2021-05-05 05:26:30|21.35|21.1|21.35|21.1|21.35|21.1|21.35|21.1|0
1620192400000|2021-05-05 05:26:40|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1620192570000|2021-05-05 05:29:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1620192660000|2021-05-05 05:31:00|21.35|21.1|21.34|21.09|21.35|21.1|21.34|21.09|2
1620192810000|2021-05-05 05:33:30|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1620192820000|2021-05-05 05:33:40|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1620192940000|2021-05-05 05:35:40|21.32|21.07|21.35|21.05|21.35|21.09|21.32|21.05|0
1620192950000|2021-05-05 05:35:50|21.34|21.09|21.35|21.05|21.35|21.09|21.34|21.05|0
1620192960000|2021-05-05 05:36:00|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1620193100000|2021-05-05 05:38:20|21.35|21.05|21.35|21.05|21.35|21.09|21.33|21.05|0
1620193110000|2021-05-05 05:38:30|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1620193230000|2021-05-05 05:40:30|21.33|21.08|21.33|21.08|21.33|21.08|21.33|21.08|0
1620193930000|2021-05-05 05:52:10|21.31|21.06|21.31|21.06|21.31|21.06|21.31|21.06|0
1620193950000|2021-05-05 05:52:30|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|0
1620193970000|2021-05-05 05:52:50|21.31|21.06|21.31|21.06|21.31|21.06|21.31|21.06|0
1620194010000|2021-05-05 05:53:30|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|0
1620194190000|2021-05-05 05:56:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1620194200000|2021-05-05 05:56:40|21.3|21.05|21.29|21.04|21.3|21.05|21.29|21.04|0
1620194210000|2021-05-05 05:56:50|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|0
1620194290000|2021-05-05 05:58:10|21.29|21.04|21.26|21.01|21.29|21.04|21.26|21.01|0
1620194310000|2021-05-05 05:58:30|21.28|21.03|21.15|21.07|21.28|21.07|21.15|21.03|0
1620194320000|2021-05-05 05:58:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1620194330000|2021-05-05 05:58:50|21.15|21.07|21.26|21.01|21.26|21.07|21.15|20.97|0
1620194360000|2021-05-05 05:59:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1620194380000|2021-05-05 05:59:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1620194400000|2021-05-05 06:00:00|21.23|20.98|21.24|20.99|21.24|20.99|21.2|20.95|19
1620194410000|2021-05-05 06:00:10|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1620194420000|2021-05-05 06:00:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|1
1620194430000|2021-05-05 06:00:30|21.1|21.02|21.06|20.98|21.1|21.02|21.06|20.98|19
1620194460000|2021-05-05 06:01:00|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|0
1620194500000|2021-05-05 06:01:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1620194530000|2021-05-05 06:02:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1620194540000|2021-05-05 06:02:20|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1620194560000|2021-05-05 06:02:40|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|0
1620194580000|2021-05-05 06:03:00|21.02|20.94|21.06|20.98|21.06|20.98|21.02|20.94|0
1620194590000|2021-05-05 06:03:10|||||||||3
1620194700000|2021-05-05 06:05:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1620194710000|2021-05-05 06:05:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1620194730000|2021-05-05 06:05:30|21.08|21|21.07|20.99|21.08|21|21.07|20.99|1
1620194910000|2021-05-05 06:08:30|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1620194920000|2021-05-05 06:08:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|11
1620194930000|2021-05-05 06:08:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1620194980000|2021-05-05 06:09:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1620195050000|2021-05-05 06:10:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1620195130000|2021-05-05 06:12:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1620195190000|2021-05-05 06:13:10|21.08|21|21.07|20.99|21.08|21|21.07|20.99|0
1620195220000|2021-05-05 06:13:40|21.08|21|21.08|21|21.08|21|21.08|21|6
1620195300000|2021-05-05 06:15:00|||||||||4
1620195350000|2021-05-05 06:15:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|25
1620195390000|2021-05-05 06:16:30|21.16|21.08|21.17|21.09|21.17|21.09|21.16|21.08|0
1620195400000|2021-05-05 06:16:40|21.16|21.08|21.17|21.09|21.17|21.09|21.16|21.08|0
1620195500000|2021-05-05 06:18:20|21.13|21.05|21.15|21.07|21.16|21.08|21.13|21.05|10
1620195520000|2021-05-05 06:18:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1620195540000|2021-05-05 06:19:00|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|0
1620195560000|2021-05-05 06:19:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1620195600000|2021-05-05 06:20:00|21.16|21.08|21.17|21.09|21.17|21.09|21.16|21.08|10
1620195630000|2021-05-05 06:20:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|5
1620195660000|2021-05-05 06:21:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1620195700000|2021-05-05 06:21:40|21.16|21.08|21.17|21.09|21.17|21.09|21.16|21.08|0
1620195710000|2021-05-05 06:21:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1620195720000|2021-05-05 06:22:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1620195730000|2021-05-05 06:22:10|21.16|21.08|21.16|21.08|21.16|21.08|21.15|21.07|0
1620195750000|2021-05-05 06:22:30|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|4
1620195770000|2021-05-05 06:22:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1620195810000|2021-05-05 06:23:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1620195820000|2021-05-05 06:23:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1620195830000|2021-05-05 06:23:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1620195840000|2021-05-05 06:24:00|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|0
1620196050000|2021-05-05 06:27:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1620196060000|2021-05-05 06:27:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1620196080000|2021-05-05 06:28:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1620196120000|2021-05-05 06:28:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1620196220000|2021-05-05 06:30:20|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|41
1620196250000|2021-05-05 06:30:50|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|0
1620196350000|2021-05-05 06:32:30|21.21|21.13|21.21|21.13|21.21|21.13|21.18|21.1|0
1620196420000|2021-05-05 06:33:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1620196860000|2021-05-05 06:41:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1620196870000|2021-05-05 06:41:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1620197260000|2021-05-05 06:47:40|21.18|21.1|21.18|21.1|21.18|21.1|21.17|21.09|13
1620197270000|2021-05-05 06:47:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1620197360000|2021-05-05 06:49:20|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|0
1620197380000|2021-05-05 06:49:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1620197390000|2021-05-05 06:49:50|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1620197400000|2021-05-05 06:50:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1620197410000|2021-05-05 06:50:10|21.19|21.11|21.19|21.11|21.19|21.11|21.18|21.1|0
1620197420000|2021-05-05 06:50:20|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1620197430000|2021-05-05 06:50:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1620197480000|2021-05-05 06:51:20|21.17|21.09|21.19|21.11|21.19|21.11|21.17|21.09|0
1620197490000|2021-05-05 06:51:30|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1620197500000|2021-05-05 06:51:40|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1620197510000|2021-05-05 06:51:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1620197520000|2021-05-05 06:52:00|21.19|21.11|21.19|21.11|21.19|21.11|21.18|21.1|0
1620197540000|2021-05-05 06:52:20|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1620197550000|2021-05-05 06:52:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1620197570000|2021-05-05 06:52:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1620197590000|2021-05-05 06:53:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1620197620000|2021-05-05 06:53:40|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|0
1620197680000|2021-05-05 06:54:40|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|41
1620197690000|2021-05-05 06:54:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1620197710000|2021-05-05 06:55:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1620197760000|2021-05-05 06:56:00|21.12|21.04|21.08|21|21.12|21.04|21.08|21|26
1620197780000|2021-05-05 06:56:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1620197890000|2021-05-05 06:58:10|21.14|21.06|21.14|21.06|21.14|21.06|21.13|21.05|107
1620197930000|2021-05-05 06:58:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1620197950000|2021-05-05 06:59:10|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1620197960000|2021-05-05 06:59:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1620197970000|2021-05-05 06:59:30|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|0
1620197980000|2021-05-05 06:59:40|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1620197990000|2021-05-05 06:59:50|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1620198000000|2021-05-05 07:00:00|21.11|21.03|21.09|21.01|21.12|21.04|21.09|21.01|1
1620198010000|2021-05-05 07:00:10|21.04|20.96|21.04|20.96|21.04|20.96|21.03|20.95|82
1620198020000|2021-05-05 07:00:20|21.03|20.95|21.03|20.95|21.03|20.95|21.02|20.94|9
1620198030000|2021-05-05 07:00:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1620198050000|2021-05-05 07:00:50|21.02|20.94|21.02|20.94|21.04|20.96|21.02|20.94|0
1620198060000|2021-05-05 07:01:00|21.03|20.95|21.04|20.96|21.04|20.96|21.02|20.94|2
1620198120000|2021-05-05 07:02:00|||||||||9
1620198130000|2021-05-05 07:02:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|1
1620198140000|2021-05-05 07:02:20|21.04|20.96|21.04|20.96|21.06|20.98|21.04|20.96|0
1620198160000|2021-05-05 07:02:40|||||||||51
1620198170000|2021-05-05 07:02:50|||||||||3
1620198180000|2021-05-05 07:03:00|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|66
1620198210000|2021-05-05 07:03:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|7
1620198220000|2021-05-05 07:03:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1620198230000|2021-05-05 07:03:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|11
1620198240000|2021-05-05 07:04:00|20.99|20.91|21.02|20.94|21.02|20.94|20.99|20.91|15
1620198250000|2021-05-05 07:04:10|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1620198260000|2021-05-05 07:04:20|21.03|20.95|21.04|20.96|21.04|20.96|21.02|20.94|0
1620198270000|2021-05-05 07:04:30|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1620198300000|2021-05-05 07:05:00|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|22
1620198310000|2021-05-05 07:05:10|||||||||4
1620198320000|2021-05-05 07:05:20|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1620198330000|2021-05-05 07:05:30|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1620198350000|2021-05-05 07:05:50|21.03|20.95|21.03|20.95|21.04|20.96|21.03|20.95|18
1620198360000|2021-05-05 07:06:00|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|6
1620198370000|2021-05-05 07:06:10|21.03|20.95|21.04|20.96|21.04|20.96|21.02|20.94|1
1620198380000|2021-05-05 07:06:20|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|0
1620198390000|2021-05-05 07:06:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1620198400000|2021-05-05 07:06:40|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|40
1620198410000|2021-05-05 07:06:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1620198420000|2021-05-05 07:07:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1620198430000|2021-05-05 07:07:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1620198440000|2021-05-05 07:07:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1620198450000|2021-05-05 07:07:30|21.04|20.96|21.04|20.96|21.04|20.96|21.02|20.94|2
1620198460000|2021-05-05 07:07:40|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1620198480000|2021-05-05 07:08:00|21.03|20.95|21.02|20.94|21.04|20.96|21.02|20.94|2
1620198490000|2021-05-05 07:08:10|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|12
1620198510000|2021-05-05 07:08:30|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|12
1620198520000|2021-05-05 07:08:40|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|17
1620198530000|2021-05-05 07:08:50|21.03|20.95|21.03|20.95|21.04|20.96|21.03|20.95|0
1620198540000|2021-05-05 07:09:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1620198550000|2021-05-05 07:09:10|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1620198560000|2021-05-05 07:09:20|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1620198570000|2021-05-05 07:09:30|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1620198580000|2021-05-05 07:09:40|20.99|20.91|20.99|20.91|21.01|20.93|20.99|20.91|0
1620198610000|2021-05-05 07:10:10|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|272
1620198640000|2021-05-05 07:10:40|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|366
1620198650000|2021-05-05 07:10:50|21.01|20.93|21.01|20.93|21.01|20.93|20.99|20.91|0
1620198660000|2021-05-05 07:11:00|21.02|20.94|21.02|20.94|21.02|20.94|21.01|20.93|6
1620198670000|2021-05-05 07:11:10|21.01|20.93|21.04|20.96|21.04|20.96|20.99|20.91|6
1620198680000|2021-05-05 07:11:20|21.03|20.95|21.04|20.96|21.04|20.96|21.02|20.94|0
1620198690000|2021-05-05 07:11:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1620198710000|2021-05-05 07:11:50|21.03|20.95|20.99|20.91|21.04|20.96|20.99|20.91|0
1620198740000|2021-05-05 07:12:20|||||||||215
1620198750000|2021-05-05 07:12:30|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|45
1620198840000|2021-05-05 07:14:00|||||||||100
1620198860000|2021-05-05 07:14:20|20.98|20.9|20.99|20.91|20.99|20.91|20.97|20.89|235
1620198880000|2021-05-05 07:14:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1620198890000|2021-05-05 07:14:50|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|33
1620198900000|2021-05-05 07:15:00|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|8
1620198910000|2021-05-05 07:15:10|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|58
1620198920000|2021-05-05 07:15:20|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|0
1620198940000|2021-05-05 07:15:40|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|125
1620198950000|2021-05-05 07:15:50|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|0
1620198970000|2021-05-05 07:16:10|||||||||100
1620198990000|2021-05-05 07:16:30|20.94|20.86|20.94|20.86|20.94|20.86|20.92|20.84|11
1620199010000|2021-05-05 07:16:50|||||||||30
1620199040000|2021-05-05 07:17:20|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|14
1620199050000|2021-05-05 07:17:30|||||||||10
1620199060000|2021-05-05 07:17:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|107
1620199090000|2021-05-05 07:18:10|21.01|20.93|21.01|20.93|21.01|20.93|20.99|20.91|10
1620199100000|2021-05-05 07:18:20|21.02|20.94|21.01|20.93|21.02|20.94|20.99|20.91|5
1620199110000|2021-05-05 07:18:30|21.02|20.94|20.99|20.91|21.02|20.94|20.99|20.91|0
1620199300000|2021-05-05 07:21:40|20.97|20.89|20.94|20.86|20.97|20.89|20.94|20.86|45
1620199380000|2021-05-05 07:23:00|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|18
1620199390000|2021-05-05 07:23:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1620199400000|2021-05-05 07:23:20|20.93|20.85|20.93|20.85|20.93|20.85|20.92|20.84|6
1620199420000|2021-05-05 07:23:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1620199430000|2021-05-05 07:23:50|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|1
1620199440000|2021-05-05 07:24:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|168
1620199450000|2021-05-05 07:24:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1620199490000|2021-05-05 07:24:50|20.87|20.79|20.89|20.81|20.89|20.81|20.86|20.78|22
1620199520000|2021-05-05 07:25:20|20.88|20.8|20.84|20.76|20.88|20.8|20.84|20.76|12
1620199540000|2021-05-05 07:25:40|20.86|20.78|20.89|20.81|20.89|20.81|20.86|20.78|14
1620199550000|2021-05-05 07:25:50|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|1
1620199600000|2021-05-05 07:26:40|20.88|20.8|20.88|20.8|20.88|20.8|20.87|20.79|22
1620199610000|2021-05-05 07:26:50|20.87|20.79|20.84|20.76|20.88|20.8|20.84|20.76|0
1620199620000|2021-05-05 07:27:00|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|24
1620199630000|2021-05-05 07:27:10|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1620199640000|2021-05-05 07:27:20|20.83|20.75|20.83|20.75|20.83|20.75|20.82|20.74|5
1620199670000|2021-05-05 07:27:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1620199690000|2021-05-05 07:28:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|30
1620199700000|2021-05-05 07:28:20|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|1
1620199730000|2021-05-05 07:28:50|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1620199740000|2021-05-05 07:29:00|20.84|20.76|20.84|20.76|20.84|20.76|20.83|20.75|0
1620199750000|2021-05-05 07:29:10|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1620199800000|2021-05-05 07:30:00|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1620199810000|2021-05-05 07:30:10|20.83|20.75|20.83|20.75|20.84|20.76|20.83|20.75|0
1620199820000|2021-05-05 07:30:20|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1620199850000|2021-05-05 07:30:50|||||||||91
1620199860000|2021-05-05 07:31:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1620199880000|2021-05-05 07:31:20|||||||||28
1620199890000|2021-05-05 07:31:30|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1620199900000|2021-05-05 07:31:40|||||||||1
1620199920000|2021-05-05 07:32:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|2
1620199930000|2021-05-05 07:32:10|||||||||45
1620199940000|2021-05-05 07:32:20|||||||||1
1620199950000|2021-05-05 07:32:30|20.77|20.69|20.78|20.7|20.79|20.71|20.77|20.69|37
1620199960000|2021-05-05 07:32:40|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|1
1620199970000|2021-05-05 07:32:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1620199980000|2021-05-05 07:33:00|||||||||2
1620199990000|2021-05-05 07:33:10|||||||||1
1620200010000|2021-05-05 07:33:30|||||||||1
1620200030000|2021-05-05 07:33:50|||||||||1
1620200050000|2021-05-05 07:34:10|||||||||2
1620200080000|2021-05-05 07:34:40|||||||||1
1620200120000|2021-05-05 07:35:20|20.73|20.65|20.73|20.65|20.74|20.66|20.73|20.65|70
1620200130000|2021-05-05 07:35:30|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1620200140000|2021-05-05 07:35:40|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1620200160000|2021-05-05 07:36:00|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1620200170000|2021-05-05 07:36:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1620200180000|2021-05-05 07:36:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1620200200000|2021-05-05 07:36:40|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|69
1620200210000|2021-05-05 07:36:50|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1620200220000|2021-05-05 07:37:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1620200250000|2021-05-05 07:37:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|60
1620200260000|2021-05-05 07:37:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1620200270000|2021-05-05 07:37:50|||||||||1
1620200280000|2021-05-05 07:38:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|72
1620200290000|2021-05-05 07:38:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|35
1620200310000|2021-05-05 07:38:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1620200320000|2021-05-05 07:38:40|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|77
1620200330000|2021-05-05 07:38:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1620200340000|2021-05-05 07:39:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1620200540000|2021-05-05 07:42:20|20.7|20.62|20.67|20.59|20.7|20.62|20.67|20.59|21
1620200670000|2021-05-05 07:44:30|20.69|20.61|20.72|20.64|20.72|20.64|20.69|20.61|2
1620200730000|2021-05-05 07:45:30|||||||||1
1620200770000|2021-05-05 07:46:10|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1620200780000|2021-05-05 07:46:20|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|2
1620200790000|2021-05-05 07:46:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1620200800000|2021-05-05 07:46:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1620200840000|2021-05-05 07:47:20|||||||||1
1620200920000|2021-05-05 07:48:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|14
1620200930000|2021-05-05 07:48:50|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1620200960000|2021-05-05 07:49:20|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1620200970000|2021-05-05 07:49:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|30
1620201040000|2021-05-05 07:50:40|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|8
1620201050000|2021-05-05 07:50:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1620201080000|2021-05-05 07:51:20|||||||||1
1620201100000|2021-05-05 07:51:40|||||||||2
1620201110000|2021-05-05 07:51:50|||||||||2
1620201120000|2021-05-05 07:52:00|||||||||1
1620201130000|2021-05-05 07:52:10|||||||||1
1620201150000|2021-05-05 07:52:30|20.66|20.58|20.62|20.54|20.67|20.59|20.62|20.54|34
1620201160000|2021-05-05 07:52:40|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|0
1620201170000|2021-05-05 07:52:50|||||||||1
1620201200000|2021-05-05 07:53:20|||||||||1
1620201210000|2021-05-05 07:53:30|||||||||1
1620201220000|2021-05-05 07:53:40|||||||||2
1620201230000|2021-05-05 07:53:50|||||||||1
1620201250000|2021-05-05 07:54:10|||||||||9
1620201260000|2021-05-05 07:54:20|||||||||2
1620201270000|2021-05-05 07:54:30|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|14
1620201280000|2021-05-05 07:54:40|||||||||1
1620201300000|2021-05-05 07:55:00|||||||||1
1620201310000|2021-05-05 07:55:10|||||||||22
1620201330000|2021-05-05 07:55:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|4
1620201340000|2021-05-05 07:55:40|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|2
1620201350000|2021-05-05 07:55:50|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|2
1620201360000|2021-05-05 07:56:00|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|1
1620201370000|2021-05-05 07:56:10|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|5
1620201380000|2021-05-05 07:56:20|20.65|20.57|20.65|20.57|20.66|20.58|20.64|20.56|0
1620201390000|2021-05-05 07:56:30|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|2
1620201400000|2021-05-05 07:56:40|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1620201410000|2021-05-05 07:56:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|2
1620201420000|2021-05-05 07:57:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1620201430000|2021-05-05 07:57:10|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|1
1620201440000|2021-05-05 07:57:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1620201450000|2021-05-05 07:57:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|2
1620201470000|2021-05-05 07:57:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1620201480000|2021-05-05 07:58:00|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|2
1620201490000|2021-05-05 07:58:10|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|15
1620201500000|2021-05-05 07:58:20|||||||||2
1620201520000|2021-05-05 07:58:40|||||||||1
1620201540000|2021-05-05 07:59:00|20.68|20.6|20.71|20.63|20.71|20.63|20.68|20.6|1
1620201550000|2021-05-05 07:59:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1620201570000|2021-05-05 07:59:30|||||||||1
1620201590000|2021-05-05 07:59:50|||||||||1
1620201600000|2021-05-05 08:00:00|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|23
1620201610000|2021-05-05 08:00:10|||||||||1
1620201630000|2021-05-05 08:00:30|||||||||1
1620201640000|2021-05-05 08:00:40|||||||||50
1620201660000|2021-05-05 08:01:00|20.66|20.58|20.65|20.57|20.66|20.58|20.64|20.56|3
1620201670000|2021-05-05 08:01:10|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1620201680000|2021-05-05 08:01:20|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|1
1620201700000|2021-05-05 08:01:40|||||||||2
1620201710000|2021-05-05 08:01:50|20.71|20.63|20.71|20.63|20.72|20.64|20.71|20.63|0
1620201720000|2021-05-05 08:02:00|20.7|20.62|20.7|20.62|20.71|20.63|20.7|20.62|1
1620201730000|2021-05-05 08:02:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1620201740000|2021-05-05 08:02:20|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|1
1620201750000|2021-05-05 08:02:30|20.72|20.64|20.72|20.64|20.72|20.64|20.71|20.63|0
1620201840000|2021-05-05 08:04:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|2
1620201850000|2021-05-05 08:04:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1620201880000|2021-05-05 08:04:40|||||||||5
1620201920000|2021-05-05 08:05:20|||||||||23
1620201930000|2021-05-05 08:05:30|||||||||6
1620202000000|2021-05-05 08:06:40|20.78|20.7|20.77|20.69|20.8|20.72|20.77|20.69|13
1620202010000|2021-05-05 08:06:50|||||||||5
1620202020000|2021-05-05 08:07:00|||||||||5
1620202100000|2021-05-05 08:08:20|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|1
1620202220000|2021-05-05 08:10:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|27
1620202240000|2021-05-05 08:10:40|||||||||18
1620202250000|2021-05-05 08:10:50|||||||||10
1620202260000|2021-05-05 08:11:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1620202310000|2021-05-05 08:11:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|3
1620202320000|2021-05-05 08:12:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1620202330000|2021-05-05 08:12:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|5
1620202340000|2021-05-05 08:12:20|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|11
1620202350000|2021-05-05 08:12:30|20.72|20.64|20.72|20.64|20.72|20.64|20.7|20.62|16
1620202410000|2021-05-05 08:13:30|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|10
1620202420000|2021-05-05 08:13:40|20.67|20.59|20.71|20.63|20.71|20.63|20.67|20.59|0
1620202430000|2021-05-05 08:13:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1620202500000|2021-05-05 08:15:00|20.7|20.62|20.67|20.59|20.7|20.62|20.67|20.59|26
1620202650000|2021-05-05 08:17:30|||||||||15
1620202820000|2021-05-05 08:20:20|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|25
1620202830000|2021-05-05 08:20:30|||||||||20
1620202840000|2021-05-05 08:20:40|||||||||1
1620202880000|2021-05-05 08:21:20|||||||||1
1620202930000|2021-05-05 08:22:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|10
1620202940000|2021-05-05 08:22:20|20.62|20.54|20.62|20.54|20.63|20.55|20.62|20.54|0
1620203060000|2021-05-05 08:24:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|17
1620203070000|2021-05-05 08:24:30|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1620203080000|2021-05-05 08:24:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1620203160000|2021-05-05 08:26:00|20.61|20.53|20.57|20.49|20.62|20.54|20.57|20.49|14
1620203170000|2021-05-05 08:26:10|||||||||4
1620203180000|2021-05-05 08:26:20|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|2
1620203190000|2021-05-05 08:26:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1620203200000|2021-05-05 08:26:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1620203220000|2021-05-05 08:27:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1620203230000|2021-05-05 08:27:10|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1620203240000|2021-05-05 08:27:20|20.57|20.49|20.62|20.54|20.62|20.54|20.57|20.49|3
1620203250000|2021-05-05 08:27:30|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|0
1620203260000|2021-05-05 08:27:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1620203280000|2021-05-05 08:28:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|2
1620203290000|2021-05-05 08:28:10|20.6|20.52|20.6|20.52|20.6|20.52|20.57|20.49|1
1620203340000|2021-05-05 08:29:00|20.57|20.49|20.57|20.49|20.58|20.5|20.57|20.49|2
1620203350000|2021-05-05 08:29:10|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1620203360000|2021-05-05 08:29:20|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1620203370000|2021-05-05 08:29:30|||||||||111
1620203450000|2021-05-05 08:30:50|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1620203500000|2021-05-05 08:31:40|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|4
1620203510000|2021-05-05 08:31:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|21
1620203520000|2021-05-05 08:32:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1620203580000|2021-05-05 08:33:00|||||||||1
1620203590000|2021-05-05 08:33:10|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|6
1620203600000|2021-05-05 08:33:20|20.56|20.48|20.6|20.52|20.6|20.52|20.56|20.48|30
1620203620000|2021-05-05 08:33:40|||||||||6
1620203630000|2021-05-05 08:33:50|||||||||20
1620203790000|2021-05-05 08:36:30|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|4
1620203810000|2021-05-05 08:36:50|||||||||5
1620203840000|2021-05-05 08:37:20|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|3
1620203850000|2021-05-05 08:37:30|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|17
1620203870000|2021-05-05 08:37:50|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|1
1620203880000|2021-05-05 08:38:00|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|12
1620203890000|2021-05-05 08:38:10|20.56|20.48|20.56|20.48|20.57|20.49|20.56|20.48|4
1620203900000|2021-05-05 08:38:20|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1620203920000|2021-05-05 08:38:40|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|0
1620204020000|2021-05-05 08:40:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1620204030000|2021-05-05 08:40:30|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1620204040000|2021-05-05 08:40:40|20.65|20.57|20.65|20.57|20.65|20.57|20.63|20.55|0
1620204110000|2021-05-05 08:41:50|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1620204190000|2021-05-05 08:43:10|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|4
1620204200000|2021-05-05 08:43:20|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1620204210000|2021-05-05 08:43:30|20.66|20.58|20.66|20.58|20.66|20.58|20.65|20.57|0
1620204230000|2021-05-05 08:43:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1620204310000|2021-05-05 08:45:10|20.66|20.58|20.66|20.58|20.67|20.59|20.66|20.58|10
1620204320000|2021-05-05 08:45:20|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|0
1620204330000|2021-05-05 08:45:30|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|0
1620204340000|2021-05-05 08:45:40|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|0
1620204350000|2021-05-05 08:45:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620204380000|2021-05-05 08:46:20|20.67|20.59|20.7|20.62|20.7|20.62|20.66|20.58|11
1620204390000|2021-05-05 08:46:30|||||||||10
1620204450000|2021-05-05 08:47:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1620204460000|2021-05-05 08:47:40|||||||||1
1620204500000|2021-05-05 08:48:20|20.7|20.62|20.67|20.59|20.7|20.62|20.67|20.59|0
1620204520000|2021-05-05 08:48:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|13
1620204530000|2021-05-05 08:48:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620204600000|2021-05-05 08:50:00|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|9
1620204610000|2021-05-05 08:50:10|20.63|20.55|20.63|20.55|20.65|20.57|20.62|20.54|10
1620204620000|2021-05-05 08:50:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|2
1620204630000|2021-05-05 08:50:30|||||||||2
1620204640000|2021-05-05 08:50:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1620204650000|2021-05-05 08:50:50|||||||||1
1620204660000|2021-05-05 08:51:00|||||||||2
1620204680000|2021-05-05 08:51:20|||||||||2
1620204700000|2021-05-05 08:51:40|||||||||1
1620204710000|2021-05-05 08:51:50|||||||||1
1620204730000|2021-05-05 08:52:10|||||||||1
1620204740000|2021-05-05 08:52:20|20.62|20.54|20.63|20.55|20.65|20.57|20.62|20.54|15
1620204750000|2021-05-05 08:52:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620204760000|2021-05-05 08:52:40|||||||||1
1620204770000|2021-05-05 08:52:50|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1620204780000|2021-05-05 08:53:00|||||||||2
1620204800000|2021-05-05 08:53:20|||||||||1
1620204810000|2021-05-05 08:53:30|||||||||2
1620204830000|2021-05-05 08:53:50|||||||||1
1620204850000|2021-05-05 08:54:10|||||||||2
1620204860000|2021-05-05 08:54:20|||||||||1
1620204880000|2021-05-05 08:54:40|||||||||2
1620204900000|2021-05-05 08:55:00|||||||||2
1620204920000|2021-05-05 08:55:20|||||||||1
1620204940000|2021-05-05 08:55:40|||||||||1
1620204960000|2021-05-05 08:56:00|||||||||2
1620204980000|2021-05-05 08:56:20|||||||||2
1620204990000|2021-05-05 08:56:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1620205000000|2021-05-05 08:56:40|20.65|20.57|20.63|20.55|20.65|20.57|20.62|20.54|2
1620205020000|2021-05-05 08:57:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|1
1620205030000|2021-05-05 08:57:10|||||||||2
1620205040000|2021-05-05 08:57:20|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|12
1620205050000|2021-05-05 08:57:30|||||||||2
1620205080000|2021-05-05 08:58:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|1
1620205100000|2021-05-05 08:58:20|||||||||2
1620205120000|2021-05-05 08:58:40|||||||||2
1620205130000|2021-05-05 08:58:50|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1620205140000|2021-05-05 08:59:00|||||||||2
1620205170000|2021-05-05 08:59:30|||||||||2
1620205180000|2021-05-05 08:59:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|5
1620205190000|2021-05-05 08:59:50|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|2
1620205200000|2021-05-05 09:00:00|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1620205210000|2021-05-05 09:00:10|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|2
1620205220000|2021-05-05 09:00:20|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1620205230000|2021-05-05 09:00:30|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|2
1620205240000|2021-05-05 09:00:40|20.68|20.6|20.68|20.6|20.7|20.62|20.67|20.59|0
1620205250000|2021-05-05 09:00:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|1
1620205270000|2021-05-05 09:01:10|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|10
1620205280000|2021-05-05 09:01:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1620205290000|2021-05-05 09:01:30|20.65|20.57|20.7|20.62|20.7|20.62|20.65|20.57|0
1620205300000|2021-05-05 09:01:40|||||||||1
1620205320000|2021-05-05 09:02:00|20.68|20.6|20.67|20.59|20.7|20.62|20.67|20.59|1
1620205330000|2021-05-05 09:02:10|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1620205340000|2021-05-05 09:02:20|||||||||1
1620205360000|2021-05-05 09:02:40|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|1
1620205370000|2021-05-05 09:02:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1620205380000|2021-05-05 09:03:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620205390000|2021-05-05 09:03:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|11
1620205410000|2021-05-05 09:03:30|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|2
1620205420000|2021-05-05 09:03:40|20.68|20.6|20.68|20.6|20.7|20.62|20.68|20.6|0
1620205430000|2021-05-05 09:03:50|||||||||1
1620205440000|2021-05-05 09:04:00|20.7|20.62|20.68|20.6|20.7|20.62|20.67|20.59|0
1620205450000|2021-05-05 09:04:10|||||||||2
1620205460000|2021-05-05 09:04:20|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|0
1620205470000|2021-05-05 09:04:30|20.68|20.6|20.67|20.59|20.68|20.6|20.66|20.58|0
1620205480000|2021-05-05 09:04:40|20.66|20.58|20.65|20.57|20.67|20.59|20.65|20.57|1
1620205520000|2021-05-05 09:05:20|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1620205530000|2021-05-05 09:05:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|28
1620205540000|2021-05-05 09:05:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1620205550000|2021-05-05 09:05:50|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1620205560000|2021-05-05 09:06:00|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1620205580000|2021-05-05 09:06:20|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1620205600000|2021-05-05 09:06:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1620205610000|2021-05-05 09:06:50|20.68|20.6|20.68|20.6|20.7|20.62|20.68|20.6|0
1620205630000|2021-05-05 09:07:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1620205660000|2021-05-05 09:07:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1620205670000|2021-05-05 09:07:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1620205680000|2021-05-05 09:08:00|20.66|20.58|20.67|20.59|20.67|20.59|20.65|20.57|0
1620205700000|2021-05-05 09:08:20|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|2
1620205810000|2021-05-05 09:10:10|||||||||2
1620205840000|2021-05-05 09:10:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|2
1620205870000|2021-05-05 09:11:10|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1620205880000|2021-05-05 09:11:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1620205990000|2021-05-05 09:13:10|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|0
1620206090000|2021-05-05 09:14:50|20.68|20.6|20.68|20.6|20.7|20.62|20.67|20.59|35
1620206100000|2021-05-05 09:15:00|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|0
1620206110000|2021-05-05 09:15:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620206140000|2021-05-05 09:15:40|||||||||141
1620206150000|2021-05-05 09:15:50|||||||||30
1620206340000|2021-05-05 09:19:00|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|18
1620206530000|2021-05-05 09:22:10|||||||||7
1620206620000|2021-05-05 09:23:40|||||||||2
1620206640000|2021-05-05 09:24:00|||||||||1
1620206650000|2021-05-05 09:24:10|||||||||14
1620206660000|2021-05-05 09:24:20|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|79
1620206670000|2021-05-05 09:24:30|||||||||16
1620206710000|2021-05-05 09:25:10|||||||||2
1620206720000|2021-05-05 09:25:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1620206730000|2021-05-05 09:25:30|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|0
1620206750000|2021-05-05 09:25:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1620206760000|2021-05-05 09:26:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620206790000|2021-05-05 09:26:30|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|0
1620206800000|2021-05-05 09:26:40|20.66|20.58|20.66|20.58|20.66|20.58|20.65|20.57|0
1620206820000|2021-05-05 09:27:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|2
1620206950000|2021-05-05 09:29:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1620206960000|2021-05-05 09:29:20|20.68|20.6|20.72|20.64|20.72|20.64|20.68|20.6|5
1620206970000|2021-05-05 09:29:30|||||||||5
1620206980000|2021-05-05 09:29:40|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|10
1620207000000|2021-05-05 09:30:00|20.71|20.63|20.71|20.63|20.71|20.63|20.68|20.6|24
1620207010000|2021-05-05 09:30:10|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|27
1620207030000|2021-05-05 09:30:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1620207040000|2021-05-05 09:30:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1620207080000|2021-05-05 09:31:20|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|25
1620207110000|2021-05-05 09:31:50|20.71|20.63|20.71|20.63|20.71|20.63|20.7|20.62|0
1620207130000|2021-05-05 09:32:10|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1620207150000|2021-05-05 09:32:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1620207170000|2021-05-05 09:32:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1620207300000|2021-05-05 09:35:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1620207310000|2021-05-05 09:35:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1620207320000|2021-05-05 09:35:20|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1620207330000|2021-05-05 09:35:30|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1620207340000|2021-05-05 09:35:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1620207350000|2021-05-05 09:35:50|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|82
1620207410000|2021-05-05 09:36:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1620207420000|2021-05-05 09:37:00|||||||||1
1620207440000|2021-05-05 09:37:20|20.71|20.63|20.72|20.64|20.72|20.64|20.69|20.61|0
1620207450000|2021-05-05 09:37:30|20.71|20.63|20.67|20.59|20.72|20.64|20.67|20.59|0
1620207470000|2021-05-05 09:37:50|20.69|20.61|20.71|20.63|20.72|20.64|20.69|20.61|4
1620207480000|2021-05-05 09:38:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1620207500000|2021-05-05 09:38:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1620207510000|2021-05-05 09:38:30|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1620207520000|2021-05-05 09:38:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1620207540000|2021-05-05 09:39:00|20.71|20.63|20.71|20.63|20.72|20.64|20.71|20.63|0
1620207550000|2021-05-05 09:39:10|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1620207640000|2021-05-05 09:40:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1620207650000|2021-05-05 09:40:50|20.68|20.6|20.71|20.63|20.71|20.63|20.67|20.59|0
1620207660000|2021-05-05 09:41:00|20.69|20.61|20.72|20.64|20.72|20.64|20.69|20.61|0
1620207760000|2021-05-05 09:42:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|10
1620207770000|2021-05-05 09:42:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1620207990000|2021-05-05 09:46:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|24
1620208010000|2021-05-05 09:46:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1620208020000|2021-05-05 09:47:00|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1620208150000|2021-05-05 09:49:10|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|11
1620208170000|2021-05-05 09:49:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1620208220000|2021-05-05 09:50:20|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1620208240000|2021-05-05 09:50:40|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1620208250000|2021-05-05 09:50:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1620208270000|2021-05-05 09:51:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1620208370000|2021-05-05 09:52:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1620208470000|2021-05-05 09:54:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1620208490000|2021-05-05 09:54:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1620208510000|2021-05-05 09:55:10|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|3
1620208580000|2021-05-05 09:56:20|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|4
1620208590000|2021-05-05 09:56:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1620208620000|2021-05-05 09:57:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1620208640000|2021-05-05 09:57:20|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|0
1620208650000|2021-05-05 09:57:30|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|0
1620208660000|2021-05-05 09:57:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1620208690000|2021-05-05 09:58:10|20.73|20.65|20.77|20.69|20.77|20.69|20.73|20.65|0
1620208710000|2021-05-05 09:58:30|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|0
1620208750000|2021-05-05 09:59:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|72
1620208770000|2021-05-05 09:59:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1620208780000|2021-05-05 09:59:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1620208990000|2021-05-05 10:03:10|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|8
1620209010000|2021-05-05 10:03:30|||||||||34
1620209110000|2021-05-05 10:05:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|20
1620209120000|2021-05-05 10:05:20|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|25
1620209130000|2021-05-05 10:05:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1620209140000|2021-05-05 10:05:40|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1620209150000|2021-05-05 10:05:50|20.81|20.73|20.81|20.73|20.82|20.74|20.81|20.73|0
1620209160000|2021-05-05 10:06:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1620209170000|2021-05-05 10:06:10|20.81|20.73|20.8|20.72|20.82|20.74|20.8|20.72|1
1620209350000|2021-05-05 10:09:10|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1620209380000|2021-05-05 10:09:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|4
1620209390000|2021-05-05 10:09:50|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|3
1620209400000|2021-05-05 10:10:00|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|10
1620209430000|2021-05-05 10:10:30|20.81|20.73|20.8|20.72|20.82|20.74|20.8|20.72|2
1620209460000|2021-05-05 10:11:00|20.81|20.73|20.82|20.74|20.82|20.74|20.8|20.72|5
1620209470000|2021-05-05 10:11:10|20.8|20.72|20.8|20.72|20.82|20.74|20.8|20.72|0
1620209490000|2021-05-05 10:11:30|20.81|20.73|20.8|20.72|20.82|20.74|20.8|20.72|0
1620209530000|2021-05-05 10:12:10|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1620209550000|2021-05-05 10:12:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|1
1620209700000|2021-05-05 10:15:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1620209740000|2021-05-05 10:15:40|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1620209980000|2021-05-05 10:19:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1620209990000|2021-05-05 10:19:50|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1620210020000|2021-05-05 10:20:20|||||||||2
1620210050000|2021-05-05 10:20:50|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|29
1620210070000|2021-05-05 10:21:10|||||||||2
1620210120000|2021-05-05 10:22:00|||||||||2
1620210160000|2021-05-05 10:22:40|||||||||1
1620210230000|2021-05-05 10:23:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|26
1620210320000|2021-05-05 10:25:20|||||||||2
1620210360000|2021-05-05 10:26:00|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|3
1620210390000|2021-05-05 10:26:30|||||||||6
1620210450000|2021-05-05 10:27:30|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|65
1620210460000|2021-05-05 10:27:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1620210600000|2021-05-05 10:30:00|||||||||3
1620210800000|2021-05-05 10:33:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|94
1620210820000|2021-05-05 10:33:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1620210960000|2021-05-05 10:36:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|21
1620210970000|2021-05-05 10:36:10|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1620211020000|2021-05-05 10:37:00|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|2
1620211030000|2021-05-05 10:37:10|20.75|20.67|20.72|20.64|20.75|20.67|20.71|20.63|5
1620211040000|2021-05-05 10:37:20|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1620211060000|2021-05-05 10:37:40|20.73|20.65|20.75|20.67|20.75|20.67|20.72|20.64|13
1620211080000|2021-05-05 10:38:00|20.7|20.62|20.71|20.63|20.74|20.66|20.7|20.62|6
1620211090000|2021-05-05 10:38:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1620211110000|2021-05-05 10:38:30|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1620211230000|2021-05-05 10:40:30|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1620211240000|2021-05-05 10:40:40|20.75|20.67|20.75|20.67|20.75|20.67|20.74|20.66|0
1620211850000|2021-05-05 10:50:50|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|25
1620211860000|2021-05-05 10:51:00|20.75|20.67|20.75|20.67|20.75|20.67|20.74|20.66|0
1620212070000|2021-05-05 10:54:30|||||||||2
1620212080000|2021-05-05 10:54:40|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|3
1620212090000|2021-05-05 10:54:50|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1620212100000|2021-05-05 10:55:00|||||||||180
1620212110000|2021-05-05 10:55:10|||||||||2
1620212130000|2021-05-05 10:55:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|9
1620212140000|2021-05-05 10:55:40|20.74|20.66|20.74|20.66|20.74|20.66|20.73|20.65|1
1620212150000|2021-05-05 10:55:50|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1620212160000|2021-05-05 10:56:00|||||||||1
1620212170000|2021-05-05 10:56:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|2
1620212190000|2021-05-05 10:56:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|1
1620212210000|2021-05-05 10:56:50|||||||||1
1620212220000|2021-05-05 10:57:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|2
1620212230000|2021-05-05 10:57:10|||||||||1
1620212240000|2021-05-05 10:57:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1620212250000|2021-05-05 10:57:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|1
1620212260000|2021-05-05 10:57:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1620212280000|2021-05-05 10:58:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|1
1620212300000|2021-05-05 10:58:20|||||||||2
1620212320000|2021-05-05 10:58:40|||||||||1
1620212340000|2021-05-05 10:59:00|||||||||2
1620212350000|2021-05-05 10:59:10|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1620212360000|2021-05-05 10:59:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|2
1620212370000|2021-05-05 10:59:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1620212380000|2021-05-05 10:59:40|||||||||1
1620212390000|2021-05-05 10:59:50|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|0
1620212400000|2021-05-05 11:00:00|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|5
1620212410000|2021-05-05 11:00:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1620212420000|2021-05-05 11:00:20|||||||||2
1620212430000|2021-05-05 11:00:30|||||||||2
1620212440000|2021-05-05 11:00:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|4
1620212460000|2021-05-05 11:01:00|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|12
1620212480000|2021-05-05 11:01:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|2
1620212500000|2021-05-05 11:01:40|||||||||2
1620212510000|2021-05-05 11:01:50|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1620212520000|2021-05-05 11:02:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|1
1620212530000|2021-05-05 11:02:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1620212540000|2021-05-05 11:02:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|2
1620212570000|2021-05-05 11:02:50|||||||||2
1620212590000|2021-05-05 11:03:10|||||||||1
1620212610000|2021-05-05 11:03:30|||||||||1
1620212630000|2021-05-05 11:03:50|||||||||1
1620212660000|2021-05-05 11:04:20|||||||||1
1620212680000|2021-05-05 11:04:40|||||||||56
1620212890000|2021-05-05 11:08:10|20.75|20.67|20.79|20.71|20.79|20.71|20.75|20.67|16
1620212900000|2021-05-05 11:08:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1620212920000|2021-05-05 11:08:40|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|0
1620212950000|2021-05-05 11:09:10|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1620212980000|2021-05-05 11:09:40|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|3
1620212990000|2021-05-05 11:09:50|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1620213040000|2021-05-05 11:10:40|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|8
1620213180000|2021-05-05 11:13:00|||||||||38
1620213310000|2021-05-05 11:15:10|||||||||2
1620213640000|2021-05-05 11:20:40|||||||||1
1620213760000|2021-05-05 11:22:40|20.81|20.73|20.81|20.73|20.82|20.74|20.81|20.73|21
1620213770000|2021-05-05 11:22:50|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|0
1620213780000|2021-05-05 11:23:00|20.82|20.74|20.82|20.74|20.82|20.74|20.81|20.73|0
1620213790000|2021-05-05 11:23:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1620213800000|2021-05-05 11:23:20|20.82|20.74|20.82|20.74|20.82|20.74|20.81|20.73|0
1620213810000|2021-05-05 11:23:30|20.81|20.73|20.81|20.73|20.82|20.74|20.81|20.73|0
1620213840000|2021-05-05 11:24:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1620213940000|2021-05-05 11:25:40|||||||||14
1620213950000|2021-05-05 11:25:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|76
1620213970000|2021-05-05 11:26:10|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|0
1620213980000|2021-05-05 11:26:20|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|0
1620214140000|2021-05-05 11:29:00|20.75|20.67|20.75|20.67|20.75|20.67|20.74|20.66|0
1620214200000|2021-05-05 11:30:00|||||||||2
1620214230000|2021-05-05 11:30:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|371
1620214270000|2021-05-05 11:31:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|2
1620214280000|2021-05-05 11:31:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1620214320000|2021-05-05 11:32:00|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1620214410000|2021-05-05 11:33:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1620214420000|2021-05-05 11:33:40|20.73|20.65|20.73|20.65|20.73|20.65|20.71|20.63|0
1620214430000|2021-05-05 11:33:50|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1620214490000|2021-05-05 11:34:50|||||||||2
1620214500000|2021-05-05 11:35:00|||||||||2
1620214520000|2021-05-05 11:35:20|||||||||1
1620214540000|2021-05-05 11:35:40|||||||||2
1620214560000|2021-05-05 11:36:00|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|6
1620214570000|2021-05-05 11:36:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1620214580000|2021-05-05 11:36:20|||||||||1
1620214590000|2021-05-05 11:36:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|9
1620214600000|2021-05-05 11:36:40|||||||||2
1620214620000|2021-05-05 11:37:00|||||||||2
1620214640000|2021-05-05 11:37:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|2
1620214660000|2021-05-05 11:37:40|||||||||2
1620214680000|2021-05-05 11:38:00|||||||||2
1620214710000|2021-05-05 11:38:30|||||||||2
1620214730000|2021-05-05 11:38:50|||||||||1
1620214750000|2021-05-05 11:39:10|||||||||1
1620214770000|2021-05-05 11:39:30|||||||||2
1620214800000|2021-05-05 11:40:00|||||||||1
1620214820000|2021-05-05 11:40:20|||||||||1
1620215090000|2021-05-05 11:44:50|||||||||1
1620215360000|2021-05-05 11:49:20|20.75|20.67|20.75|20.67|20.75|20.67|20.74|20.66|0
1620215420000|2021-05-05 11:50:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1620215880000|2021-05-05 11:58:00|||||||||1
1620216290000|2021-05-05 12:04:50|20.72|20.64|20.7|20.62|20.73|20.65|20.7|20.62|18
1620216350000|2021-05-05 12:05:50|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|0
1620216370000|2021-05-05 12:06:10|20.73|20.65|20.7|20.62|20.73|20.65|20.7|20.62|97
1620216410000|2021-05-05 12:06:50|20.72|20.64|20.72|20.64|20.72|20.64|20.7|20.62|0
1620216420000|2021-05-05 12:07:00|20.73|20.65|20.68|20.6|20.73|20.65|20.68|20.6|0
1620216440000|2021-05-05 12:07:20|||||||||13
1620216470000|2021-05-05 12:07:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|4
1620216480000|2021-05-05 12:08:00|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1620216490000|2021-05-05 12:08:10|20.68|20.6|20.68|20.6|20.69|20.61|20.68|20.6|0
1620216500000|2021-05-05 12:08:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1620216510000|2021-05-05 12:08:30|20.68|20.6|20.68|20.6|20.69|20.61|20.68|20.6|0
1620216520000|2021-05-05 12:08:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1620216560000|2021-05-05 12:09:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1620216610000|2021-05-05 12:10:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1620216620000|2021-05-05 12:10:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1620216650000|2021-05-05 12:10:50|||||||||13
1620216660000|2021-05-05 12:11:00|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|68
1620216670000|2021-05-05 12:11:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|9
1620216700000|2021-05-05 12:11:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1620216800000|2021-05-05 12:13:20|||||||||5
1620216840000|2021-05-05 12:14:00|||||||||7
1620216870000|2021-05-05 12:14:30|||||||||8
1620216930000|2021-05-05 12:15:30|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|7
1620216940000|2021-05-05 12:15:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620216980000|2021-05-05 12:16:20|20.63|20.55|20.63|20.55|20.64|20.56|20.63|20.55|35
1620217000000|2021-05-05 12:16:40|20.64|20.56|20.64|20.56|20.64|20.56|20.63|20.55|41
1620217010000|2021-05-05 12:16:50|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1620217020000|2021-05-05 12:17:00|20.63|20.55|20.63|20.55|20.64|20.56|20.63|20.55|0
1620217060000|2021-05-05 12:17:40|20.64|20.56|20.68|20.6|20.68|20.6|20.64|20.56|0
1620217070000|2021-05-05 12:17:50|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1620217090000|2021-05-05 12:18:10|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|15
1620217150000|2021-05-05 12:19:10|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|166
1620217210000|2021-05-05 12:20:10|||||||||5
1620217240000|2021-05-05 12:20:40|20.64|20.56|20.67|20.59|20.68|20.6|20.63|20.55|23
1620217250000|2021-05-05 12:20:50|20.64|20.56|20.65|20.57|20.66|20.58|20.64|20.56|7
1620217260000|2021-05-05 12:21:00|20.66|20.58|20.68|20.6|20.68|20.6|20.65|20.57|0
1620217320000|2021-05-05 12:22:00|20.67|20.59|20.65|20.57|20.67|20.59|20.63|20.55|2
1620217330000|2021-05-05 12:22:10|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1620217340000|2021-05-05 12:22:20|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1620217420000|2021-05-05 12:23:40|||||||||9
1620217670000|2021-05-05 12:27:50|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|25
1620217680000|2021-05-05 12:28:00|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1620217690000|2021-05-05 12:28:10|||||||||13
1620217700000|2021-05-05 12:28:20|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|59
1620217710000|2021-05-05 12:28:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1620217760000|2021-05-05 12:29:20|||||||||20
1620217770000|2021-05-05 12:29:30|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1620217780000|2021-05-05 12:29:40|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1620217790000|2021-05-05 12:29:50|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1620217920000|2021-05-05 12:32:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|4
1620217960000|2021-05-05 12:32:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|2
1620217990000|2021-05-05 12:33:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|7
1620218000000|2021-05-05 12:33:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1620218050000|2021-05-05 12:34:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1620218200000|2021-05-05 12:36:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|112
1620218210000|2021-05-05 12:36:50|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1620218220000|2021-05-05 12:37:00|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|0
1620218240000|2021-05-05 12:37:20|20.73|20.65|20.71|20.63|20.73|20.65|20.7|20.62|0
1620218260000|2021-05-05 12:37:40|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|0
1620218270000|2021-05-05 12:37:50|20.7|20.62|20.69|20.61|20.71|20.63|20.69|20.61|14
1620218290000|2021-05-05 12:38:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1620218310000|2021-05-05 12:38:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1620218320000|2021-05-05 12:38:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1620218350000|2021-05-05 12:39:10|20.7|20.62|20.69|20.61|20.71|20.63|20.69|20.61|11
1620218360000|2021-05-05 12:39:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|3
1620218380000|2021-05-05 12:39:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|20
1620218400000|2021-05-05 12:40:00|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|1
1620218420000|2021-05-05 12:40:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1620218530000|2021-05-05 12:42:10|||||||||8
1620218580000|2021-05-05 12:43:00|||||||||8
1620218630000|2021-05-05 12:43:50|||||||||17
1620218640000|2021-05-05 12:44:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|10
1620218650000|2021-05-05 12:44:10|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1620218660000|2021-05-05 12:44:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1620218670000|2021-05-05 12:44:30|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1620218720000|2021-05-05 12:45:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1620218730000|2021-05-05 12:45:30|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|2
1620218770000|2021-05-05 12:46:10|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|0
1620218800000|2021-05-05 12:46:40|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1620218860000|2021-05-05 12:47:40|||||||||5
1620219300000|2021-05-05 12:55:00|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|2
1620219360000|2021-05-05 12:56:00|20.67|20.59|20.68|20.6|20.68|20.6|20.66|20.58|0
1620219440000|2021-05-05 12:57:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1620219480000|2021-05-05 12:58:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1620219510000|2021-05-05 12:58:30|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|0
1620219600000|2021-05-05 13:00:00|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1620219610000|2021-05-05 13:00:10|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|0
1620219660000|2021-05-05 13:01:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|4
1620219680000|2021-05-05 13:01:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|10
1620219690000|2021-05-05 13:01:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1620219700000|2021-05-05 13:01:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1620219720000|2021-05-05 13:02:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|60
1620219730000|2021-05-05 13:02:10|20.64|20.56|20.67|20.59|20.67|20.59|20.63|20.55|4
1620219740000|2021-05-05 13:02:20|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1620219750000|2021-05-05 13:02:30|20.68|20.6|20.63|20.55|20.68|20.6|20.63|20.55|4
1620219760000|2021-05-05 13:02:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|11
1620219780000|2021-05-05 13:03:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1620219830000|2021-05-05 13:03:50|20.62|20.54|20.63|20.55|20.63|20.55|20.61|20.53|8
1620219840000|2021-05-05 13:04:00|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|40
1620219850000|2021-05-05 13:04:10|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|30
1620219860000|2021-05-05 13:04:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|9
1620219880000|2021-05-05 13:04:40|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|0
1620219890000|2021-05-05 13:04:50|20.58|20.5|20.56|20.48|20.59|20.51|20.56|20.48|80
1620219900000|2021-05-05 13:05:00|20.57|20.49|20.58|20.5|20.58|20.5|20.56|20.48|80
1620219910000|2021-05-05 13:05:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1620219920000|2021-05-05 13:05:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1620219960000|2021-05-05 13:06:00|20.54|20.46|20.52|20.44|20.54|20.46|20.51|20.43|206
1620219970000|2021-05-05 13:06:10|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1620219980000|2021-05-05 13:06:20|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|0
1620219990000|2021-05-05 13:06:30|20.52|20.44|20.52|20.44|20.52|20.44|20.51|20.43|0
1620220000000|2021-05-05 13:06:40|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1620220010000|2021-05-05 13:06:50|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1620220020000|2021-05-05 13:07:00|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1620220030000|2021-05-05 13:07:10|||||||||3
1620220040000|2021-05-05 13:07:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1620220080000|2021-05-05 13:08:00|20.54|20.46|20.54|20.46|20.54|20.46|20.53|20.45|27
1620220090000|2021-05-05 13:08:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|1
1620220110000|2021-05-05 13:08:30|||||||||30
1620220140000|2021-05-05 13:09:00|||||||||10
1620220160000|2021-05-05 13:09:20|||||||||9
1620220170000|2021-05-05 13:09:30|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|23
1620220180000|2021-05-05 13:09:40|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|15
1620220190000|2021-05-05 13:09:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|2
1620220200000|2021-05-05 13:10:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|2
1620220210000|2021-05-05 13:10:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1620220220000|2021-05-05 13:10:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|2
1620220300000|2021-05-05 13:11:40|||||||||1
1620220500000|2021-05-05 13:15:00|||||||||132
1620220510000|2021-05-05 13:15:10|||||||||50
1620220520000|2021-05-05 13:15:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|31
1620220530000|2021-05-05 13:15:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1620220760000|2021-05-05 13:19:20|20.55|20.47|20.55|20.47|20.55|20.47|20.53|20.45|0
1620220820000|2021-05-05 13:20:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1620220830000|2021-05-05 13:20:30|20.55|20.47|20.58|20.5|20.58|20.5|20.55|20.47|240
1620220860000|2021-05-05 13:21:00|||||||||51
1620220920000|2021-05-05 13:22:00|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1620220930000|2021-05-05 13:22:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1620221010000|2021-05-05 13:23:30|20.54|20.46|20.54|20.46|20.56|20.48|20.54|20.46|66
1620221020000|2021-05-05 13:23:40|20.56|20.48|20.56|20.48|20.56|20.48|20.54|20.46|0
1620221250000|2021-05-05 13:27:30|||||||||1
1620221310000|2021-05-05 13:28:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|74
1620221320000|2021-05-05 13:28:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|6
1620221400000|2021-05-05 13:30:00|20.53|20.45|20.56|20.48|20.56|20.48|20.53|20.45|9
1620221460000|2021-05-05 13:31:00|20.53|20.45|20.56|20.48|20.56|20.48|20.53|20.45|36
1620221500000|2021-05-05 13:31:40|||||||||7
1620221510000|2021-05-05 13:31:50|||||||||18
1620221520000|2021-05-05 13:32:00|||||||||28
1620221530000|2021-05-05 13:32:10|||||||||37
1620221540000|2021-05-05 13:32:20|||||||||45
1620221550000|2021-05-05 13:32:30|||||||||19
1620221560000|2021-05-05 13:32:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|9
1620221580000|2021-05-05 13:33:00|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1620221590000|2021-05-05 13:33:10|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1620221600000|2021-05-05 13:33:20|20.54|20.46|20.56|20.48|20.56|20.48|20.53|20.45|2
1620221610000|2021-05-05 13:33:30|20.54|20.46|20.54|20.46|20.56|20.48|20.54|20.46|0
1620221620000|2021-05-05 13:33:40|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1620221630000|2021-05-05 13:33:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1620221700000|2021-05-05 13:35:00|20.54|20.46|20.57|20.49|20.58|20.5|20.54|20.46|5
1620221710000|2021-05-05 13:35:10|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1620221730000|2021-05-05 13:35:30|20.61|20.53|20.61|20.53|20.61|20.53|20.58|20.5|70
1620221740000|2021-05-05 13:35:40|20.63|20.55|20.66|20.58|20.66|20.58|20.63|20.55|13
1620221760000|2021-05-05 13:36:00|20.67|20.59|20.67|20.59|20.67|20.59|20.66|20.58|11
1620221770000|2021-05-05 13:36:10|20.66|20.58|20.66|20.58|20.67|20.59|20.66|20.58|0
1620221780000|2021-05-05 13:36:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1620221790000|2021-05-05 13:36:30|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|203
1620221800000|2021-05-05 13:36:40|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1620221810000|2021-05-05 13:36:50|20.62|20.54|20.62|20.54|20.62|20.54|20.61|20.53|0
1620221820000|2021-05-05 13:37:00|20.61|20.53|20.61|20.53|20.62|20.54|20.61|20.53|0
1620221830000|2021-05-05 13:37:10|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1620221870000|2021-05-05 13:37:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1620221880000|2021-05-05 13:38:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|39
1620221900000|2021-05-05 13:38:20|||||||||12
1620221910000|2021-05-05 13:38:30|20.53|20.45|20.56|20.48|20.56|20.48|20.53|20.45|0
1620221930000|2021-05-05 13:38:50|||||||||16
1620221940000|2021-05-05 13:39:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|15
1620221950000|2021-05-05 13:39:10|||||||||23
1620221960000|2021-05-05 13:39:20|20.61|20.53|20.58|20.5|20.61|20.53|20.58|20.5|9
1620221970000|2021-05-05 13:39:30|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|28
1620221980000|2021-05-05 13:39:40|20.61|20.53|20.61|20.53|20.63|20.55|20.61|20.53|10
1620221990000|2021-05-05 13:39:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1620222000000|2021-05-05 13:40:00|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|80
1620222010000|2021-05-05 13:40:10|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|8
1620222030000|2021-05-05 13:40:30|20.6|20.52|20.6|20.52|20.61|20.53|20.6|20.52|0
1620222050000|2021-05-05 13:40:50|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|0
1620222080000|2021-05-05 13:41:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|57
1620222090000|2021-05-05 13:41:30|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|31
1620222180000|2021-05-05 13:43:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|58
1620222190000|2021-05-05 13:43:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1620222220000|2021-05-05 13:43:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|8
1620222230000|2021-05-05 13:43:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|1
1620222240000|2021-05-05 13:44:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1620222250000|2021-05-05 13:44:10|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1620222260000|2021-05-05 13:44:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1620222270000|2021-05-05 13:44:30|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|5
1620222280000|2021-05-05 13:44:40|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|0
1620222290000|2021-05-05 13:44:50|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|0
1620222300000|2021-05-05 13:45:00|20.58|20.5|20.58|20.5|20.59|20.51|20.58|20.5|0
1620222320000|2021-05-05 13:45:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1620222330000|2021-05-05 13:45:30|20.55|20.47|20.53|20.45|20.56|20.48|20.53|20.45|80
1620222380000|2021-05-05 13:46:20|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|7
1620222390000|2021-05-05 13:46:30|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|12
1620222400000|2021-05-05 13:46:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|3
1620222480000|2021-05-05 13:48:00|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|3
1620222490000|2021-05-05 13:48:10|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|0
1620222500000|2021-05-05 13:48:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1620222520000|2021-05-05 13:48:40|20.5|20.42|20.52|20.44|20.53|20.45|20.5|20.42|0
1620222530000|2021-05-05 13:48:50|20.53|20.45|20.48|20.4|20.53|20.45|20.48|20.4|0
1620222540000|2021-05-05 13:49:00|20.49|20.41|20.53|20.45|20.53|20.45|20.49|20.41|0
1620222550000|2021-05-05 13:49:10|20.52|20.44|20.5|20.42|20.52|20.44|20.48|20.4|0
1620222560000|2021-05-05 13:49:20|20.51|20.43|20.49|20.41|20.53|20.45|20.49|20.41|2
1620222570000|2021-05-05 13:49:30|20.48|20.4|20.53|20.45|20.53|20.45|20.48|20.4|211
1620222580000|2021-05-05 13:49:40|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1620222610000|2021-05-05 13:50:10|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|21
1620222630000|2021-05-05 13:50:30|20.55|20.47|20.58|20.5|20.58|20.5|20.55|20.47|3
1620222640000|2021-05-05 13:50:40|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|4
1620222650000|2021-05-05 13:50:50|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|4
1620222660000|2021-05-05 13:51:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|1
1620222680000|2021-05-05 13:51:20|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|18
1620222690000|2021-05-05 13:51:30|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|7
1620222700000|2021-05-05 13:51:40|20.49|20.41|20.49|20.41|20.51|20.43|20.49|20.41|0
1620222710000|2021-05-05 13:51:50|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|0
1620222720000|2021-05-05 13:52:00|20.53|20.45|20.53|20.45|20.53|20.45|20.52|20.44|0
1620222740000|2021-05-05 13:52:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|8
1620222750000|2021-05-05 13:52:30|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|3
1620222780000|2021-05-05 13:53:00|20.52|20.44|20.52|20.44|20.53|20.45|20.52|20.44|0
1620222790000|2021-05-05 13:53:10|20.53|20.45|20.53|20.45|20.53|20.45|20.52|20.44|3
1620222800000|2021-05-05 13:53:20|20.54|20.46|20.54|20.46|20.56|20.48|20.54|20.46|0
1620222810000|2021-05-05 13:53:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1620222820000|2021-05-05 13:53:40|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|2
1620222840000|2021-05-05 13:54:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1620222850000|2021-05-05 13:54:10|20.51|20.43|20.49|20.41|20.51|20.43|20.48|20.4|0
1620222860000|2021-05-05 13:54:20|20.51|20.43|20.49|20.41|20.52|20.44|20.49|20.41|0
1620222870000|2021-05-05 13:54:30|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1620222880000|2021-05-05 13:54:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1620222900000|2021-05-05 13:55:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1620222910000|2021-05-05 13:55:10|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1620222920000|2021-05-05 13:55:20|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|2
1620222970000|2021-05-05 13:56:10|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|1
1620223020000|2021-05-05 13:57:00|20.58|20.5|20.54|20.46|20.58|20.5|20.54|20.46|11
1620223030000|2021-05-05 13:57:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1620223050000|2021-05-05 13:57:30|20.54|20.46|20.54|20.46|20.55|20.47|20.54|20.46|7
1620223080000|2021-05-05 13:58:00|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|0
1620223090000|2021-05-05 13:58:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1620223110000|2021-05-05 13:58:30|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1620223170000|2021-05-05 13:59:30|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|6
1620223180000|2021-05-05 13:59:40|||||||||1
1620223220000|2021-05-05 14:00:20|||||||||11
1620223230000|2021-05-05 14:00:30|||||||||11
1620223240000|2021-05-05 14:00:40|||||||||17
1620223250000|2021-05-05 14:00:50|20.54|20.46|20.54|20.46|20.55|20.47|20.53|20.45|16
1620223260000|2021-05-05 14:01:00|20.53|20.45|20.54|20.46|20.55|20.47|20.53|20.45|34
1620223270000|2021-05-05 14:01:10|20.53|20.45|20.53|20.45|20.54|20.46|20.53|20.45|19
1620223280000|2021-05-05 14:01:20|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|8
1620223290000|2021-05-05 14:01:30|||||||||3
1620223300000|2021-05-05 14:01:40|20.56|20.48|20.56|20.48|20.56|20.48|20.55|20.47|13
1620223310000|2021-05-05 14:01:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1620223320000|2021-05-05 14:02:00|20.61|20.53|20.65|20.57|20.65|20.57|20.61|20.53|0
1620223330000|2021-05-05 14:02:10|20.64|20.56|20.61|20.53|20.65|20.57|20.61|20.53|31
1620223340000|2021-05-05 14:02:20|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|9
1620223360000|2021-05-05 14:02:40|20.62|20.54|20.61|20.53|20.62|20.54|20.6|20.52|2
1620223370000|2021-05-05 14:02:50|20.6|20.52|20.64|20.56|20.64|20.56|20.6|20.52|0
1620223380000|2021-05-05 14:03:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|5
1620223410000|2021-05-05 14:03:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|115
1620223420000|2021-05-05 14:03:40|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|3
1620223430000|2021-05-05 14:03:50|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|29
1620223440000|2021-05-05 14:04:00|20.62|20.54|20.72|20.64|20.72|20.64|20.62|20.54|138
1620223450000|2021-05-05 14:04:10|20.71|20.63|20.76|20.68|20.77|20.69|20.71|20.63|28
1620223460000|2021-05-05 14:04:20|20.77|20.69|20.82|20.74|20.82|20.74|20.77|20.69|19
1620223470000|2021-05-05 14:04:30|20.83|20.75|20.86|20.78|20.86|20.78|20.82|20.74|14
1620223480000|2021-05-05 14:04:40|20.84|20.76|20.84|20.76|20.86|20.78|20.82|20.74|15
1620223490000|2021-05-05 14:04:50|20.87|20.79|20.84|20.76|20.87|20.79|20.84|20.76|0
1620223500000|2021-05-05 14:05:00|20.87|20.79|20.87|20.79|20.87|20.79|20.86|20.78|0
1620223510000|2021-05-05 14:05:10|20.89|20.81|20.89|20.81|20.91|20.83|20.89|20.81|7
1620223520000|2021-05-05 14:05:20|20.91|20.83|20.89|20.81|20.92|20.84|20.89|20.81|1
1620223540000|2021-05-05 14:05:40|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|0
1620223550000|2021-05-05 14:05:50|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|1
1620223560000|2021-05-05 14:06:00|20.88|20.8|20.92|20.84|20.92|20.84|20.88|20.8|239
1620223570000|2021-05-05 14:06:10|20.91|20.83|20.89|20.81|20.92|20.84|20.89|20.81|10
1620223580000|2021-05-05 14:06:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|5
1620223590000|2021-05-05 14:06:30|20.84|20.76|20.87|20.79|20.88|20.8|20.84|20.76|53
1620223600000|2021-05-05 14:06:40|20.88|20.8|20.84|20.76|20.88|20.8|20.84|20.76|8
1620223620000|2021-05-05 14:07:00|20.86|20.78|20.89|20.81|20.89|20.81|20.86|20.78|27
1620223640000|2021-05-05 14:07:20|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|4
1620223650000|2021-05-05 14:07:30|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1620223660000|2021-05-05 14:07:40|||||||||17
1620223680000|2021-05-05 14:08:00|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|2
1620223710000|2021-05-05 14:08:30|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|1
1620223720000|2021-05-05 14:08:40|20.97|20.89|20.94|20.86|20.97|20.89|20.94|20.86|129
1620223730000|2021-05-05 14:08:50|20.93|20.85|20.89|20.81|20.93|20.85|20.89|20.81|67
1620223740000|2021-05-05 14:09:00|20.88|20.8|20.84|20.76|20.88|20.8|20.84|20.76|159
1620223750000|2021-05-05 14:09:10|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|64
1620223760000|2021-05-05 14:09:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|3
1620223770000|2021-05-05 14:09:30|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|0
1620223780000|2021-05-05 14:09:40|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|30
1620223790000|2021-05-05 14:09:50|20.87|20.79|20.87|20.79|20.88|20.8|20.87|20.79|43
1620223800000|2021-05-05 14:10:00|20.89|20.81|20.89|20.81|20.91|20.83|20.89|20.81|99
1620223810000|2021-05-05 14:10:10|20.91|20.83|20.89|20.81|20.94|20.86|20.89|20.81|23
1620223820000|2021-05-05 14:10:20|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|65
1620223830000|2021-05-05 14:10:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1620223840000|2021-05-05 14:10:40|20.87|20.79|20.84|20.76|20.88|20.8|20.84|20.76|10
1620223850000|2021-05-05 14:10:50|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|24
1620223860000|2021-05-05 14:11:00|20.81|20.73|20.82|20.74|20.84|20.76|20.79|20.71|166
1620223870000|2021-05-05 14:11:10|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|10
1620223890000|2021-05-05 14:11:30|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|21
1620223910000|2021-05-05 14:11:50|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|2
1620223920000|2021-05-05 14:12:00|20.85|20.77|20.82|20.74|20.86|20.78|20.82|20.74|39
1620223930000|2021-05-05 14:12:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|112
1620223940000|2021-05-05 14:12:20|20.81|20.73|20.8|20.72|20.82|20.74|20.8|20.72|43
1620223950000|2021-05-05 14:12:30|20.81|20.73|20.81|20.73|20.81|20.73|20.8|20.72|0
1620223960000|2021-05-05 14:12:40|20.8|20.72|20.8|20.72|20.81|20.73|20.8|20.72|0
1620223980000|2021-05-05 14:13:00|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|47
1620223990000|2021-05-05 14:13:10|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|0
1620224000000|2021-05-05 14:13:20|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|0
1620224010000|2021-05-05 14:13:30|20.8|20.72|20.82|20.74|20.82|20.74|20.79|20.71|15
1620224020000|2021-05-05 14:13:40|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|13
1620224030000|2021-05-05 14:13:50|20.8|20.72|20.8|20.72|20.81|20.73|20.8|20.72|0
1620224040000|2021-05-05 14:14:00|20.79|20.71|20.81|20.73|20.82|20.74|20.79|20.71|1
1620224050000|2021-05-05 14:14:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1620224060000|2021-05-05 14:14:20|20.79|20.71|20.79|20.71|20.8|20.72|20.76|20.68|12
1620224070000|2021-05-05 14:14:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|1
1620224150000|2021-05-05 14:15:50|20.82|20.74|20.85|20.77|20.85|20.77|20.82|20.74|4
1620224160000|2021-05-05 14:16:00|20.87|20.79|20.89|20.81|20.9|20.82|20.87|20.79|338
1620224170000|2021-05-05 14:16:10|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|0
1620224180000|2021-05-05 14:16:20|20.91|20.83|20.92|20.84|20.92|20.84|20.9|20.82|10
1620224190000|2021-05-05 14:16:30|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|1
1620224200000|2021-05-05 14:16:40|20.92|20.84|20.87|20.79|20.92|20.84|20.87|20.79|0
1620224220000|2021-05-05 14:17:00|20.91|20.83|20.9|20.82|20.92|20.84|20.87|20.79|67
1620224230000|2021-05-05 14:17:10|20.91|20.83|20.89|20.81|20.92|20.84|20.89|20.81|12
1620224250000|2021-05-05 14:17:30|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|1
1620224260000|2021-05-05 14:17:40|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|313
1620224270000|2021-05-05 14:17:50|20.9|20.82|20.87|20.79|20.9|20.82|20.87|20.79|79
1620224280000|2021-05-05 14:18:00|20.88|20.8|20.89|20.81|20.92|20.84|20.87|20.79|1
1620224290000|2021-05-05 14:18:10|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|0
1620224300000|2021-05-05 14:18:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1620224310000|2021-05-05 14:18:30|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|0
1620224320000|2021-05-05 14:18:40|20.92|20.84|20.92|20.84|20.92|20.84|20.91|20.83|2
1620224330000|2021-05-05 14:18:50|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|212
1620224340000|2021-05-05 14:19:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1620224360000|2021-05-05 14:19:20|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|0
1620224370000|2021-05-05 14:19:30|20.89|20.81|20.82|20.74|20.89|20.81|20.82|20.74|140
1620224390000|2021-05-05 14:19:50|20.84|20.76|20.85|20.77|20.86|20.78|20.84|20.76|10
1620224400000|2021-05-05 14:20:00|20.87|20.79|20.87|20.79|20.89|20.81|20.87|20.79|0
1620224460000|2021-05-05 14:21:00|20.89|20.81|20.87|20.79|20.92|20.84|20.87|20.79|24
1620224480000|2021-05-05 14:21:20|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|13
1620224490000|2021-05-05 14:21:30|||||||||3
1620224510000|2021-05-05 14:21:50|20.94|20.86|20.94|20.86|20.94|20.86|20.93|20.85|5
1620224530000|2021-05-05 14:22:10|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|0
1620224540000|2021-05-05 14:22:20|21.01|20.93|21.04|20.96|21.04|20.96|20.99|20.91|101
1620224550000|2021-05-05 14:22:30|||||||||87
1620224560000|2021-05-05 14:22:40|21.07|20.99|21.07|20.99|21.07|20.99|21.04|20.96|81
1620224570000|2021-05-05 14:22:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|3
1620224580000|2021-05-05 14:23:00|21.02|20.94|21.04|20.96|21.04|20.96|21.01|20.93|2
1620224590000|2021-05-05 14:23:10|21.06|20.98|21.07|20.99|21.07|20.99|21.04|20.96|80
1620224600000|2021-05-05 14:23:20|21.08|21|21.08|21|21.09|21.01|21.07|20.99|1
1620224610000|2021-05-05 14:23:30|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|2
1620224650000|2021-05-05 14:24:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|7
1620224660000|2021-05-05 14:24:20|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|95
1620224670000|2021-05-05 14:24:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1620224680000|2021-05-05 14:24:40|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|29
1620224700000|2021-05-05 14:25:00|20.96|20.88|20.94|20.86|20.96|20.88|20.92|20.84|36
1620224710000|2021-05-05 14:25:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|109
1620224770000|2021-05-05 14:26:10|20.89|20.81|20.88|20.8|20.89|20.81|20.87|20.79|179
1620224780000|2021-05-05 14:26:20|20.87|20.79|20.87|20.79|20.88|20.8|20.87|20.79|20
1620224790000|2021-05-05 14:26:30|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|19
1620224800000|2021-05-05 14:26:40|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|11
1620224830000|2021-05-05 14:27:10|20.94|20.86|20.97|20.89|20.97|20.89|20.94|20.86|5
1620224840000|2021-05-05 14:27:20|20.94|20.86|20.94|20.86|20.96|20.88|20.94|20.86|0
1620224850000|2021-05-05 14:27:30|20.92|20.84|20.92|20.84|20.93|20.85|20.92|20.84|16
1620224860000|2021-05-05 14:27:40|20.93|20.85|20.92|20.84|20.94|20.86|20.92|20.84|4
1620224900000|2021-05-05 14:28:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|1
1620224910000|2021-05-05 14:28:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|10
1620224930000|2021-05-05 14:28:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|2
1620224940000|2021-05-05 14:29:00|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|33
1620224950000|2021-05-05 14:29:10|||||||||10
1620224960000|2021-05-05 14:29:20|20.8|20.72|20.82|20.74|20.82|20.74|20.79|20.71|47
1620225000000|2021-05-05 14:30:00|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|80
1620225010000|2021-05-05 14:30:10|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|38
1620225020000|2021-05-05 14:30:20|20.82|20.74|20.82|20.74|20.82|20.74|20.8|20.72|0
1620225030000|2021-05-05 14:30:30|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|34
1620225040000|2021-05-05 14:30:40|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|83
1620225050000|2021-05-05 14:30:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|25
1620225060000|2021-05-05 14:31:00|||||||||15
1620225070000|2021-05-05 14:31:10|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|98
1620225080000|2021-05-05 14:31:20|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|11
1620225090000|2021-05-05 14:31:30|20.78|20.7|20.77|20.69|20.81|20.73|20.77|20.69|85
1620225100000|2021-05-05 14:31:40|20.79|20.71|20.79|20.71|20.79|20.71|20.77|20.69|23
1620225110000|2021-05-05 14:31:50|20.8|20.72|20.8|20.72|20.81|20.73|20.8|20.72|12
1620225120000|2021-05-05 14:32:00|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|0
1620225150000|2021-05-05 14:32:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1620225160000|2021-05-05 14:32:40|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|16
1620225170000|2021-05-05 14:32:50|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|0
1620225180000|2021-05-05 14:33:00|20.8|20.72|20.82|20.74|20.82|20.74|20.79|20.71|3
1620225190000|2021-05-05 14:33:10|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|16
1620225200000|2021-05-05 14:33:20|||||||||1
1620225230000|2021-05-05 14:33:50|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|14
1620225240000|2021-05-05 14:34:00|20.82|20.74|20.82|20.74|20.83|20.75|20.82|20.74|7
1620225260000|2021-05-05 14:34:20|||||||||16
1620225270000|2021-05-05 14:34:30|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|18
1620225280000|2021-05-05 14:34:40|20.77|20.69|20.77|20.69|20.78|20.7|20.77|20.69|0
1620225290000|2021-05-05 14:34:50|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1620225300000|2021-05-05 14:35:00|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1620225320000|2021-05-05 14:35:20|||||||||18
1620225360000|2021-05-05 14:36:00|||||||||8
1620225400000|2021-05-05 14:36:40|20.8|20.72|20.8|20.72|20.81|20.73|20.8|20.72|11
1620225410000|2021-05-05 14:36:50|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|3
1620225420000|2021-05-05 14:37:00|||||||||2
1620225430000|2021-05-05 14:37:10|||||||||1
1620225450000|2021-05-05 14:37:30|||||||||1
1620225460000|2021-05-05 14:37:40|||||||||7
1620225480000|2021-05-05 14:38:00|||||||||38
1620225490000|2021-05-05 14:38:10|||||||||1
1620225510000|2021-05-05 14:38:30|||||||||1
1620225520000|2021-05-05 14:38:40|||||||||1
1620225540000|2021-05-05 14:39:00|20.83|20.75|20.83|20.75|20.85|20.77|20.83|20.75|83
1620225550000|2021-05-05 14:39:10|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1620225560000|2021-05-05 14:39:20|||||||||4
1620225570000|2021-05-05 14:39:30|||||||||2
1620225580000|2021-05-05 14:39:40|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|20
1620225620000|2021-05-05 14:40:20|20.77|20.69|20.77|20.69|20.79|20.71|20.77|20.69|34
1620225640000|2021-05-05 14:40:40|20.75|20.67|20.72|20.64|20.75|20.67|20.72|20.64|1
1620225650000|2021-05-05 14:40:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|9
1620225660000|2021-05-05 14:41:00|20.67|20.59|20.69|20.61|20.69|20.61|20.65|20.57|28
1620225680000|2021-05-05 14:41:20|20.67|20.59|20.67|20.59|20.67|20.59|20.66|20.58|14
1620225690000|2021-05-05 14:41:30|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1620225720000|2021-05-05 14:42:00|20.67|20.59|20.67|20.59|20.69|20.61|20.65|20.57|10
1620225730000|2021-05-05 14:42:10|20.69|20.61|20.69|20.61|20.69|20.61|20.67|20.59|0
1620225740000|2021-05-05 14:42:20|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|0
1620225750000|2021-05-05 14:42:30|20.67|20.59|20.67|20.59|20.69|20.61|20.67|20.59|0
1620225760000|2021-05-05 14:42:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1620225770000|2021-05-05 14:42:50|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|0
1620225780000|2021-05-05 14:43:00|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|0
1620225790000|2021-05-05 14:43:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1620225830000|2021-05-05 14:43:50|||||||||1
1620225860000|2021-05-05 14:44:20|||||||||4
1620225870000|2021-05-05 14:44:30|||||||||1
1620225900000|2021-05-05 14:45:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|1
1620225910000|2021-05-05 14:45:10|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|119
1620225920000|2021-05-05 14:45:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|15
1620225930000|2021-05-05 14:45:30|||||||||75
1620225970000|2021-05-05 14:46:10|20.64|20.56|20.63|20.55|20.65|20.57|20.63|20.55|140
1620225990000|2021-05-05 14:46:30|||||||||25
1620226000000|2021-05-05 14:46:40|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|3
1620226030000|2021-05-05 14:47:10|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|0
1620226040000|2021-05-05 14:47:20|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1620226050000|2021-05-05 14:47:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620226060000|2021-05-05 14:47:40|||||||||4
1620226130000|2021-05-05 14:48:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|8
1620226150000|2021-05-05 14:49:10|||||||||2
1620226160000|2021-05-05 14:49:20|20.68|20.6|20.65|20.57|20.7|20.62|20.65|20.57|27
1620226180000|2021-05-05 14:49:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|8
1620226200000|2021-05-05 14:50:00|20.68|20.6|20.67|20.59|20.7|20.62|20.67|20.59|1
1620226210000|2021-05-05 14:50:10|20.68|20.6|20.69|20.61|20.7|20.62|20.67|20.59|2
1620226220000|2021-05-05 14:50:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1620226250000|2021-05-05 14:50:50|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|14
1620226260000|2021-05-05 14:51:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|2
1620226270000|2021-05-05 14:51:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|10
1620226280000|2021-05-05 14:51:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1620226300000|2021-05-05 14:51:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|3
1620226320000|2021-05-05 14:52:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|39
1620226330000|2021-05-05 14:52:10|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|33
1620226340000|2021-05-05 14:52:20|20.7|20.62|20.7|20.62|20.71|20.63|20.7|20.62|0
1620226360000|2021-05-05 14:52:40|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1620226370000|2021-05-05 14:52:50|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|0
1620226380000|2021-05-05 14:53:00|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|66
1620226390000|2021-05-05 14:53:10|||||||||20
1620226410000|2021-05-05 14:53:30|||||||||5
1620226430000|2021-05-05 14:53:50|20.68|20.6|20.68|20.6|20.7|20.62|20.68|20.6|2
1620226440000|2021-05-05 14:54:00|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1620226450000|2021-05-05 14:54:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|14
1620226460000|2021-05-05 14:54:20|20.68|20.6|20.66|20.58|20.7|20.62|20.66|20.58|0
1620226470000|2021-05-05 14:54:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1620226480000|2021-05-05 14:54:40|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1620226490000|2021-05-05 14:54:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1620226500000|2021-05-05 14:55:00|20.65|20.57|20.65|20.57|20.65|20.57|20.63|20.55|7
1620226520000|2021-05-05 14:55:20|20.63|20.55|20.62|20.54|20.65|20.57|20.62|20.54|112
1620226560000|2021-05-05 14:56:00|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|31
1620226580000|2021-05-05 14:56:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|25
1620226650000|2021-05-05 14:57:30|||||||||17
1620226700000|2021-05-05 14:58:20|20.63|20.55|20.63|20.55|20.63|20.55|20.62|20.54|30
1620226710000|2021-05-05 14:58:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620226740000|2021-05-05 14:59:00|||||||||190
1620226750000|2021-05-05 14:59:10|20.62|20.54|20.62|20.54|20.63|20.55|20.62|20.54|35
1620226770000|2021-05-05 14:59:30|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|13
1620226780000|2021-05-05 14:59:40|20.63|20.55|20.65|20.57|20.65|20.57|20.62|20.54|111
1620226790000|2021-05-05 14:59:50|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|20
1620226800000|2021-05-05 15:00:00|||||||||18
1620226810000|2021-05-05 15:00:10|20.62|20.54|20.62|20.54|20.65|20.57|20.62|20.54|149
1620226820000|2021-05-05 15:00:20|20.63|20.55|20.63|20.55|20.63|20.55|20.62|20.54|41
1620226830000|2021-05-05 15:00:30|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|43
1620226840000|2021-05-05 15:00:40|20.66|20.58|20.65|20.57|20.67|20.59|20.65|20.57|0
1620226850000|2021-05-05 15:00:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|11
1620226860000|2021-05-05 15:01:00|20.63|20.55|20.66|20.58|20.67|20.59|20.63|20.55|10
1620226870000|2021-05-05 15:01:10|20.67|20.59|20.66|20.58|20.67|20.59|20.62|20.54|43
1620226880000|2021-05-05 15:01:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620226900000|2021-05-05 15:01:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1620226910000|2021-05-05 15:01:50|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1620226920000|2021-05-05 15:02:00|20.67|20.59|20.7|20.62|20.7|20.62|20.67|20.59|41
1620226940000|2021-05-05 15:02:20|20.75|20.67|20.71|20.63|20.75|20.67|20.71|20.63|19
1620226950000|2021-05-05 15:02:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1620226980000|2021-05-05 15:03:00|20.67|20.59|20.7|20.62|20.7|20.62|20.65|20.57|114
1620226990000|2021-05-05 15:03:10|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|0
1620227000000|2021-05-05 15:03:20|20.67|20.59|20.67|20.59|20.7|20.62|20.67|20.59|19
1620227010000|2021-05-05 15:03:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620227020000|2021-05-05 15:03:40|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|0
1620227060000|2021-05-05 15:04:20|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1620227070000|2021-05-05 15:04:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|26
1620227110000|2021-05-05 15:05:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|5
1620227120000|2021-05-05 15:05:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|30
1620227130000|2021-05-05 15:05:30|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1620227140000|2021-05-05 15:05:40|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|30
1620227150000|2021-05-05 15:05:50|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|47
1620227230000|2021-05-05 15:07:10|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|11
1620227290000|2021-05-05 15:08:10|||||||||41
1620227310000|2021-05-05 15:08:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|12
1620227330000|2021-05-05 15:08:50|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|58
1620227340000|2021-05-05 15:09:00|20.62|20.54|20.58|20.5|20.65|20.57|20.58|20.5|592
1620227350000|2021-05-05 15:09:10|20.6|20.52|20.62|20.54|20.62|20.54|20.58|20.5|0
1620227360000|2021-05-05 15:09:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1620227370000|2021-05-05 15:09:30|20.62|20.54|20.61|20.53|20.62|20.54|20.6|20.52|0
1620227380000|2021-05-05 15:09:40|20.6|20.52|20.58|20.5|20.61|20.53|20.58|20.5|0
1620227390000|2021-05-05 15:09:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1620227400000|2021-05-05 15:10:00|20.6|20.52|20.6|20.52|20.6|20.52|20.58|20.5|0
1620227410000|2021-05-05 15:10:10|20.58|20.5|20.57|20.49|20.6|20.52|20.57|20.49|0
1620227420000|2021-05-05 15:10:20|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|0
1620227430000|2021-05-05 15:10:30|||||||||50
1620227450000|2021-05-05 15:10:50|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|99
1620227480000|2021-05-05 15:11:20|20.5|20.42|20.49|20.41|20.5|20.42|20.47|20.39|51
1620227490000|2021-05-05 15:11:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1620227500000|2021-05-05 15:11:40|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|65
1620227510000|2021-05-05 15:11:50|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|30
1620227520000|2021-05-05 15:12:00|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|15
1620227530000|2021-05-05 15:12:10|20.49|20.41|20.49|20.41|20.5|20.42|20.47|20.39|0
1620227540000|2021-05-05 15:12:20|20.47|20.39|20.47|20.39|20.49|20.41|20.47|20.39|20
1620227550000|2021-05-05 15:12:30|20.5|20.42|20.49|20.41|20.5|20.42|20.47|20.39|21
1620227560000|2021-05-05 15:12:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1620227570000|2021-05-05 15:12:50|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|100
1620227580000|2021-05-05 15:13:00|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|3
1620227590000|2021-05-05 15:13:10|20.46|20.38|20.45|20.37|20.47|20.39|20.45|20.37|0
1620227610000|2021-05-05 15:13:30|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|5
1620227620000|2021-05-05 15:13:40|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|5
1620227630000|2021-05-05 15:13:50|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1620227640000|2021-05-05 15:14:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1620227650000|2021-05-05 15:14:10|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1620227660000|2021-05-05 15:14:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|45
1620227670000|2021-05-05 15:14:30|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|93
1620227690000|2021-05-05 15:14:50|||||||||2
1620227710000|2021-05-05 15:15:10|20.45|20.37|20.46|20.38|20.47|20.39|20.45|20.37|94
1620227720000|2021-05-05 15:15:20|20.45|20.37|20.45|20.37|20.47|20.39|20.45|20.37|4
1620227740000|2021-05-05 15:15:40|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|0
1620227750000|2021-05-05 15:15:50|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1620227810000|2021-05-05 15:16:50|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1620227830000|2021-05-05 15:17:10|20.46|20.38|20.45|20.37|20.47|20.39|20.45|20.37|21
1620227840000|2021-05-05 15:17:20|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|0
1620227850000|2021-05-05 15:17:30|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1620227860000|2021-05-05 15:17:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1620227880000|2021-05-05 15:18:00|20.46|20.38|20.47|20.39|20.47|20.39|20.45|20.37|2
1620227890000|2021-05-05 15:18:10|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1620227940000|2021-05-05 15:19:00|||||||||1
1620227950000|2021-05-05 15:19:10|||||||||20
1620227970000|2021-05-05 15:19:30|||||||||20
1620227980000|2021-05-05 15:19:40|||||||||20
1620227990000|2021-05-05 15:19:50|||||||||5
1620228000000|2021-05-05 15:20:00|||||||||1
1620228020000|2021-05-05 15:20:20|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|142
1620228030000|2021-05-05 15:20:30|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1620228050000|2021-05-05 15:20:50|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|15
1620228060000|2021-05-05 15:21:00|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|40
1620228070000|2021-05-05 15:21:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1620228080000|2021-05-05 15:21:20|20.51|20.43|20.47|20.39|20.51|20.43|20.47|20.39|10
1620228090000|2021-05-05 15:21:30|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1620228150000|2021-05-05 15:22:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|212
1620228160000|2021-05-05 15:22:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|49
1620228180000|2021-05-05 15:23:00|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1620228190000|2021-05-05 15:23:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|98
1620228200000|2021-05-05 15:23:20|||||||||1
1620228240000|2021-05-05 15:24:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|14
1620228250000|2021-05-05 15:24:10|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|3
1620228260000|2021-05-05 15:24:20|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|3
1620228270000|2021-05-05 15:24:30|||||||||1
1620228290000|2021-05-05 15:24:50|||||||||35
1620228300000|2021-05-05 15:25:00|||||||||29
1620228310000|2021-05-05 15:25:10|||||||||1
1620228330000|2021-05-05 15:25:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|59
1620228340000|2021-05-05 15:25:40|20.51|20.43|20.51|20.43|20.51|20.43|20.5|20.42|12
1620228350000|2021-05-05 15:25:50|20.5|20.42|20.55|20.47|20.55|20.47|20.5|20.42|0
1620228360000|2021-05-05 15:26:00|||||||||20
1620228370000|2021-05-05 15:26:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|3
1620228440000|2021-05-05 15:27:20|||||||||145
1620228450000|2021-05-05 15:27:30|||||||||30
1620228460000|2021-05-05 15:27:40|20.48|20.4|20.45|20.37|20.48|20.4|20.45|20.37|65
1620228470000|2021-05-05 15:27:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|2
1620228480000|2021-05-05 15:28:00|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1620228490000|2021-05-05 15:28:10|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|45
1620228510000|2021-05-05 15:28:30|||||||||47
1620228520000|2021-05-05 15:28:40|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|182
1620228530000|2021-05-05 15:28:50|20.47|20.39|20.45|20.37|20.5|20.42|20.45|20.37|76
1620228540000|2021-05-05 15:29:00|||||||||9
1620228550000|2021-05-05 15:29:10|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|301
1620228560000|2021-05-05 15:29:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|9
1620228570000|2021-05-05 15:29:30|||||||||64
1620228580000|2021-05-05 15:29:40|||||||||11
1620228590000|2021-05-05 15:29:50|||||||||45
1620228600000|2021-05-05 15:30:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|57
1620228610000|2021-05-05 15:30:10|||||||||7
1620228620000|2021-05-05 15:30:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|23
1620228630000|2021-05-05 15:30:30|20.45|20.37|20.42|20.34|20.46|20.38|20.42|20.34|43
1620228640000|2021-05-05 15:30:40|||||||||25
1620228650000|2021-05-05 15:30:50|||||||||15
1620228660000|2021-05-05 15:31:00|||||||||26
1620228670000|2021-05-05 15:31:10|||||||||10
1620228680000|2021-05-05 15:31:20|||||||||24
1620228690000|2021-05-05 15:31:30|||||||||8
1620228700000|2021-05-05 15:31:40|||||||||7
1620228710000|2021-05-05 15:31:50|||||||||1
1620228780000|2021-05-05 15:33:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|13
1620228800000|2021-05-05 15:33:20|||||||||1
1620228880000|2021-05-05 15:34:40|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|26
1620228970000|2021-05-05 15:36:10|20.36|20.28|20.36|20.28|20.37|20.29|20.36|20.28|44
1620229000000|2021-05-05 15:36:40|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1620229010000|2021-05-05 15:36:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1620229020000|2021-05-05 15:37:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|43
1620229030000|2021-05-05 15:37:10|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|2
1620229040000|2021-05-05 15:37:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1620229050000|2021-05-05 15:37:30|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1620229060000|2021-05-05 15:37:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1620229160000|2021-05-05 15:39:20|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|49
1620229170000|2021-05-05 15:39:30|||||||||1
1620229250000|2021-05-05 15:40:50|20.37|20.29|20.45|20.37|20.45|20.37|20.37|20.29|232
1620229260000|2021-05-05 15:41:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1620229270000|2021-05-05 15:41:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1620229310000|2021-05-05 15:41:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|5
1620229320000|2021-05-05 15:42:00|||||||||45
1620229400000|2021-05-05 15:43:20|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|9
1620229410000|2021-05-05 15:43:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1620229420000|2021-05-05 15:43:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1620229430000|2021-05-05 15:43:50|20.46|20.38|20.42|20.34|20.46|20.38|20.42|20.34|0
1620229440000|2021-05-05 15:44:00|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1620229450000|2021-05-05 15:44:10|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1620229460000|2021-05-05 15:44:20|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|5
1620229690000|2021-05-05 15:48:10|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1620229700000|2021-05-05 15:48:20|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|0
1620229710000|2021-05-05 15:48:30|20.45|20.37|20.45|20.37|20.46|20.38|20.45|20.37|0
1620229720000|2021-05-05 15:48:40|20.46|20.38|20.47|20.39|20.47|20.39|20.45|20.37|20
1620229730000|2021-05-05 15:48:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|68
1620229810000|2021-05-05 15:50:10|||||||||1
1620229970000|2021-05-05 15:52:50|20.44|20.36|20.4|20.32|20.44|20.36|20.4|20.32|42
1620229980000|2021-05-05 15:53:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1620229990000|2021-05-05 15:53:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1620230000000|2021-05-05 15:53:20|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1620230060000|2021-05-05 15:54:20|20.39|20.31|20.39|20.31|20.4|20.32|20.39|20.31|0
1620230080000|2021-05-05 15:54:40|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|0
1620230110000|2021-05-05 15:55:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1620230180000|2021-05-05 15:56:20|||||||||1
1620230230000|2021-05-05 15:57:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1620230250000|2021-05-05 15:57:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1620230280000|2021-05-05 15:58:00|||||||||1
1620230340000|2021-05-05 15:59:00|||||||||1
1620230350000|2021-05-05 15:59:10|||||||||23
1620230360000|2021-05-05 15:59:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|32
1620230390000|2021-05-05 15:59:50|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|4
1620230400000|2021-05-05 16:00:00|20.33|20.25|20.33|20.25|20.34|20.26|20.33|20.25|0
1620230420000|2021-05-05 16:00:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|138
1620230450000|2021-05-05 16:00:50|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|58
1620230480000|2021-05-05 16:01:20|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|2
1620230510000|2021-05-05 16:01:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1620230600000|2021-05-05 16:03:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1620230620000|2021-05-05 16:03:40|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1620230630000|2021-05-05 16:03:50|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|2
1620230660000|2021-05-05 16:04:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1620230680000|2021-05-05 16:04:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1620230710000|2021-05-05 16:05:10|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|1
1620230780000|2021-05-05 16:06:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1620230880000|2021-05-05 16:08:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1620230920000|2021-05-05 16:08:40|20.31|20.23|20.28|20.2|20.31|20.23|20.28|20.2|0
1620230960000|2021-05-05 16:09:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|15
1620231010000|2021-05-05 16:10:10|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|20
1620231020000|2021-05-05 16:10:20|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|0
1620231030000|2021-05-05 16:10:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|2
1620231050000|2021-05-05 16:10:50|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1620231070000|2021-05-05 16:11:10|20.33|20.25|20.33|20.25|20.33|20.25|20.32|20.24|0
1620231080000|2021-05-05 16:11:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1620231110000|2021-05-05 16:11:50|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1620231120000|2021-05-05 16:12:00|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1620231160000|2021-05-05 16:12:40|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1620231180000|2021-05-05 16:13:00|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1620231200000|2021-05-05 16:13:20|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1620231210000|2021-05-05 16:13:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1620231300000|2021-05-05 16:15:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1620231310000|2021-05-05 16:15:10|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|2
1620231330000|2021-05-05 16:15:30|20.33|20.25|20.33|20.25|20.33|20.25|20.32|20.24|0
1620231340000|2021-05-05 16:15:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1620231360000|2021-05-05 16:16:00|20.31|20.23|20.32|20.24|20.32|20.24|20.29|20.21|6
1620231390000|2021-05-05 16:16:30|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|0
1620231400000|2021-05-05 16:16:40|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1620231420000|2021-05-05 16:17:00|20.31|20.23|20.31|20.23|20.31|20.23|20.29|20.21|0
1620231440000|2021-05-05 16:17:20|20.32|20.24|20.32|20.24|20.33|20.25|20.32|20.24|154
1620231490000|2021-05-05 16:18:10|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|0
1620231510000|2021-05-05 16:18:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1620231530000|2021-05-05 16:18:50|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|0
1620231540000|2021-05-05 16:19:00|20.28|20.2|20.31|20.23|20.31|20.23|20.27|20.19|36
1620231570000|2021-05-05 16:19:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1620231600000|2021-05-05 16:20:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1620231620000|2021-05-05 16:20:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|3
1620231690000|2021-05-05 16:21:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1620231770000|2021-05-05 16:22:50|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|2
1620231780000|2021-05-05 16:23:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1620231790000|2021-05-05 16:23:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1620231860000|2021-05-05 16:24:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|18
1620231910000|2021-05-05 16:25:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1620232110000|2021-05-05 16:28:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|5
1620232120000|2021-05-05 16:28:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1620232130000|2021-05-05 16:28:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1620232140000|2021-05-05 16:29:00|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1620232150000|2021-05-05 16:29:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1620232170000|2021-05-05 16:29:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1620232210000|2021-05-05 16:30:10|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|0
1620232230000|2021-05-05 16:30:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1620232250000|2021-05-05 16:30:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1620232270000|2021-05-05 16:31:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1620232280000|2021-05-05 16:31:20|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1620232390000|2021-05-05 16:33:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|4
1620232440000|2021-05-05 16:34:00|20.33|20.25|20.34|20.26|20.36|20.28|20.33|20.25|0
1620232450000|2021-05-05 16:34:10|20.36|20.28|20.36|20.28|20.36|20.28|20.34|20.26|0
1620232610000|2021-05-05 16:36:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|7
1620232620000|2021-05-05 16:37:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1620232730000|2021-05-05 16:38:50|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1620232780000|2021-05-05 16:39:40|||||||||10
1620232790000|2021-05-05 16:39:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|22
1620232810000|2021-05-05 16:40:10|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|10
1620232820000|2021-05-05 16:40:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|1
1620232830000|2021-05-05 16:40:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1620232920000|2021-05-05 16:42:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|1
1620232930000|2021-05-05 16:42:10|20.46|20.38|20.43|20.35|20.48|20.4|20.43|20.35|6
1620232960000|2021-05-05 16:42:40|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|1
1620233040000|2021-05-05 16:44:00|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1620233050000|2021-05-05 16:44:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1620233060000|2021-05-05 16:44:20|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1620233070000|2021-05-05 16:44:30|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1620233080000|2021-05-05 16:44:40|20.47|20.39|20.48|20.4|20.48|20.4|20.46|20.38|0
1620233120000|2021-05-05 16:45:20|20.43|20.35|20.43|20.35|20.44|20.36|20.43|20.35|2
1620233180000|2021-05-05 16:46:20|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1620233190000|2021-05-05 16:46:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1620233200000|2021-05-05 16:46:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|2
1620233210000|2021-05-05 16:46:50|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1620233230000|2021-05-05 16:47:10|20.38|20.3|20.42|20.34|20.42|20.34|20.38|20.3|10
1620233240000|2021-05-05 16:47:20|20.41|20.33|20.42|20.34|20.42|20.34|20.39|20.31|0
1620233250000|2021-05-05 16:47:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1620233260000|2021-05-05 16:47:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1620233270000|2021-05-05 16:47:50|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1620233280000|2021-05-05 16:48:00|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1620233330000|2021-05-05 16:48:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1620233340000|2021-05-05 16:49:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1620233360000|2021-05-05 16:49:20|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1620233400000|2021-05-05 16:50:00|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1620233420000|2021-05-05 16:50:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1620233430000|2021-05-05 16:50:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1620233440000|2021-05-05 16:50:40|20.41|20.33|20.41|20.33|20.42|20.34|20.41|20.33|0
1620233450000|2021-05-05 16:50:50|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1620233470000|2021-05-05 16:51:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1620233520000|2021-05-05 16:52:00|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1620233550000|2021-05-05 16:52:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1620233560000|2021-05-05 16:52:40|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1620233570000|2021-05-05 16:52:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1620233650000|2021-05-05 16:54:10|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1620233660000|2021-05-05 16:54:20|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1620233770000|2021-05-05 16:56:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1620233780000|2021-05-05 16:56:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1620233790000|2021-05-05 16:56:30|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1620233800000|2021-05-05 16:56:40|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1620233810000|2021-05-05 16:56:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1620233820000|2021-05-05 16:57:00|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1620233910000|2021-05-05 16:58:30|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|1
1620233930000|2021-05-05 16:58:50|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1620233950000|2021-05-05 16:59:10|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1620234000000|2021-05-05 17:00:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1620234010000|2021-05-05 17:00:10|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|0
1620234020000|2021-05-05 17:00:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1620234030000|2021-05-05 17:00:30|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1620234040000|2021-05-05 17:00:40|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1620234060000|2021-05-05 17:01:00|20.52|20.44|20.49|20.41|20.52|20.44|20.49|20.41|0
1620234070000|2021-05-05 17:01:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1620234090000|2021-05-05 17:01:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|6
1620234100000|2021-05-05 17:01:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1620234120000|2021-05-05 17:02:00|20.47|20.39|20.44|20.36|20.47|20.39|20.44|20.36|0
1620234140000|2021-05-05 17:02:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1620234150000|2021-05-05 17:02:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1620234160000|2021-05-05 17:02:40|20.48|20.4|20.48|20.4|20.49|20.41|20.48|20.4|0
1620234170000|2021-05-05 17:02:50|20.49|20.41|20.49|20.41|20.49|20.41|20.48|20.4|0
1620234200000|2021-05-05 17:03:20|20.5|20.42|20.53|20.45|20.53|20.45|20.5|20.42|0
1620234210000|2021-05-05 17:03:30|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1620234220000|2021-05-05 17:03:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|1
1620234230000|2021-05-05 17:03:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1620234240000|2021-05-05 17:04:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|1
1620234260000|2021-05-05 17:04:20|20.53|20.45|20.5|20.42|20.54|20.46|20.5|20.42|0
1620234270000|2021-05-05 17:04:30|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|0
1620234300000|2021-05-05 17:05:00|20.53|20.45|20.48|20.4|20.53|20.45|20.48|20.4|0
1620234310000|2021-05-05 17:05:10|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1620234340000|2021-05-05 17:05:40|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|0
1620234350000|2021-05-05 17:05:50|20.46|20.38|20.48|20.4|20.48|20.4|20.44|20.36|0
1620234430000|2021-05-05 17:07:10|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1620234440000|2021-05-05 17:07:20|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1620234460000|2021-05-05 17:07:40|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1620234470000|2021-05-05 17:07:50|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1620234520000|2021-05-05 17:08:40|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|69
1620234550000|2021-05-05 17:09:10|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|45
1620234600000|2021-05-05 17:10:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1620234610000|2021-05-05 17:10:10|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1620234620000|2021-05-05 17:10:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1620234630000|2021-05-05 17:10:30|||||||||20
1620234640000|2021-05-05 17:10:40|20.49|20.41|20.51|20.43|20.52|20.44|20.49|20.41|6
1620234650000|2021-05-05 17:10:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1620234660000|2021-05-05 17:11:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1620234690000|2021-05-05 17:11:30|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1620234740000|2021-05-05 17:12:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1620234830000|2021-05-05 17:13:50|20.48|20.4|20.45|20.37|20.49|20.41|20.45|20.37|0
1620234840000|2021-05-05 17:14:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1620234850000|2021-05-05 17:14:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1620235050000|2021-05-05 17:17:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|1
1620235110000|2021-05-05 17:18:30|20.35|20.27|20.38|20.3|20.38|20.3|20.35|20.27|10
1620235120000|2021-05-05 17:18:40|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1620235360000|2021-05-05 17:22:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|10
1620235370000|2021-05-05 17:22:50|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1620235390000|2021-05-05 17:23:10|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1620235410000|2021-05-05 17:23:30|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1620235430000|2021-05-05 17:23:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1620235450000|2021-05-05 17:24:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1620235520000|2021-05-05 17:25:20|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|5
1620235540000|2021-05-05 17:25:40|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|0
1620235550000|2021-05-05 17:25:50|20.38|20.3|20.38|20.3|20.38|20.3|20.37|20.29|0
1620235560000|2021-05-05 17:26:00|20.37|20.29|20.38|20.3|20.38|20.3|20.35|20.27|0
1620235570000|2021-05-05 17:26:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1620235590000|2021-05-05 17:26:30|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|5
1620235600000|2021-05-05 17:26:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1620235620000|2021-05-05 17:27:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1620235650000|2021-05-05 17:27:30|20.39|20.31|20.39|20.31|20.39|20.31|20.38|20.3|0
1620235670000|2021-05-05 17:27:50|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1620235680000|2021-05-05 17:28:00|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|0
1620235690000|2021-05-05 17:28:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1620235700000|2021-05-05 17:28:20|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1620235880000|2021-05-05 17:31:20|20.37|20.29|20.33|20.25|20.38|20.3|20.33|20.25|0
1620235900000|2021-05-05 17:31:40|20.34|20.26|20.34|20.26|20.34|20.26|20.33|20.25|0
1620235910000|2021-05-05 17:31:50|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|0
1620235920000|2021-05-05 17:32:00|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|0
1620235930000|2021-05-05 17:32:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1620235940000|2021-05-05 17:32:20|20.34|20.26|20.34|20.26|20.34|20.26|20.33|20.25|0
1620235950000|2021-05-05 17:32:30|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|0
1620235960000|2021-05-05 17:32:40|20.33|20.25|20.33|20.25|20.34|20.26|20.33|20.25|0
1620236000000|2021-05-05 17:33:20|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1620236020000|2021-05-05 17:33:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1620236040000|2021-05-05 17:34:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1620236060000|2021-05-05 17:34:20|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1620236090000|2021-05-05 17:34:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1620236100000|2021-05-05 17:35:00|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1620236120000|2021-05-05 17:35:20|20.36|20.28|20.39|20.31|20.39|20.31|20.36|20.28|0
1620236150000|2021-05-05 17:35:50|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|0
1620236170000|2021-05-05 17:36:10|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1620236180000|2021-05-05 17:36:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1620236200000|2021-05-05 17:36:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1620236220000|2021-05-05 17:37:00|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1620236250000|2021-05-05 17:37:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1620236280000|2021-05-05 17:38:00|20.34|20.26|20.35|20.27|20.35|20.27|20.33|20.25|0
1620236290000|2021-05-05 17:38:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1620236300000|2021-05-05 17:38:20|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|0
1620236310000|2021-05-05 17:38:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1620236320000|2021-05-05 17:38:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1620236330000|2021-05-05 17:38:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1620236340000|2021-05-05 17:39:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1620236370000|2021-05-05 17:39:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1620236390000|2021-05-05 17:39:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1620236430000|2021-05-05 17:40:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1620236440000|2021-05-05 17:40:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1620236480000|2021-05-05 17:41:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1620236490000|2021-05-05 17:41:30|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1620236500000|2021-05-05 17:41:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1620236610000|2021-05-05 17:43:30|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|0
1620236670000|2021-05-05 17:44:30|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1620236680000|2021-05-05 17:44:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1620236690000|2021-05-05 17:44:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1620236710000|2021-05-05 17:45:10|20.38|20.3|20.37|20.29|20.39|20.31|20.37|20.29|0
1620236730000|2021-05-05 17:45:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1620236740000|2021-05-05 17:45:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1620236910000|2021-05-05 17:48:30|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|0
1620237160000|2021-05-05 17:52:40|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|0
1620237170000|2021-05-05 17:52:50|20.33|20.25|20.29|20.21|20.33|20.25|20.28|20.2|6
1620237180000|2021-05-05 17:53:00|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1620237190000|2021-05-05 17:53:10|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1620237260000|2021-05-05 17:54:20|20.31|20.23|20.31|20.23|20.32|20.24|20.31|20.23|0
1620237300000|2021-05-05 17:55:00|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1620237320000|2021-05-05 17:55:20|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|0
1620237370000|2021-05-05 17:56:10|20.34|20.26|20.34|20.26|20.34|20.26|20.33|20.25|0
1620237390000|2021-05-05 17:56:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1620237400000|2021-05-05 17:56:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|5
1620237410000|2021-05-05 17:56:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1620237420000|2021-05-05 17:57:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|6
1620237440000|2021-05-05 17:57:20|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|0
1620237450000|2021-05-05 17:57:30|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|0
1620237470000|2021-05-05 17:57:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1620237560000|2021-05-05 17:59:20|20.33|20.25|20.36|20.28|20.36|20.28|20.33|20.25|0
1620237570000|2021-05-05 17:59:30|20.33|20.25|20.36|20.28|20.37|20.29|20.33|20.25|0
1620237590000|2021-05-05 17:59:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1620237600000|2021-05-05 18:00:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|2
1620237610000|2021-05-05 18:00:10|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1620237630000|2021-05-05 18:00:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1620237720000|2021-05-05 18:02:00|20.38|20.3|20.38|20.3|20.39|20.31|20.38|20.3|0
1620237730000|2021-05-05 18:02:10|20.39|20.31|20.41|20.33|20.41|20.33|20.38|20.3|0
1620237740000|2021-05-05 18:02:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1620237760000|2021-05-05 18:02:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1620237820000|2021-05-05 18:03:40|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1620237840000|2021-05-05 18:04:00|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1620237850000|2021-05-05 18:04:10|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1620237890000|2021-05-05 18:04:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1620237900000|2021-05-05 18:05:00|20.46|20.38|20.43|20.35|20.46|20.38|20.43|20.35|0
1620237910000|2021-05-05 18:05:10|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|1
1620237920000|2021-05-05 18:05:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1620237930000|2021-05-05 18:05:30|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1620237940000|2021-05-05 18:05:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|1
1620237950000|2021-05-05 18:05:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1620238000000|2021-05-05 18:06:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1620238080000|2021-05-05 18:08:00|20.43|20.35|20.47|20.39|20.47|20.39|20.43|20.35|0
1620238100000|2021-05-05 18:08:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1620238120000|2021-05-05 18:08:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1620238130000|2021-05-05 18:08:50|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1620238140000|2021-05-05 18:09:00|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1620238180000|2021-05-05 18:09:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1620238190000|2021-05-05 18:09:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1620238230000|2021-05-05 18:10:30|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1620238240000|2021-05-05 18:10:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1620238250000|2021-05-05 18:10:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1620238270000|2021-05-05 18:11:10|20.43|20.35|20.43|20.35|20.43|20.35|20.42|20.34|0
1620238280000|2021-05-05 18:11:20|20.42|20.34|20.39|20.31|20.42|20.34|20.39|20.31|0
1620238290000|2021-05-05 18:11:30|20.38|20.3|20.41|20.33|20.41|20.33|20.38|20.3|0
1620238300000|2021-05-05 18:11:40|20.38|20.3|20.41|20.33|20.41|20.33|20.38|20.3|0
1620238310000|2021-05-05 18:11:50|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|0
1620238320000|2021-05-05 18:12:00|20.38|20.3|20.41|20.33|20.41|20.33|20.38|20.3|0
1620238330000|2021-05-05 18:12:10|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1620238380000|2021-05-05 18:13:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1620238410000|2021-05-05 18:13:30|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1620238430000|2021-05-05 18:13:50|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1620238460000|2021-05-05 18:14:20|20.38|20.3|20.38|20.3|20.39|20.31|20.38|20.3|0
1620238470000|2021-05-05 18:14:30|20.39|20.31|20.39|20.31|20.39|20.31|20.38|20.3|0
1620238480000|2021-05-05 18:14:40|20.38|20.3|20.36|20.28|20.38|20.3|20.33|20.25|0
1620238490000|2021-05-05 18:14:50|20.35|20.27|20.33|20.25|20.36|20.28|20.33|20.25|0
1620238500000|2021-05-05 18:15:00|20.36|20.28|20.36|20.28|20.36|20.28|20.35|20.27|0
1620238510000|2021-05-05 18:15:10|20.35|20.27|20.35|20.27|20.36|20.28|20.34|20.26|0
1620238520000|2021-05-05 18:15:20|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1620238530000|2021-05-05 18:15:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1620238570000|2021-05-05 18:16:10|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1620238620000|2021-05-05 18:17:00|20.38|20.3|20.41|20.33|20.41|20.33|20.38|20.3|0
1620238630000|2021-05-05 18:17:10|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|0
1620238640000|2021-05-05 18:17:20|20.36|20.28|20.35|20.27|20.37|20.29|20.34|20.26|0
1620238670000|2021-05-05 18:17:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1620238740000|2021-05-05 18:19:00|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|1
1620238750000|2021-05-05 18:19:10|20.38|20.3|20.38|20.3|20.39|20.31|20.38|20.3|0
1620238760000|2021-05-05 18:19:20|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1620238800000|2021-05-05 18:20:00|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1620238820000|2021-05-05 18:20:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1620238830000|2021-05-05 18:20:30|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1620238840000|2021-05-05 18:20:40|20.38|20.3|20.38|20.3|20.39|20.31|20.38|20.3|0
1620238950000|2021-05-05 18:22:30|20.43|20.35|20.42|20.34|20.44|20.36|20.42|20.34|3
1620238980000|2021-05-05 18:23:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|26
1620238990000|2021-05-05 18:23:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1620239150000|2021-05-05 18:25:50|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|24
1620239160000|2021-05-05 18:26:00|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1620239170000|2021-05-05 18:26:10|20.42|20.34|20.42|20.34|20.42|20.34|20.41|20.33|0
1620239180000|2021-05-05 18:26:20|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1620239190000|2021-05-05 18:26:30|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1620239210000|2021-05-05 18:26:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1620239250000|2021-05-05 18:27:30|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|9
1620239260000|2021-05-05 18:27:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1620239270000|2021-05-05 18:27:50|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1620239280000|2021-05-05 18:28:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1620239290000|2021-05-05 18:28:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1620239300000|2021-05-05 18:28:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1620239330000|2021-05-05 18:28:50|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1620239340000|2021-05-05 18:29:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|3
1620239360000|2021-05-05 18:29:20|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1620239370000|2021-05-05 18:29:30|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|0
1620239390000|2021-05-05 18:29:50|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|0
1620239420000|2021-05-05 18:30:20|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1620239460000|2021-05-05 18:31:00|20.31|20.23|20.31|20.23|20.32|20.24|20.31|20.23|0
1620239470000|2021-05-05 18:31:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1620239480000|2021-05-05 18:31:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1620239520000|2021-05-05 18:32:00|20.35|20.27|20.36|20.28|20.37|20.29|20.35|20.27|14
1620239530000|2021-05-05 18:32:10|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1620239540000|2021-05-05 18:32:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1620239580000|2021-05-05 18:33:00|||||||||1
1620239700000|2021-05-05 18:35:00|20.37|20.29|20.37|20.29|20.37|20.29|20.36|20.28|6
1620239740000|2021-05-05 18:35:40|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|0
1620239760000|2021-05-05 18:36:00|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|0
1620239850000|2021-05-05 18:37:30|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|0
1620239880000|2021-05-05 18:38:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1620239910000|2021-05-05 18:38:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1620239930000|2021-05-05 18:38:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1620239940000|2021-05-05 18:39:00|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1620239950000|2021-05-05 18:39:10|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1620239960000|2021-05-05 18:39:20|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1620240010000|2021-05-05 18:40:10|20.41|20.33|20.41|20.33|20.42|20.34|20.41|20.33|0
1620240020000|2021-05-05 18:40:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1620240040000|2021-05-05 18:40:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1620240060000|2021-05-05 18:41:00|20.42|20.34|20.42|20.34|20.42|20.34|20.41|20.33|0
1620240070000|2021-05-05 18:41:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1620240150000|2021-05-05 18:42:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1620240160000|2021-05-05 18:42:40|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1620240180000|2021-05-05 18:43:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1620240190000|2021-05-05 18:43:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1620240280000|2021-05-05 18:44:40|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1620240290000|2021-05-05 18:44:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1620240300000|2021-05-05 18:45:00|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1620240310000|2021-05-05 18:45:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1620240330000|2021-05-05 18:45:30|20.44|20.36|20.44|20.36|20.44|20.36|20.43|20.35|0
1620240370000|2021-05-05 18:46:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1620240380000|2021-05-05 18:46:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1620240430000|2021-05-05 18:47:10|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1620240440000|2021-05-05 18:47:20|20.42|20.34|20.42|20.34|20.43|20.35|20.42|20.34|0
1620240450000|2021-05-05 18:47:30|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1620240490000|2021-05-05 18:48:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1620240510000|2021-05-05 18:48:30|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1620240520000|2021-05-05 18:48:40|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1620240530000|2021-05-05 18:48:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1620240540000|2021-05-05 18:49:00|20.38|20.3|20.36|20.28|20.39|20.31|20.36|20.28|0
1620240570000|2021-05-05 18:49:30|20.38|20.3|20.37|20.29|20.38|20.3|20.36|20.28|0
1620240630000|2021-05-05 18:50:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1620240680000|2021-05-05 18:51:20|20.39|20.31|20.41|20.33|20.41|20.33|20.38|20.3|0
1620240700000|2021-05-05 18:51:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1620240710000|2021-05-05 18:51:50|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1620240720000|2021-05-05 18:52:00|20.41|20.33|20.41|20.33|20.42|20.34|20.41|20.33|0
1620240730000|2021-05-05 18:52:10|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1620240760000|2021-05-05 18:52:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1620240770000|2021-05-05 18:52:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1620240800000|2021-05-05 18:53:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1620240810000|2021-05-05 18:53:30|20.43|20.35|20.46|20.38|20.46|20.38|20.42|20.34|0
1620240830000|2021-05-05 18:53:50|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1620240840000|2021-05-05 18:54:00|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1620240870000|2021-05-05 18:54:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1620240890000|2021-05-05 18:54:50|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1620240900000|2021-05-05 18:55:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1620240910000|2021-05-05 18:55:10|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1620240950000|2021-05-05 18:55:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1620240960000|2021-05-05 18:56:00|20.43|20.35|20.43|20.35|20.44|20.36|20.43|20.35|0
1620241080000|2021-05-05 18:58:00|20.44|20.36|20.48|20.4|20.48|20.4|20.43|20.35|0
1620241120000|2021-05-05 18:58:40|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1620241130000|2021-05-05 18:58:50|20.47|20.39|20.47|20.39|20.47|20.39|20.46|20.38|0
1620241140000|2021-05-05 18:59:00|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|1
1620241150000|2021-05-05 18:59:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1620241170000|2021-05-05 18:59:30|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1620241200000|2021-05-05 19:00:00|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1620241210000|2021-05-05 19:00:10|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1620241220000|2021-05-05 19:00:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1620241250000|2021-05-05 19:00:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1620241310000|2021-05-05 19:01:50|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1620241320000|2021-05-05 19:02:00|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1620241340000|2021-05-05 19:02:20|20.54|20.46|20.57|20.49|20.57|20.49|20.54|20.46|0
1620241350000|2021-05-05 19:02:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|1
1620241360000|2021-05-05 19:02:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1620241400000|2021-05-05 19:03:20|20.61|20.53|20.57|20.49|20.62|20.54|20.57|20.49|0
1620241410000|2021-05-05 19:03:30|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1620241420000|2021-05-05 19:03:40|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1620241430000|2021-05-05 19:03:50|20.58|20.5|20.58|20.5|20.58|20.5|20.57|20.49|0
1620241450000|2021-05-05 19:04:10|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1620241460000|2021-05-05 19:04:20|20.57|20.49|20.57|20.49|20.58|20.5|20.57|20.49|0
1620241470000|2021-05-05 19:04:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1620241480000|2021-05-05 19:04:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1620241490000|2021-05-05 19:04:50|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1620241500000|2021-05-05 19:05:00|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|0
1620241510000|2021-05-05 19:05:10|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1620241520000|2021-05-05 19:05:20|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1620241530000|2021-05-05 19:05:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1620241540000|2021-05-05 19:05:40|20.48|20.4|20.47|20.39|20.49|20.41|20.47|20.39|0
1620241550000|2021-05-05 19:05:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1620241560000|2021-05-05 19:06:00|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1620241570000|2021-05-05 19:06:10|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|2
1620241580000|2021-05-05 19:06:20|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1620241590000|2021-05-05 19:06:30|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1620241620000|2021-05-05 19:07:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1620241630000|2021-05-05 19:07:10|20.53|20.45|20.53|20.45|20.54|20.46|20.53|20.45|0
1620241640000|2021-05-05 19:07:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1620241650000|2021-05-05 19:07:30|20.59|20.51|20.6|20.52|20.6|20.52|20.58|20.5|0
1620241660000|2021-05-05 19:07:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1620241690000|2021-05-05 19:08:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|10
1620241700000|2021-05-05 19:08:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|11
1620241710000|2021-05-05 19:08:30|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|0
1620241720000|2021-05-05 19:08:40|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1620241730000|2021-05-05 19:08:50|20.68|20.6|20.69|20.61|20.7|20.62|20.68|20.6|0
1620241750000|2021-05-05 19:09:10|20.68|20.6|20.69|20.61|20.69|20.61|20.67|20.59|0
1620241760000|2021-05-05 19:09:20|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1620241770000|2021-05-05 19:09:30|20.68|20.6|20.68|20.6|20.69|20.61|20.68|20.6|0
1620241780000|2021-05-05 19:09:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1620241800000|2021-05-05 19:10:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1620241820000|2021-05-05 19:10:20|20.72|20.64|20.73|20.65|20.74|20.66|20.72|20.64|1
1620241830000|2021-05-05 19:10:30|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|4
1620241840000|2021-05-05 19:10:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|3
1620241850000|2021-05-05 19:10:50|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1620241860000|2021-05-05 19:11:00|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1620241890000|2021-05-05 19:11:30|20.65|20.57|20.65|20.57|20.65|20.57|20.63|20.55|0
1620241900000|2021-05-05 19:11:40|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|0
1620241920000|2021-05-05 19:12:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|3
1620241930000|2021-05-05 19:12:10|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1620241940000|2021-05-05 19:12:20|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1620241950000|2021-05-05 19:12:30|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1620241960000|2021-05-05 19:12:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1620241970000|2021-05-05 19:12:50|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1620241980000|2021-05-05 19:13:00|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1620241990000|2021-05-05 19:13:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1620242000000|2021-05-05 19:13:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1620242020000|2021-05-05 19:13:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1620242030000|2021-05-05 19:13:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1620242040000|2021-05-05 19:14:00|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|2
1620242050000|2021-05-05 19:14:10|20.68|20.6|20.7|20.62|20.7|20.62|20.67|20.59|0
1620242100000|2021-05-05 19:15:00|20.71|20.63|20.73|20.65|20.75|20.67|20.71|20.63|0
1620242110000|2021-05-05 19:15:10|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1620242130000|2021-05-05 19:15:30|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1620242150000|2021-05-05 19:15:50|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1620242160000|2021-05-05 19:16:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|3
1620242170000|2021-05-05 19:16:10|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|2
1620242180000|2021-05-05 19:16:20|20.78|20.7|20.78|20.7|20.79|20.71|20.78|20.7|2
1620242190000|2021-05-05 19:16:30|20.79|20.71|20.76|20.68|20.79|20.71|20.75|20.67|0
1620242200000|2021-05-05 19:16:40|20.77|20.69|20.75|20.67|20.78|20.7|20.75|20.67|0
1620242210000|2021-05-05 19:16:50|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|1
1620242220000|2021-05-05 19:17:00|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|1
1620242250000|2021-05-05 19:17:30|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|2
1620242280000|2021-05-05 19:18:00|20.8|20.72|20.8|20.72|20.81|20.73|20.8|20.72|0
1620242290000|2021-05-05 19:18:10|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|0
1620242310000|2021-05-05 19:18:30|20.8|20.72|20.77|20.69|20.8|20.72|20.77|20.69|1
1620242350000|2021-05-05 19:19:10|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|0
1620242370000|2021-05-05 19:19:30|20.76|20.68|20.77|20.69|20.79|20.71|20.76|20.68|1
1620242380000|2021-05-05 19:19:40|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1620242400000|2021-05-05 19:20:00|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1620242410000|2021-05-05 19:20:10|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1620242430000|2021-05-05 19:20:30|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|0
1620242460000|2021-05-05 19:21:00|20.78|20.7|20.78|20.7|20.78|20.7|20.77|20.69|0
1620242470000|2021-05-05 19:21:10|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1620242480000|2021-05-05 19:21:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1620242490000|2021-05-05 19:21:30|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|0
1620242510000|2021-05-05 19:21:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1620242520000|2021-05-05 19:22:00|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|0
1620242530000|2021-05-05 19:22:10|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1620242540000|2021-05-05 19:22:20|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1620242550000|2021-05-05 19:22:30|20.8|20.72|20.82|20.74|20.83|20.75|20.8|20.72|0
1620242560000|2021-05-05 19:22:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1620242570000|2021-05-05 19:22:50|20.84|20.76|20.87|20.79|20.88|20.8|20.84|20.76|12
1620242580000|2021-05-05 19:23:00|20.85|20.77|20.94|20.86|20.94|20.86|20.85|20.77|34
1620242590000|2021-05-05 19:23:10|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1620242600000|2021-05-05 19:23:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1620242620000|2021-05-05 19:23:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|7
1620242640000|2021-05-05 19:24:00|20.97|20.89|21.02|20.94|21.02|20.94|20.97|20.89|0
1620242650000|2021-05-05 19:24:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1620242660000|2021-05-05 19:24:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1620242680000|2021-05-05 19:24:40|21|20.92|20.98|20.9|21|20.92|20.98|20.9|0
1620242690000|2021-05-05 19:24:50|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1620242700000|2021-05-05 19:25:00|20.99|20.91|20.99|20.91|20.99|20.91|20.98|20.9|0
1620242710000|2021-05-05 19:25:10|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|0
1620242720000|2021-05-05 19:25:20|21.01|20.93|21.03|20.95|21.04|20.96|21.01|20.93|2
1620242730000|2021-05-05 19:25:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1620242760000|2021-05-05 19:26:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1620242770000|2021-05-05 19:26:10|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|5
1620242780000|2021-05-05 19:26:20|20.98|20.9|20.94|20.86|20.98|20.9|20.94|20.86|1
1620242790000|2021-05-05 19:26:30|20.93|20.85|20.92|20.84|20.93|20.85|20.89|20.81|0
1620242800000|2021-05-05 19:26:40|20.91|20.83|20.89|20.81|20.92|20.84|20.89|20.81|5
1620242810000|2021-05-05 19:26:50|20.91|20.83|20.91|20.83|20.92|20.84|20.91|20.83|3
1620242820000|2021-05-05 19:27:00|20.88|20.8|20.91|20.83|20.91|20.83|20.88|20.8|13
1620242830000|2021-05-05 19:27:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|5
1620242850000|2021-05-05 19:27:30|20.9|20.82|20.88|20.8|20.9|20.82|20.87|20.79|0
1620242860000|2021-05-05 19:27:40|20.87|20.79|20.86|20.78|20.87|20.79|20.84|20.76|0
1620242870000|2021-05-05 19:27:50|20.83|20.75|20.84|20.76|20.84|20.76|20.82|20.74|1
1620242890000|2021-05-05 19:28:10|20.86|20.78|20.86|20.78|20.87|20.79|20.86|20.78|0
1620242910000|2021-05-05 19:28:30|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|0
1620242930000|2021-05-05 19:28:50|20.83|20.75|20.87|20.79|20.87|20.79|20.83|20.75|0
1620242950000|2021-05-05 19:29:10|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|0
1620242990000|2021-05-05 19:29:50|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|0
1620243000000|2021-05-05 19:30:00|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1620243010000|2021-05-05 19:30:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1620243020000|2021-05-05 19:30:20|20.88|20.8|20.88|20.8|20.88|20.8|20.84|20.76|1
1620243030000|2021-05-05 19:30:30|20.87|20.79|20.86|20.78|20.87|20.79|20.84|20.76|0
1620243040000|2021-05-05 19:30:40|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1620243060000|2021-05-05 19:31:00|20.89|20.81|20.89|20.81|20.89|20.81|20.88|20.8|0
1620243070000|2021-05-05 19:31:10|20.88|20.8|20.88|20.8|20.89|20.81|20.88|20.8|0
1620243080000|2021-05-05 19:31:20|20.87|20.79|20.82|20.74|20.87|20.79|20.82|20.74|0
1620243090000|2021-05-05 19:31:30|20.81|20.73|20.88|20.8|20.88|20.8|20.81|20.73|0
1620243100000|2021-05-05 19:31:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1620243110000|2021-05-05 19:31:50|20.88|20.8|20.89|20.81|20.89|20.81|20.86|20.78|0
1620243120000|2021-05-05 19:32:00|20.86|20.78|20.83|20.75|20.86|20.78|20.83|20.75|0
1620243130000|2021-05-05 19:32:10|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1620243140000|2021-05-05 19:32:20|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|0
1620243150000|2021-05-05 19:32:30|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|0
1620243160000|2021-05-05 19:32:40|20.84|20.76|20.84|20.76|20.84|20.76|20.83|20.75|0
1620243170000|2021-05-05 19:32:50|20.83|20.75|20.83|20.75|20.85|20.77|20.83|20.75|0
1620243180000|2021-05-05 19:33:00|20.82|20.74|20.82|20.74|20.82|20.74|20.79|20.71|0
1620243200000|2021-05-05 19:33:20|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|0
1620243210000|2021-05-05 19:33:30|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1620243220000|2021-05-05 19:33:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1620243240000|2021-05-05 19:34:00|20.78|20.7|20.78|20.7|20.78|20.7|20.77|20.69|0
1620243250000|2021-05-05 19:34:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1620243260000|2021-05-05 19:34:20|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|0
1620243270000|2021-05-05 19:34:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1620243280000|2021-05-05 19:34:40|20.73|20.65|20.73|20.65|20.73|20.65|20.72|20.64|1
1620243290000|2021-05-05 19:34:50|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1620243320000|2021-05-05 19:35:20|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1620243330000|2021-05-05 19:35:30|20.72|20.64|20.77|20.69|20.77|20.69|20.72|20.64|0
1620243340000|2021-05-05 19:35:40|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|1
1620243350000|2021-05-05 19:35:50|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|0
1620243360000|2021-05-05 19:36:00|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|0
1620243380000|2021-05-05 19:36:20|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|0
1620243400000|2021-05-05 19:36:40|20.74|20.66|20.77|20.69|20.77|20.69|20.73|20.65|0
1620243420000|2021-05-05 19:37:00|20.76|20.68|20.76|20.68|20.77|20.69|20.76|20.68|0
1620243450000|2021-05-05 19:37:30|20.74|20.66|20.76|20.68|20.76|20.68|20.73|20.65|0
1620243460000|2021-05-05 19:37:40|20.74|20.66|20.74|20.66|20.74|20.66|20.73|20.65|0
1620243480000|2021-05-05 19:38:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1620243490000|2021-05-05 19:38:10|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1620243500000|2021-05-05 19:38:20|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|0
1620243510000|2021-05-05 19:38:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1620243520000|2021-05-05 19:38:40|20.72|20.64|20.69|20.61|20.73|20.65|20.69|20.61|0
1620243530000|2021-05-05 19:38:50|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|0
1620243540000|2021-05-05 19:39:00|20.71|20.63|20.72|20.64|20.73|20.65|20.69|20.61|8
1620243560000|2021-05-05 19:39:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1620243570000|2021-05-05 19:39:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1620243590000|2021-05-05 19:39:50|||||||||3
1620243600000|2021-05-05 19:40:00|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|2
1620243610000|2021-05-05 19:40:10|20.76|20.68|20.76|20.68|20.78|20.7|20.76|20.68|0
1620243620000|2021-05-05 19:40:20|20.73|20.65|20.76|20.68|20.76|20.68|20.73|20.65|0
1620243630000|2021-05-05 19:40:30|20.74|20.66|20.74|20.66|20.76|20.68|20.74|20.66|0
1620243640000|2021-05-05 19:40:40|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1620243650000|2021-05-05 19:40:50|20.77|20.69|20.74|20.66|20.77|20.69|20.74|20.66|0
1620243670000|2021-05-05 19:41:10|20.73|20.65|20.73|20.65|20.73|20.65|20.72|20.64|0
1620243680000|2021-05-05 19:41:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1620243720000|2021-05-05 19:42:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|6
1620243730000|2021-05-05 19:42:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1620243750000|2021-05-05 19:42:30|20.71|20.63|20.71|20.63|20.72|20.64|20.71|20.63|0
1620243760000|2021-05-05 19:42:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1620243770000|2021-05-05 19:42:50|20.73|20.65|20.73|20.65|20.73|20.65|20.72|20.64|0
1620243780000|2021-05-05 19:43:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1620243840000|2021-05-05 19:44:00|20.69|20.61|20.72|20.64|20.72|20.64|20.69|20.61|0
1620243850000|2021-05-05 19:44:10|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|0
1620243860000|2021-05-05 19:44:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1620243870000|2021-05-05 19:44:30|20.72|20.64|20.72|20.64|20.72|20.64|20.71|20.63|0
1620243900000|2021-05-05 19:45:00|20.71|20.63|20.69|20.61|20.72|20.64|20.69|20.61|0
1620243910000|2021-05-05 19:45:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1620243920000|2021-05-05 19:45:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1620243930000|2021-05-05 19:45:30|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1620243940000|2021-05-05 19:45:40|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1620243950000|2021-05-05 19:45:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1620243960000|2021-05-05 19:46:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1620243970000|2021-05-05 19:46:10|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|0
1620243990000|2021-05-05 19:46:30|20.7|20.62|20.69|20.61|20.7|20.62|20.68|20.6|0
1620244060000|2021-05-05 19:47:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1620244070000|2021-05-05 19:47:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1620244090000|2021-05-05 19:48:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1620244100000|2021-05-05 19:48:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1620244110000|2021-05-05 19:48:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1620244140000|2021-05-05 19:49:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1620244150000|2021-05-05 19:49:10|20.68|20.6|20.68|20.6|20.69|20.61|20.68|20.6|2
1620244160000|2021-05-05 19:49:20|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1620244170000|2021-05-05 19:49:30|20.69|20.61|20.69|20.61|20.71|20.63|20.68|20.6|0
1620244190000|2021-05-05 19:49:50|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|6
1620244200000|2021-05-05 19:50:00|20.76|20.68|20.8|20.72|20.8|20.72|20.76|20.68|0
1620244210000|2021-05-05 19:50:10|20.79|20.71|20.78|20.7|20.79|20.71|20.74|20.66|0
1620244220000|2021-05-05 19:50:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1620244240000|2021-05-05 19:50:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1620244260000|2021-05-05 19:51:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1620244270000|2021-05-05 19:51:10|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|0
1620244280000|2021-05-05 19:51:20|20.76|20.68|20.74|20.66|20.77|20.69|20.74|20.66|0
1620244290000|2021-05-05 19:51:30|20.76|20.68|20.76|20.68|20.78|20.7|20.74|20.66|0
1620244300000|2021-05-05 19:51:40|20.74|20.66|20.77|20.69|20.77|20.69|20.74|20.66|0
1620244310000|2021-05-05 19:51:50|20.78|20.7|20.81|20.73|20.81|20.73|20.78|20.7|0
1620244320000|2021-05-05 19:52:00|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|0
1620244330000|2021-05-05 19:52:10|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|0
1620244340000|2021-05-05 19:52:20|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|0
1620244350000|2021-05-05 19:52:30|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|1
1620244360000|2021-05-05 19:52:40|20.72|20.64|20.69|20.61|20.72|20.64|20.69|20.61|0
1620244380000|2021-05-05 19:53:00|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1620244390000|2021-05-05 19:53:10|20.68|20.6|20.68|20.6|20.69|20.61|20.67|20.59|0
1620244400000|2021-05-05 19:53:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1620244410000|2021-05-05 19:53:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1620244430000|2021-05-05 19:53:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1620244440000|2021-05-05 19:54:00|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1620244450000|2021-05-05 19:54:10|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|0
1620244460000|2021-05-05 19:54:20|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|0
1620244470000|2021-05-05 19:54:30|20.72|20.64|20.72|20.64|20.73|20.65|20.72|20.64|0
1620244480000|2021-05-05 19:54:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1620244490000|2021-05-05 19:54:50|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|0
1620244500000|2021-05-05 19:55:00|20.7|20.62|20.67|20.59|20.71|20.63|20.67|20.59|0
1620244510000|2021-05-05 19:55:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1620244530000|2021-05-05 19:55:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1620244540000|2021-05-05 19:55:40|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1620244550000|2021-05-05 19:55:50|20.74|20.66|20.77|20.69|20.78|20.7|20.74|20.66|1
1620244570000|2021-05-05 19:56:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1620244590000|2021-05-05 19:56:30|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1620244600000|2021-05-05 19:56:40|20.77|20.69|20.77|20.69|20.78|20.7|20.76|20.68|0
1620244610000|2021-05-05 19:56:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|4
1620244620000|2021-05-05 19:57:00|20.74|20.66|20.71|20.63|20.74|20.66|20.71|20.63|0
1620244730000|2021-05-05 19:58:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1620244740000|2021-05-05 19:59:00|||||||||6
1620244760000|2021-05-05 19:59:20|20.71|20.63|20.63|20.55|20.71|20.63|20.63|20.55|7
1620244770000|2021-05-05 19:59:30|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1620244790000|2021-05-05 19:59:50|20.62|20.54|20.61|20.53|20.62|20.54|20.57|20.49|0
1620260100000|2021-05-06 00:15:00|20.76|20.46|20.72|20.47|20.76|20.49|20.72|20.46|0
1620260110000|2021-05-06 00:15:10|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1620260160000|2021-05-06 00:16:00|20.72|20.47|20.72|20.47|20.72|20.47|20.72|20.47|0
1620260180000|2021-05-06 00:16:20|20.73|20.48|20.73|20.48|20.73|20.48|20.72|20.47|0
1620260190000|2021-05-06 00:16:30|20.72|20.47|20.73|20.48|20.73|20.48|20.72|20.47|0
1620260200000|2021-05-06 00:16:40|20.74|20.49|20.74|20.49|20.74|20.49|20.74|20.49|0
1620260210000|2021-05-06 00:16:50|20.75|20.5|20.74|20.49|20.75|20.5|20.73|20.48|0
1620260220000|2021-05-06 00:17:00|20.75|20.5|20.73|20.48|20.75|20.5|20.73|20.48|0
1620260230000|2021-05-06 00:17:10|20.74|20.49|20.74|20.49|20.74|20.49|20.74|20.49|0
1620260240000|2021-05-06 00:17:20|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1620260250000|2021-05-06 00:17:30|20.74|20.49|20.74|20.49|20.74|20.49|20.73|20.48|0
1620260270000|2021-05-06 00:17:50|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1620260310000|2021-05-06 00:18:30|20.74|20.49|20.73|20.48|20.74|20.49|20.73|20.48|0
1620260400000|2021-05-06 00:20:00|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1620260440000|2021-05-06 00:20:40|20.74|20.49|20.74|20.49|20.74|20.49|20.74|20.49|0
1620260450000|2021-05-06 00:20:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620260540000|2021-05-06 00:22:20|20.74|20.49|20.74|20.49|20.74|20.49|20.74|20.49|0
1620260590000|2021-05-06 00:23:10|20.67|20.59|20.76|20.51|20.76|20.59|20.67|20.51|0
1620260600000|2021-05-06 00:23:20|20.74|20.49|20.74|20.49|20.74|20.49|20.74|20.49|0
1620260620000|2021-05-06 00:23:40|20.67|20.59|20.74|20.49|20.74|20.59|20.67|20.49|0
1620260670000|2021-05-06 00:24:30|20.67|20.59|20.76|20.51|20.76|20.59|20.67|20.49|0
1620260680000|2021-05-06 00:24:40|20.74|20.49|20.74|20.49|20.74|20.49|20.74|20.49|0
1620261020000|2021-05-06 00:30:20|20.67|20.59|20.74|20.49|20.74|20.59|20.67|20.49|0
1620261350000|2021-05-06 00:35:50|20.67|20.59|20.74|20.49|20.74|20.59|20.67|20.49|0
1620261570000|2021-05-06 00:39:30|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1620261810000|2021-05-06 00:43:30|20.71|20.43|20.7|20.45|20.71|20.46|20.7|20.43|0
1620262270000|2021-05-06 00:51:10|20.65|20.4|20.66|20.41|20.66|20.41|20.65|20.4|0
1620262320000|2021-05-06 00:52:00|20.67|20.42|20.67|20.42|20.67|20.42|20.67|20.42|0
1620262360000|2021-05-06 00:52:40|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1620262370000|2021-05-06 00:52:50|20.67|20.42|20.67|20.42|20.68|20.43|20.67|20.42|0
1620262410000|2021-05-06 00:53:30|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1620262430000|2021-05-06 00:53:50|20.67|20.42|20.68|20.43|20.68|20.43|20.67|20.42|0
1620262500000|2021-05-06 00:55:00|20.67|20.42|20.67|20.42|20.67|20.42|20.67|20.42|0
1620262530000|2021-05-06 00:55:30|20.68|20.43|20.67|20.42|20.68|20.43|20.67|20.42|0
1620262540000|2021-05-06 00:55:40|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1620263180000|2021-05-06 01:06:20|20.67|20.42|20.67|20.42|20.67|20.42|20.67|20.42|0
1620263200000|2021-05-06 01:06:40|20.66|20.41|20.66|20.41|20.66|20.41|20.66|20.41|0
1620263280000|2021-05-06 01:08:00|20.67|20.42|20.66|20.41|20.67|20.42|20.66|20.41|0
1620263300000|2021-05-06 01:08:20|20.67|20.42|20.67|20.42|20.67|20.42|20.67|20.42|0
1620263310000|2021-05-06 01:08:30|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1620263400000|2021-05-06 01:10:00|20.67|20.42|20.67|20.42|20.67|20.42|20.67|20.42|0
1620263440000|2021-05-06 01:10:40|20.66|20.41|20.66|20.41|20.66|20.41|20.66|20.41|0
1620263450000|2021-05-06 01:10:50|20.67|20.42|20.68|20.43|20.68|20.43|20.67|20.42|0
1620263460000|2021-05-06 01:11:00|20.67|20.42|20.67|20.42|20.68|20.43|20.67|20.42|0
1620263540000|2021-05-06 01:12:20|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1620263580000|2021-05-06 01:13:00|20.67|20.42|20.68|20.43|20.68|20.43|20.67|20.42|0
1620263680000|2021-05-06 01:14:40|20.67|20.42|20.67|20.42|20.67|20.42|20.67|20.42|0
1620263700000|2021-05-06 01:15:00|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1620263740000|2021-05-06 01:15:40|20.66|20.41|20.66|20.41|20.66|20.41|20.66|20.41|0
1620264300000|2021-05-06 01:25:00|20.56|20.48|20.5|20.42|20.62|20.48|20.5|20.37|0
1620264320000|2021-05-06 01:25:20|20.57|20.32|20.57|20.32|20.57|20.42|20.49|20.32|0
1620264370000|2021-05-06 01:26:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1620264570000|2021-05-06 01:29:30|20.57|20.32|20.57|20.32|20.57|20.32|20.57|20.32|0
1620264580000|2021-05-06 01:29:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1620264590000|2021-05-06 01:29:50|20.57|20.32|20.57|20.32|20.57|20.32|20.57|20.32|0
1620264600000|2021-05-06 01:30:00|20.5|20.42|20.5|20.42|20.57|20.42|20.5|20.32|0
1620264610000|2021-05-06 01:30:10|20.57|20.32|20.5|20.42|20.57|20.42|20.5|20.32|0
1620264840000|2021-05-06 01:34:00|20.6|20.35|20.6|20.35|20.6|20.42|20.5|20.35|0
1620264850000|2021-05-06 01:34:10|20.5|20.42|20.5|20.42|20.6|20.42|20.5|20.35|0
1620264870000|2021-05-06 01:34:30|20.6|20.35|20.5|20.42|20.6|20.42|20.5|20.35|0
1620264960000|2021-05-06 01:36:00|20.57|20.32|20.5|20.42|20.57|20.42|20.49|20.32|0
1620264970000|2021-05-06 01:36:10|20.57|20.32|20.5|20.42|20.57|20.42|20.5|20.32|0
1620265130000|2021-05-06 01:38:50|20.57|20.32|20.5|20.42|20.57|20.42|20.5|20.32|0
1620265540000|2021-05-06 01:45:40|20.57|20.32|20.5|20.42|20.57|20.42|20.49|20.32|0
1620265550000|2021-05-06 01:45:50|20.57|20.32|20.5|20.42|20.57|20.42|20.5|20.32|0
1620265740000|2021-05-06 01:49:00|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|0
1620265750000|2021-05-06 01:49:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1620266400000|2021-05-06 02:00:00|20.57|20.32|20.5|20.42|20.57|20.42|20.5|20.32|0
1620266410000|2021-05-06 02:00:10|20.57|20.32|20.5|20.42|20.57|20.42|20.5|20.32|0
1620266900000|2021-05-06 02:08:20|20.52|20.44|20.52|20.44|20.52|20.44|20.5|20.42|0
1620266910000|2021-05-06 02:08:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1620267040000|2021-05-06 02:10:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1620267060000|2021-05-06 02:11:00|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1620267130000|2021-05-06 02:12:10|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1620267140000|2021-05-06 02:12:20|20.55|20.47|20.55|20.47|20.57|20.49|20.55|20.47|0
1620267220000|2021-05-06 02:13:40|20.57|20.49|20.57|20.49|20.57|20.49|20.55|20.47|0
1620267230000|2021-05-06 02:13:50|20.55|20.47|20.55|20.47|20.57|20.49|20.55|20.47|0
1620267240000|2021-05-06 02:14:00|20.57|20.49|20.57|20.49|20.57|20.49|20.55|20.47|0
1620267250000|2021-05-06 02:14:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1620267300000|2021-05-06 02:15:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1620267320000|2021-05-06 02:15:20|20.66|20.41|20.66|20.41|20.66|20.41|20.66|20.41|0
1620267830000|2021-05-06 02:23:50|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1620267840000|2021-05-06 02:24:00|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1620267900000|2021-05-06 02:25:00|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1620267920000|2021-05-06 02:25:20|20.68|20.43|20.68|20.43|20.69|20.44|20.68|20.43|0
1620267970000|2021-05-06 02:26:10|20.66|20.41|20.66|20.41|20.66|20.41|20.66|20.41|0
1620268000000|2021-05-06 02:26:40|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1620268020000|2021-05-06 02:27:00|20.66|20.41|20.66|20.41|20.66|20.41|20.66|20.41|0
1620268030000|2021-05-06 02:27:10|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1620268560000|2021-05-06 02:36:00|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1620268580000|2021-05-06 02:36:20|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1620268770000|2021-05-06 02:39:30|20.6|20.52|20.7|20.45|20.7|20.52|20.6|20.45|0
1620268790000|2021-05-06 02:39:50|20.69|20.44|20.7|20.45|20.7|20.45|20.69|20.44|0
1620268830000|2021-05-06 02:40:30|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1620268840000|2021-05-06 02:40:40|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1620268850000|2021-05-06 02:40:50|20.69|20.44|20.7|20.45|20.7|20.45|20.69|20.44|0
1620268860000|2021-05-06 02:41:00|20.69|20.44|20.7|20.45|20.7|20.45|20.69|20.44|0
1620268930000|2021-05-06 02:42:10|20.72|20.47|20.72|20.47|20.72|20.47|20.72|20.47|0
1620268940000|2021-05-06 02:42:20|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1620268970000|2021-05-06 02:42:50|20.72|20.47|20.72|20.47|20.72|20.47|20.72|20.47|0
1620268990000|2021-05-06 02:43:10|20.73|20.48|20.72|20.47|20.73|20.48|20.72|20.47|0
1620269020000|2021-05-06 02:43:40|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1620269050000|2021-05-06 02:44:10|20.72|20.47|20.72|20.47|20.72|20.47|20.72|20.47|0
1620269060000|2021-05-06 02:44:20|20.73|20.48|20.73|20.48|20.73|20.48|20.72|20.47|0
1620269270000|2021-05-06 02:47:50|20.69|20.61|20.79|20.54|20.79|20.61|20.69|20.54|0
1620269380000|2021-05-06 02:49:40|20.81|20.51|20.81|20.51|20.81|20.51|20.81|20.51|0
1620269400000|2021-05-06 02:50:00|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1620269460000|2021-05-06 02:51:00|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1620269560000|2021-05-06 02:52:40|20.85|20.6|20.91|20.61|20.91|20.64|20.85|20.6|0
1620269570000|2021-05-06 02:52:50|20.87|20.62|20.91|20.61|20.91|20.62|20.87|20.61|0
1620269580000|2021-05-06 02:53:00|20.87|20.62|20.91|20.61|20.91|20.64|20.87|20.61|0
1620269600000|2021-05-06 02:53:20|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1620269640000|2021-05-06 02:54:00|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1620269650000|2021-05-06 02:54:10|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1620269680000|2021-05-06 02:54:40|20.86|20.61|20.86|20.61|20.86|20.61|20.86|20.61|0
1620269740000|2021-05-06 02:55:40|20.87|20.57|20.84|20.59|20.87|20.59|20.84|20.57|0
1620269750000|2021-05-06 02:55:50|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1620269760000|2021-05-06 02:56:00|20.86|20.61|20.87|20.57|20.87|20.61|20.86|20.57|0
1620269770000|2021-05-06 02:56:10|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1620269860000|2021-05-06 02:57:40|20.87|20.57|20.86|20.61|20.87|20.61|20.86|20.57|0
1620269890000|2021-05-06 02:58:10|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1620269900000|2021-05-06 02:58:20|20.86|20.61|20.87|20.57|20.87|20.61|20.86|20.57|0
1620269910000|2021-05-06 02:58:30|20.86|20.61|20.87|20.57|20.87|20.61|20.86|20.57|0
1620269920000|2021-05-06 02:58:40|20.86|20.61|20.86|20.61|20.86|20.61|20.86|20.61|0
1620269940000|2021-05-06 02:59:00|20.87|20.57|20.84|20.59|20.87|20.59|20.84|20.57|0
1620269950000|2021-05-06 02:59:10|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1620270090000|2021-05-06 03:01:30|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1620270160000|2021-05-06 03:02:40|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1620270180000|2021-05-06 03:03:00|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1620270270000|2021-05-06 03:04:30|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1620270280000|2021-05-06 03:04:40|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1620270290000|2021-05-06 03:04:50|20.75|20.67|20.86|20.61|20.86|20.67|20.75|20.61|0
1620270300000|2021-05-06 03:05:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1620270330000|2021-05-06 03:05:30|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1620270340000|2021-05-06 03:05:40|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1620270440000|2021-05-06 03:07:20|20.74|20.66|20.81|20.56|20.81|20.66|20.74|20.56|0
1620270460000|2021-05-06 03:07:40|20.74|20.66|20.82|20.57|20.82|20.66|20.74|20.56|0
1620270470000|2021-05-06 03:07:50|20.74|20.66|20.81|20.56|20.81|20.66|20.74|20.56|0
1620270480000|2021-05-06 03:08:00|20.74|20.66|20.81|20.56|20.81|20.66|20.74|20.56|0
1620270690000|2021-05-06 03:11:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1620270700000|2021-05-06 03:11:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620270730000|2021-05-06 03:12:10|20.75|20.5|20.78|20.53|20.78|20.53|20.75|20.5|0
1620270810000|2021-05-06 03:13:30|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|0
1620270840000|2021-05-06 03:14:00|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1620270890000|2021-05-06 03:14:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1620270900000|2021-05-06 03:15:00|20.65|20.57|20.75|20.5|20.75|20.57|20.65|20.5|0
1620270920000|2021-05-06 03:15:20|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|0
1620270930000|2021-05-06 03:15:30|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1620271060000|2021-05-06 03:17:40|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|0
1620271110000|2021-05-06 03:18:30|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1620271300000|2021-05-06 03:21:40|20.79|20.54|20.85|20.6|20.85|20.6|20.79|20.54|0
1620271310000|2021-05-06 03:21:50|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1620271330000|2021-05-06 03:22:10|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1620271370000|2021-05-06 03:22:50|20.86|20.61|20.85|20.6|20.86|20.61|20.85|20.6|0
1620271600000|2021-05-06 03:26:40|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1620271790000|2021-05-06 03:29:50|20.85|20.6|20.84|20.59|20.85|20.6|20.84|20.59|0
1620271800000|2021-05-06 03:30:00|20.85|20.6|20.85|20.6|20.85|20.6|20.84|20.59|0
1620271810000|2021-05-06 03:30:10|20.84|20.59|20.85|20.6|20.85|20.6|20.84|20.59|0
1620271830000|2021-05-06 03:30:30|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1620271840000|2021-05-06 03:30:40|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1620271850000|2021-05-06 03:30:50|20.84|20.59|20.84|20.59|20.85|20.6|20.84|20.59|0
1620271860000|2021-05-06 03:31:00|20.85|20.6|20.85|20.6|20.85|20.6|20.84|20.59|0
1620271870000|2021-05-06 03:31:10|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1620271960000|2021-05-06 03:32:40|20.85|20.6|20.84|20.59|20.85|20.6|20.84|20.59|0
1620272080000|2021-05-06 03:34:40|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1620272390000|2021-05-06 03:39:50|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1620272400000|2021-05-06 03:40:00|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1620272610000|2021-05-06 03:43:30|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1620272620000|2021-05-06 03:43:40|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1620272680000|2021-05-06 03:44:40|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1620272690000|2021-05-06 03:44:50|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1620272720000|2021-05-06 03:45:20|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1620272830000|2021-05-06 03:47:10|20.82|20.57|20.81|20.56|20.82|20.57|20.81|20.56|0
1620272860000|2021-05-06 03:47:40|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1620272970000|2021-05-06 03:49:30|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1620272980000|2021-05-06 03:49:40|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1620273030000|2021-05-06 03:50:30|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1620273040000|2021-05-06 03:50:40|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1620273530000|2021-05-06 03:58:50|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1620273560000|2021-05-06 03:59:20|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1620273610000|2021-05-06 04:00:10|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1620273830000|2021-05-06 04:03:50|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1620273860000|2021-05-06 04:04:20|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1620273870000|2021-05-06 04:04:30|20.82|20.57|20.82|20.57|20.83|20.58|20.82|20.57|0
1620273880000|2021-05-06 04:04:40|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1620273900000|2021-05-06 04:05:00|20.82|20.57|20.82|20.57|20.83|20.58|20.82|20.57|0
1620274040000|2021-05-06 04:07:20|20.85|20.6|20.84|20.59|20.85|20.6|20.84|20.59|0
1620274050000|2021-05-06 04:07:30|20.85|20.6|20.85|20.6|20.85|20.6|20.84|20.59|0
1620274090000|2021-05-06 04:08:10|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1620274120000|2021-05-06 04:08:40|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1620274140000|2021-05-06 04:09:00|20.85|20.6|20.84|20.59|20.85|20.6|20.84|20.59|0
1620274150000|2021-05-06 04:09:10|20.83|20.58|20.85|20.6|20.85|20.6|20.83|20.58|0
1620274160000|2021-05-06 04:09:20|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1620274420000|2021-05-06 04:13:40|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1620274440000|2021-05-06 04:14:00|20.85|20.6|20.84|20.59|20.85|20.6|20.84|20.59|0
1620274470000|2021-05-06 04:14:30|20.82|20.57|20.85|20.6|20.85|20.6|20.82|20.57|0
1620274500000|2021-05-06 04:15:00|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1620274510000|2021-05-06 04:15:10|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1620274520000|2021-05-06 04:15:20|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1620274530000|2021-05-06 04:15:30|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1620274690000|2021-05-06 04:18:10|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1620274710000|2021-05-06 04:18:30|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1620274870000|2021-05-06 04:21:10|20.83|20.58|20.82|20.57|20.83|20.58|20.82|20.57|0
1620274880000|2021-05-06 04:21:20|20.83|20.58|20.82|20.57|20.83|20.58|20.82|20.57|0
1620274900000|2021-05-06 04:21:40|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1620274920000|2021-05-06 04:22:00|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1620274930000|2021-05-06 04:22:10|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1620274950000|2021-05-06 04:22:30|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1620275140000|2021-05-06 04:25:40|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1620275200000|2021-05-06 04:26:40|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1620275440000|2021-05-06 04:30:40|20.81|20.56|20.78|20.53|20.81|20.56|20.78|20.53|0
1620275500000|2021-05-06 04:31:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1620275540000|2021-05-06 04:32:20|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1620275930000|2021-05-06 04:38:50|20.71|20.63|20.71|20.63|20.8|20.63|20.71|20.55|0
1620275940000|2021-05-06 04:39:00|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1620275980000|2021-05-06 04:39:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1620276440000|2021-05-06 04:47:20|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1620276450000|2021-05-06 04:47:30|20.7|20.62|20.81|20.56|20.81|20.63|20.69|20.56|0
1620276460000|2021-05-06 04:47:40|20.71|20.63|20.71|20.63|20.71|20.63|20.7|20.62|0
1620276470000|2021-05-06 04:47:50|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1620276480000|2021-05-06 04:48:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1620276490000|2021-05-06 04:48:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1620276510000|2021-05-06 04:48:30|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1620276520000|2021-05-06 04:48:40|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1620276530000|2021-05-06 04:48:50|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1620276540000|2021-05-06 04:49:00|20.7|20.62|20.7|20.62|20.71|20.63|20.7|20.62|0
1620276550000|2021-05-06 04:49:10|20.71|20.63|20.71|20.63|20.71|20.63|20.7|20.62|0
1620276560000|2021-05-06 04:49:20|20.7|20.62|20.7|20.62|20.71|20.63|20.7|20.62|0
1620276570000|2021-05-06 04:49:30|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1620276580000|2021-05-06 04:49:40|20.71|20.63|20.71|20.63|20.71|20.63|20.7|20.62|0
1620276590000|2021-05-06 04:49:50|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1620276600000|2021-05-06 04:50:00|20.7|20.62|20.81|20.56|20.81|20.63|20.7|20.56|0
1620276620000|2021-05-06 04:50:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1620276630000|2021-05-06 04:50:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1620276730000|2021-05-06 04:52:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1620276980000|2021-05-06 04:56:20|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1620277000000|2021-05-06 04:56:40|20.7|20.62|20.7|20.62|20.71|20.63|20.7|20.62|0
1620277010000|2021-05-06 04:56:50|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1620277020000|2021-05-06 04:57:00|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|0
1620277030000|2021-05-06 04:57:10|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1620277040000|2021-05-06 04:57:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1620277060000|2021-05-06 04:57:40|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1620277090000|2021-05-06 04:58:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1620277100000|2021-05-06 04:58:20|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1620277120000|2021-05-06 04:58:40|20.7|20.62|20.7|20.62|20.71|20.63|20.7|20.62|0
1620277140000|2021-05-06 04:59:00|20.71|20.63|20.71|20.63|20.71|20.63|20.7|20.62|0
1620277150000|2021-05-06 04:59:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1620277180000|2021-05-06 04:59:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1620277200000|2021-05-06 05:00:00|20.7|20.62|20.7|20.62|20.71|20.63|20.7|20.62|0
1620277210000|2021-05-06 05:00:10|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1620277220000|2021-05-06 05:00:20|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1620277250000|2021-05-06 05:00:50|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1620277260000|2021-05-06 05:01:00|20.71|20.63|20.71|20.63|20.71|20.63|20.7|20.62|0
1620277270000|2021-05-06 05:01:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1620277290000|2021-05-06 05:01:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1620277300000|2021-05-06 05:01:40|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1620277310000|2021-05-06 05:01:50|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1620277340000|2021-05-06 05:02:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1620277530000|2021-05-06 05:05:30|20.73|20.48|20.61|20.53|20.73|20.53|20.61|20.48|0
1620277540000|2021-05-06 05:05:40|20.73|20.48|20.61|20.53|20.73|20.53|20.61|20.48|0
1620277690000|2021-05-06 05:08:10|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1620277710000|2021-05-06 05:08:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1620278620000|2021-05-06 05:23:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1620278710000|2021-05-06 05:25:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1620278770000|2021-05-06 05:26:10|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1620278860000|2021-05-06 05:27:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1620278870000|2021-05-06 05:27:50|20.73|20.48|20.73|20.48|20.73|20.58|20.66|20.48|0
1620278940000|2021-05-06 05:29:00|20.64|20.56|20.73|20.48|20.73|20.56|20.64|20.48|0
1620279170000|2021-05-06 05:32:50|20.72|20.47|20.73|20.48|20.73|20.48|20.72|20.47|0
1620279210000|2021-05-06 05:33:30|20.72|20.47|20.72|20.47|20.73|20.48|20.72|20.47|0
1620279250000|2021-05-06 05:34:10|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1620279260000|2021-05-06 05:34:20|20.72|20.47|20.73|20.48|20.73|20.48|20.72|20.47|0
1620279270000|2021-05-06 05:34:30|20.72|20.47|20.72|20.47|20.72|20.47|20.72|20.47|0
1620279280000|2021-05-06 05:34:40|20.73|20.48|20.72|20.47|20.73|20.48|20.72|20.47|0
1620279290000|2021-05-06 05:34:50|20.73|20.48|20.72|20.47|20.73|20.48|20.72|20.47|0
1620279300000|2021-05-06 05:35:00|20.73|20.48|20.73|20.48|20.73|20.48|20.72|20.47|0
1620279570000|2021-05-06 05:39:30|20.72|20.47|20.64|20.56|20.73|20.56|20.64|20.47|0
1620279580000|2021-05-06 05:39:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1620279600000|2021-05-06 05:40:00|20.61|20.53|20.61|20.53|20.61|20.53|20.6|20.52|0
1620279610000|2021-05-06 05:40:10|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|0
1620279680000|2021-05-06 05:41:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1620279690000|2021-05-06 05:41:30|20.61|20.53|20.61|20.53|20.61|20.53|20.6|20.52|0
1620279700000|2021-05-06 05:41:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1620279710000|2021-05-06 05:41:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1620279730000|2021-05-06 05:42:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1620279740000|2021-05-06 05:42:20|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|0
1620279790000|2021-05-06 05:43:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1620279910000|2021-05-06 05:45:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1620279920000|2021-05-06 05:45:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1620279940000|2021-05-06 05:45:40|20.6|20.52|20.6|20.52|20.61|20.53|20.6|20.52|0
1620279970000|2021-05-06 05:46:10|20.61|20.53|20.61|20.53|20.62|20.54|20.61|20.53|0
1620279980000|2021-05-06 05:46:20|20.6|20.52|20.61|20.53|20.62|20.54|20.6|20.52|0
1620279990000|2021-05-06 05:46:30|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1620280000000|2021-05-06 05:46:40|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|0
1620280010000|2021-05-06 05:46:50|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|0
1620280020000|2021-05-06 05:47:00|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|0
1620280030000|2021-05-06 05:47:10|20.62|20.54|20.64|20.56|20.64|20.56|20.61|20.53|0
1620280050000|2021-05-06 05:47:30|20.71|20.46|20.64|20.56|20.71|20.56|20.63|20.46|0
1620280060000|2021-05-06 05:47:40|20.63|20.55|20.64|20.56|20.64|20.56|20.62|20.54|0
1620280070000|2021-05-06 05:47:50|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|0
1620280080000|2021-05-06 05:48:00|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1620280090000|2021-05-06 05:48:10|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1620280100000|2021-05-06 05:48:20|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1620280110000|2021-05-06 05:48:30|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|0
1620280120000|2021-05-06 05:48:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1620280320000|2021-05-06 05:52:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1620280330000|2021-05-06 05:52:10|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1620280340000|2021-05-06 05:52:20|20.6|20.52|20.6|20.52|20.61|20.53|20.6|20.52|0
1620280350000|2021-05-06 05:52:30|20.61|20.53|20.61|20.53|20.61|20.53|20.6|20.52|0
1620280360000|2021-05-06 05:52:40|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1620280370000|2021-05-06 05:52:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1620280400000|2021-05-06 05:53:20|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1620280510000|2021-05-06 05:55:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1620280540000|2021-05-06 05:55:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1620280570000|2021-05-06 05:56:10|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1620280620000|2021-05-06 05:57:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1620280680000|2021-05-06 05:58:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1620280690000|2021-05-06 05:58:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1620280770000|2021-05-06 05:59:30|20.66|20.41|20.66|20.41|20.66|20.41|20.66|20.41|0
1620280780000|2021-05-06 05:59:40|20.64|20.39|20.64|20.39|20.64|20.39|20.64|20.39|0
1620280810000|2021-05-06 06:00:10|20.66|20.41|20.67|20.42|20.68|20.43|20.66|20.41|0
1620280820000|2021-05-06 06:00:20|20.66|20.41|20.66|20.41|20.66|20.41|20.66|20.41|0
1620280840000|2021-05-06 06:00:40|20.56|20.48|20.56|20.48|20.56|20.48|20.54|20.46|0
1620280850000|2021-05-06 06:00:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1620280870000|2021-05-06 06:01:10|20.59|20.51|20.59|20.51|20.59|20.51|20.58|20.5|2
1620280930000|2021-05-06 06:02:10|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|3
1620280980000|2021-05-06 06:03:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1620280990000|2021-05-06 06:03:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1620281020000|2021-05-06 06:03:40|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1620281030000|2021-05-06 06:03:50|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1620281060000|2021-05-06 06:04:20|20.63|20.55|20.62|20.54|20.63|20.55|20.6|20.52|0
1620281070000|2021-05-06 06:04:30|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1620281420000|2021-05-06 06:10:20|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|8
1620281430000|2021-05-06 06:10:30|20.62|20.54|20.59|20.51|20.62|20.54|20.59|20.51|0
1620281720000|2021-05-06 06:15:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|9
1620281770000|2021-05-06 06:16:10|20.57|20.49|20.57|20.49|20.58|20.5|20.57|20.49|0
1620282240000|2021-05-06 06:24:00|||||||||1
1620282570000|2021-05-06 06:29:30|||||||||20
1620282640000|2021-05-06 06:30:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1620282660000|2021-05-06 06:31:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1620283060000|2021-05-06 06:37:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|3
1620283110000|2021-05-06 06:38:30|20.57|20.49|20.57|20.49|20.57|20.49|20.56|20.48|0
1620283200000|2021-05-06 06:40:00|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1620283230000|2021-05-06 06:40:30|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1620283320000|2021-05-06 06:42:00|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1620283330000|2021-05-06 06:42:10|20.58|20.5|20.62|20.54|20.62|20.54|20.58|20.5|0
1620283370000|2021-05-06 06:42:50|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|0
1620283390000|2021-05-06 06:43:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1620283400000|2021-05-06 06:43:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1620283410000|2021-05-06 06:43:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1620283420000|2021-05-06 06:43:40|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1620283430000|2021-05-06 06:43:50|20.6|20.52|20.6|20.52|20.61|20.53|20.6|20.52|0
1620283450000|2021-05-06 06:44:10|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1620283460000|2021-05-06 06:44:20|20.59|20.51|20.6|20.52|20.6|20.52|20.57|20.49|0
1620283470000|2021-05-06 06:44:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1620283480000|2021-05-06 06:44:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1620283540000|2021-05-06 06:45:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1620283560000|2021-05-06 06:46:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|6
1620283570000|2021-05-06 06:46:10|20.56|20.48|20.55|20.47|20.57|20.49|20.55|20.47|0
1620283580000|2021-05-06 06:46:20|20.56|20.48|20.52|20.44|20.57|20.49|20.52|20.44|2
1620283590000|2021-05-06 06:46:30|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|0
1620283600000|2021-05-06 06:46:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1620283810000|2021-05-06 06:50:10|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1620283820000|2021-05-06 06:50:20|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1620283920000|2021-05-06 06:52:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1620283980000|2021-05-06 06:53:00|20.49|20.41|20.49|20.41|20.51|20.43|20.49|20.41|0
1620284310000|2021-05-06 06:58:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|4
1620284340000|2021-05-06 06:59:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1620284380000|2021-05-06 06:59:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1620284390000|2021-05-06 06:59:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1620284400000|2021-05-06 07:00:00|20.42|20.34|20.47|20.39|20.48|20.4|20.42|20.34|3
1620284410000|2021-05-06 07:00:10|20.44|20.36|20.44|20.36|20.44|20.36|20.43|20.35|2
1620284460000|2021-05-06 07:01:00|20.46|20.38|20.47|20.39|20.48|20.4|20.46|20.38|4
1620284470000|2021-05-06 07:01:10|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1620284530000|2021-05-06 07:02:10|20.43|20.35|20.43|20.35|20.44|20.36|20.43|20.35|0
1620284540000|2021-05-06 07:02:20|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1620284550000|2021-05-06 07:02:30|20.42|20.34|20.42|20.34|20.43|20.35|20.42|20.34|0
1620284560000|2021-05-06 07:02:40|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|9
1620284570000|2021-05-06 07:02:50|20.35|20.27|20.32|20.24|20.35|20.27|20.32|20.24|29
1620284590000|2021-05-06 07:03:10|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|131
1620284600000|2021-05-06 07:03:20|20.31|20.23|20.27|20.19|20.31|20.23|20.27|20.19|2
1620284610000|2021-05-06 07:03:30|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1620284620000|2021-05-06 07:03:40|20.28|20.2|20.28|20.2|20.28|20.2|20.27|20.19|0
1620284630000|2021-05-06 07:03:50|20.27|20.19|20.27|20.19|20.28|20.2|20.27|20.19|0
1620284640000|2021-05-06 07:04:00|20.22|20.14|20.22|20.14|20.25|20.17|20.22|20.14|21
1620284650000|2021-05-06 07:04:10|20.23|20.15|20.23|20.15|20.26|20.18|20.22|20.14|36
1620284660000|2021-05-06 07:04:20|20.22|20.14|20.28|20.2|20.28|20.2|20.22|20.14|0
1620284670000|2021-05-06 07:04:30|20.27|20.19|20.26|20.18|20.28|20.2|20.26|20.18|0
1620284680000|2021-05-06 07:04:40|20.27|20.19|20.27|20.19|20.27|20.19|20.26|20.18|0
1620284690000|2021-05-06 07:04:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1620284700000|2021-05-06 07:05:00|20.24|20.16|20.24|20.16|20.26|20.18|20.23|20.15|44
1620284710000|2021-05-06 07:05:10|20.26|20.18|20.29|20.21|20.29|20.21|20.26|20.18|23
1620284720000|2021-05-06 07:05:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|13
1620284730000|2021-05-06 07:05:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|1
1620284740000|2021-05-06 07:05:40|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1620284810000|2021-05-06 07:06:50|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|20
1620284820000|2021-05-06 07:07:00|20.28|20.2|20.28|20.2|20.28|20.2|20.27|20.19|0
1620284830000|2021-05-06 07:07:10|20.27|20.19|20.28|20.2|20.29|20.21|20.24|20.16|0
1620284840000|2021-05-06 07:07:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1620284850000|2021-05-06 07:07:30|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|0
1620284860000|2021-05-06 07:07:40|20.27|20.19|20.27|20.19|20.28|20.2|20.27|20.19|0
1620284870000|2021-05-06 07:07:50|20.28|20.2|20.28|20.2|20.28|20.2|20.27|20.19|0
1620284880000|2021-05-06 07:08:00|20.27|20.19|20.24|20.16|20.28|20.2|20.24|20.16|0
1620284890000|2021-05-06 07:08:10|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|0
1620284900000|2021-05-06 07:08:20|20.26|20.18|20.27|20.19|20.27|20.19|20.24|20.16|0
1620284910000|2021-05-06 07:08:30|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|0
1620284920000|2021-05-06 07:08:40|20.24|20.16|20.24|20.16|20.26|20.18|20.24|20.16|0
1620284930000|2021-05-06 07:08:50|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|0
1620284970000|2021-05-06 07:09:30|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|6
1620284980000|2021-05-06 07:09:40|20.29|20.21|20.28|20.2|20.29|20.21|20.27|20.19|0
1620284990000|2021-05-06 07:09:50|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1620285030000|2021-05-06 07:10:30|20.28|20.2|20.29|20.21|20.29|20.21|20.27|20.19|10
1620285060000|2021-05-06 07:11:00|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1620285070000|2021-05-06 07:11:10|20.28|20.2|20.28|20.2|20.28|20.2|20.27|20.19|0
1620285080000|2021-05-06 07:11:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1620285170000|2021-05-06 07:12:50|20.28|20.2|20.28|20.2|20.29|20.21|20.27|20.19|0
1620285180000|2021-05-06 07:13:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1620285190000|2021-05-06 07:13:10|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|1
1620285210000|2021-05-06 07:13:30|20.28|20.2|20.27|20.19|20.29|20.21|20.27|20.19|0
1620285220000|2021-05-06 07:13:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1620285230000|2021-05-06 07:13:50|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|57
1620285240000|2021-05-06 07:14:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1620285280000|2021-05-06 07:14:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1620285290000|2021-05-06 07:14:50|20.22|20.14|20.23|20.15|20.24|20.16|20.22|20.14|0
1620285300000|2021-05-06 07:15:00|20.24|20.16|20.24|20.16|20.26|20.18|20.22|20.14|11
1620285310000|2021-05-06 07:15:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1620285340000|2021-05-06 07:15:40|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1620285350000|2021-05-06 07:15:50|20.19|20.11|20.22|20.14|20.22|20.14|20.19|20.11|0
1620285390000|2021-05-06 07:16:30|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|21
1620285400000|2021-05-06 07:16:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1620285410000|2021-05-06 07:16:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|9
1620285420000|2021-05-06 07:17:00|20.19|20.11|20.2|20.12|20.21|20.13|20.17|20.09|0
1620285430000|2021-05-06 07:17:10|20.21|20.13|20.21|20.13|20.22|20.14|20.2|20.12|0
1620285440000|2021-05-06 07:17:20|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|0
1620285450000|2021-05-06 07:17:30|20.21|20.13|20.22|20.14|20.22|20.14|20.2|20.12|2
1620285460000|2021-05-06 07:17:40|||||||||1
1620285520000|2021-05-06 07:18:40|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|8
1620285630000|2021-05-06 07:20:30|20.24|20.16|20.27|20.19|20.27|20.19|20.24|20.16|12
1620285680000|2021-05-06 07:21:20|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|1
1620285690000|2021-05-06 07:21:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1620285700000|2021-05-06 07:21:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1620285760000|2021-05-06 07:22:40|20.26|20.18|20.22|20.14|20.26|20.18|20.22|20.14|0
1620285770000|2021-05-06 07:22:50|||||||||20
1620285810000|2021-05-06 07:23:30|20.21|20.13|20.21|20.13|20.22|20.14|20.2|20.12|24
1620285820000|2021-05-06 07:23:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1620285860000|2021-05-06 07:24:20|||||||||24
1620285870000|2021-05-06 07:24:30|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|6
1620285920000|2021-05-06 07:25:20|20.26|20.18|20.26|20.18|20.27|20.19|20.25|20.17|0
1620285940000|2021-05-06 07:25:40|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|15
1620285950000|2021-05-06 07:25:50|20.25|20.17|20.22|20.14|20.25|20.17|20.22|20.14|0
1620285960000|2021-05-06 07:26:00|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|0
1620285970000|2021-05-06 07:26:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|1
1620285980000|2021-05-06 07:26:20|20.22|20.14|20.17|20.09|20.22|20.14|20.17|20.09|0
1620285990000|2021-05-06 07:26:30|20.2|20.12|20.2|20.12|20.2|20.12|20.19|20.11|0
1620286000000|2021-05-06 07:26:40|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1620286030000|2021-05-06 07:27:10|20.19|20.11|20.15|20.07|20.19|20.11|20.15|20.07|8
1620286040000|2021-05-06 07:27:20|20.16|20.08|20.15|20.07|20.17|20.09|20.15|20.07|75
1620286050000|2021-05-06 07:27:30|||||||||75
1620286070000|2021-05-06 07:27:50|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|0
1620286080000|2021-05-06 07:28:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1620286090000|2021-05-06 07:28:10|20.15|20.07|20.15|20.07|20.15|20.07|20.14|20.06|1
1620286100000|2021-05-06 07:28:20|||||||||8
1620286110000|2021-05-06 07:28:30|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|2
1620286120000|2021-05-06 07:28:40|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1620286130000|2021-05-06 07:28:50|20.19|20.11|20.19|20.11|20.19|20.11|20.17|20.09|0
1620286140000|2021-05-06 07:29:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1620286150000|2021-05-06 07:29:10|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|0
1620286160000|2021-05-06 07:29:20|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1620286170000|2021-05-06 07:29:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|22
1620286180000|2021-05-06 07:29:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1620286200000|2021-05-06 07:30:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|3
1620286220000|2021-05-06 07:30:20|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|11
1620286240000|2021-05-06 07:30:40|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1620286250000|2021-05-06 07:30:50|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1620286260000|2021-05-06 07:31:00|20.16|20.08|20.16|20.08|20.17|20.09|20.15|20.07|22
1620286270000|2021-05-06 07:31:10|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|0
1620286280000|2021-05-06 07:31:20|||||||||1
1620286290000|2021-05-06 07:31:30|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1620286300000|2021-05-06 07:31:40|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|49
1620286310000|2021-05-06 07:31:50|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|23
1620286320000|2021-05-06 07:32:00|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|0
1620286420000|2021-05-06 07:33:40|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|41
1620286450000|2021-05-06 07:34:10|||||||||3
1620286540000|2021-05-06 07:35:40|||||||||2
1620286580000|2021-05-06 07:36:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1620286590000|2021-05-06 07:36:30|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|0
1620286600000|2021-05-06 07:36:40|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1620286610000|2021-05-06 07:36:50|20.19|20.11|20.18|20.1|20.2|20.12|20.18|20.1|21
1620286620000|2021-05-06 07:37:00|20.2|20.12|20.21|20.13|20.22|20.14|20.18|20.1|0
1620286630000|2021-05-06 07:37:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1620286640000|2021-05-06 07:37:20|20.21|20.13|20.18|20.1|20.21|20.13|20.18|20.1|0
1620286650000|2021-05-06 07:37:30|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|0
1620286660000|2021-05-06 07:37:40|20.2|20.12|20.18|20.1|20.21|20.13|20.18|20.1|0
1620286670000|2021-05-06 07:37:50|20.17|20.09|20.2|20.12|20.21|20.13|20.17|20.09|0
1620286680000|2021-05-06 07:38:00|20.21|20.13|20.21|20.13|20.22|20.14|20.2|20.12|8
1620286690000|2021-05-06 07:38:10|20.22|20.14|20.22|20.14|20.22|20.14|20.21|20.13|1
1620286730000|2021-05-06 07:38:50|20.25|20.17|20.25|20.17|20.25|20.17|20.23|20.15|33
1620286740000|2021-05-06 07:39:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1620286750000|2021-05-06 07:39:10|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1620286780000|2021-05-06 07:39:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1620286790000|2021-05-06 07:39:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1620286800000|2021-05-06 07:40:00|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1620286810000|2021-05-06 07:40:10|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1620286840000|2021-05-06 07:40:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|9
1620286850000|2021-05-06 07:40:50|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|50
1620286860000|2021-05-06 07:41:00|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1620286870000|2021-05-06 07:41:10|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1620286880000|2021-05-06 07:41:20|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|4
1620286910000|2021-05-06 07:41:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|9
1620286920000|2021-05-06 07:42:00|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1620286930000|2021-05-06 07:42:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1620286940000|2021-05-06 07:42:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1620286950000|2021-05-06 07:42:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1620286960000|2021-05-06 07:42:40|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|0
1620286970000|2021-05-06 07:42:50|20.22|20.14|20.22|20.14|20.23|20.15|20.22|20.14|0
1620287010000|2021-05-06 07:43:30|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|0
1620287030000|2021-05-06 07:43:50|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|0
1620287050000|2021-05-06 07:44:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|2
1620287060000|2021-05-06 07:44:20|20.25|20.17|20.23|20.15|20.27|20.19|20.23|20.15|0
1620287070000|2021-05-06 07:44:30|20.22|20.14|20.22|20.14|20.23|20.15|20.22|20.14|0
1620287120000|2021-05-06 07:45:20|||||||||1
1620287190000|2021-05-06 07:46:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|4
1620287200000|2021-05-06 07:46:40|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|0
1620287210000|2021-05-06 07:46:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1620287220000|2021-05-06 07:47:00|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1620287230000|2021-05-06 07:47:10|20.26|20.18|20.22|20.14|20.26|20.18|20.22|20.14|20
1620287270000|2021-05-06 07:47:50|20.24|20.16|20.24|20.16|20.26|20.18|20.24|20.16|3
1620287280000|2021-05-06 07:48:00|20.25|20.17|20.25|20.17|20.26|20.18|20.25|20.17|0
1620287290000|2021-05-06 07:48:10|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|0
1620287300000|2021-05-06 07:48:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1620287330000|2021-05-06 07:48:50|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1620287520000|2021-05-06 07:52:00|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1620287580000|2021-05-06 07:53:00|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|22
1620287610000|2021-05-06 07:53:30|20.27|20.19|20.29|20.21|20.3|20.22|20.27|20.19|58
1620287620000|2021-05-06 07:53:40|20.3|20.22|20.27|20.19|20.3|20.22|20.27|20.19|0
1620287640000|2021-05-06 07:54:00|20.29|20.21|20.29|20.21|20.29|20.21|20.27|20.19|0
1620287650000|2021-05-06 07:54:10|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1620287660000|2021-05-06 07:54:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1620287690000|2021-05-06 07:54:50|20.29|20.21|20.29|20.21|20.3|20.22|20.29|20.21|0
1620287700000|2021-05-06 07:55:00|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1620287720000|2021-05-06 07:55:20|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1620287730000|2021-05-06 07:55:30|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1620287740000|2021-05-06 07:55:40|20.3|20.22|20.3|20.22|20.3|20.22|20.29|20.21|0
1620287860000|2021-05-06 07:57:40|20.32|20.24|20.34|20.26|20.34|20.26|20.31|20.23|31
1620287880000|2021-05-06 07:58:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1620287890000|2021-05-06 07:58:10|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|2
1620287930000|2021-05-06 07:58:50|20.36|20.28|20.36|20.28|20.37|20.29|20.36|20.28|0
1620287940000|2021-05-06 07:59:00|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1620288020000|2021-05-06 08:00:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|4
1620288030000|2021-05-06 08:00:30|20.34|20.26|20.34|20.26|20.35|20.27|20.3|20.22|2
1620288050000|2021-05-06 08:00:50|20.32|20.24|20.32|20.24|20.32|20.24|20.31|20.23|0
1620288060000|2021-05-06 08:01:00|20.31|20.23|20.31|20.23|20.31|20.23|20.3|20.22|0
1620288080000|2021-05-06 08:01:20|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1620288090000|2021-05-06 08:01:30|20.32|20.24|20.34|20.26|20.34|20.26|20.31|20.23|0
1620288100000|2021-05-06 08:01:40|20.31|20.23|20.35|20.27|20.35|20.27|20.31|20.23|0
1620288120000|2021-05-06 08:02:00|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1620288140000|2021-05-06 08:02:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1620288150000|2021-05-06 08:02:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1620288170000|2021-05-06 08:02:50|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1620288180000|2021-05-06 08:03:00|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1620288190000|2021-05-06 08:03:10|20.38|20.3|20.38|20.3|20.4|20.32|20.37|20.29|0
1620288200000|2021-05-06 08:03:20|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1620288210000|2021-05-06 08:03:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1620288220000|2021-05-06 08:03:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1620288240000|2021-05-06 08:04:00|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1620288250000|2021-05-06 08:04:10|20.37|20.29|20.37|20.29|20.38|20.3|20.37|20.29|0
1620288260000|2021-05-06 08:04:20|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|0
1620288300000|2021-05-06 08:05:00|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|18
1620288350000|2021-05-06 08:05:50|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1620288370000|2021-05-06 08:06:10|20.33|20.25|20.32|20.24|20.35|20.27|20.31|20.23|0
1620288380000|2021-05-06 08:06:20|20.31|20.23|20.3|20.22|20.32|20.24|20.3|20.22|0
1620288460000|2021-05-06 08:07:40|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|25
1620288480000|2021-05-06 08:08:00|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|9
1620288500000|2021-05-06 08:08:20|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1620288510000|2021-05-06 08:08:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1620288520000|2021-05-06 08:08:40|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1620288530000|2021-05-06 08:08:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1620288720000|2021-05-06 08:12:00|20.29|20.21|20.29|20.21|20.3|20.22|20.29|20.21|6
1620288730000|2021-05-06 08:12:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1620288750000|2021-05-06 08:12:30|||||||||1
1620288830000|2021-05-06 08:13:50|||||||||10
1620288890000|2021-05-06 08:14:50|||||||||2
1620288920000|2021-05-06 08:15:20|||||||||1
1620289050000|2021-05-06 08:17:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|5
1620289060000|2021-05-06 08:17:40|20.33|20.25|20.34|20.26|20.35|20.27|20.33|20.25|0
1620289070000|2021-05-06 08:17:50|20.31|20.23|20.34|20.26|20.35|20.27|20.31|20.23|0
1620289080000|2021-05-06 08:18:00|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1620289090000|2021-05-06 08:18:10|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1620289140000|2021-05-06 08:19:00|20.32|20.24|20.35|20.27|20.35|20.27|20.32|20.24|0
1620289150000|2021-05-06 08:19:10|20.34|20.26|20.31|20.23|20.34|20.26|20.31|20.23|0
1620289160000|2021-05-06 08:19:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1620289170000|2021-05-06 08:19:30|20.32|20.24|20.33|20.25|20.34|20.26|20.31|20.23|0
1620289190000|2021-05-06 08:19:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|9
1620289330000|2021-05-06 08:22:10|20.34|20.26|20.34|20.26|20.35|20.27|20.34|20.26|0
1620289340000|2021-05-06 08:22:20|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|0
1620289360000|2021-05-06 08:22:40|||||||||1
1620289370000|2021-05-06 08:22:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1620289380000|2021-05-06 08:23:00|20.31|20.23|20.31|20.23|20.33|20.25|20.31|20.23|0
1620289390000|2021-05-06 08:23:10|20.33|20.25|20.33|20.25|20.33|20.25|20.31|20.23|0
1620289440000|2021-05-06 08:24:00|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|0
1620289450000|2021-05-06 08:24:10|20.3|20.22|20.31|20.23|20.33|20.25|20.29|20.21|0
1620289460000|2021-05-06 08:24:20|20.3|20.22|20.33|20.25|20.33|20.25|20.3|20.22|0
1620289480000|2021-05-06 08:24:40|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1620289500000|2021-05-06 08:25:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1620289510000|2021-05-06 08:25:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1620289530000|2021-05-06 08:25:30|20.29|20.21|20.29|20.21|20.29|20.21|20.28|20.2|0
1620289540000|2021-05-06 08:25:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1620289550000|2021-05-06 08:25:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|40
1620289560000|2021-05-06 08:26:00|20.29|20.21|20.29|20.21|20.29|20.21|20.28|20.2|0
1620289570000|2021-05-06 08:26:10|20.3|20.22|20.33|20.25|20.33|20.25|20.3|20.22|0
1620289580000|2021-05-06 08:26:20|20.31|20.23|20.31|20.23|20.33|20.25|20.31|20.23|0
1620289590000|2021-05-06 08:26:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1620289600000|2021-05-06 08:26:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1620289610000|2021-05-06 08:26:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1620289630000|2021-05-06 08:27:10|20.3|20.22|20.3|20.22|20.3|20.22|20.28|20.2|2
1620289650000|2021-05-06 08:27:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1620289660000|2021-05-06 08:27:40|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1620289670000|2021-05-06 08:27:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1620289680000|2021-05-06 08:28:00|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1620289710000|2021-05-06 08:28:30|20.28|20.2|20.28|20.2|20.29|20.21|20.28|20.2|0
1620289720000|2021-05-06 08:28:40|20.29|20.21|20.29|20.21|20.29|20.21|20.28|20.2|0
1620289750000|2021-05-06 08:29:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1620289760000|2021-05-06 08:29:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1620289770000|2021-05-06 08:29:30|20.28|20.2|20.28|20.2|20.29|20.21|20.28|20.2|7
1620289790000|2021-05-06 08:29:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1620289800000|2021-05-06 08:30:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1620289820000|2021-05-06 08:30:20|||||||||1
1620289830000|2021-05-06 08:30:30|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|3
1620289850000|2021-05-06 08:30:50|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|0
1620289860000|2021-05-06 08:31:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1620289870000|2021-05-06 08:31:10|20.28|20.2|20.28|20.2|20.29|20.21|20.28|20.2|0
1620289880000|2021-05-06 08:31:20|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|0
1620289920000|2021-05-06 08:32:00|20.29|20.21|20.29|20.21|20.3|20.22|20.29|20.21|8
1620289930000|2021-05-06 08:32:10|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1620289950000|2021-05-06 08:32:30|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1620289960000|2021-05-06 08:32:40|20.3|20.22|20.3|20.22|20.3|20.22|20.29|20.21|0
1620289970000|2021-05-06 08:32:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1620290020000|2021-05-06 08:33:40|20.3|20.22|20.3|20.22|20.3|20.22|20.28|20.2|12
1620290030000|2021-05-06 08:33:50|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1620290040000|2021-05-06 08:34:00|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|0
1620290060000|2021-05-06 08:34:20|20.29|20.21|20.29|20.21|20.3|20.22|20.29|20.21|3
1620290070000|2021-05-06 08:34:30|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1620290080000|2021-05-06 08:34:40|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1620290090000|2021-05-06 08:34:50|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1620290130000|2021-05-06 08:35:30|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1620290140000|2021-05-06 08:35:40|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|0
1620290190000|2021-05-06 08:36:30|||||||||1
1620290230000|2021-05-06 08:37:10|||||||||1
1620290240000|2021-05-06 08:37:20|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|12
1620290250000|2021-05-06 08:37:30|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1620290270000|2021-05-06 08:37:50|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|1
1620290280000|2021-05-06 08:38:00|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|29
1620290290000|2021-05-06 08:38:10|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1620290300000|2021-05-06 08:38:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|15
1620290310000|2021-05-06 08:38:30|20.33|20.25|20.31|20.23|20.33|20.25|20.3|20.22|0
1620290320000|2021-05-06 08:38:40|20.3|20.22|20.3|20.22|20.31|20.23|20.3|20.22|0
1620290330000|2021-05-06 08:38:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1620290340000|2021-05-06 08:39:00|20.33|20.25|20.33|20.25|20.34|20.26|20.33|20.25|11
1620290350000|2021-05-06 08:39:10|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1620290360000|2021-05-06 08:39:20|20.35|20.27|20.35|20.27|20.35|20.27|20.34|20.26|0
1620290370000|2021-05-06 08:39:30|20.34|20.26|20.34|20.26|20.35|20.27|20.34|20.26|0
1620290380000|2021-05-06 08:39:40|20.35|20.27|20.35|20.27|20.35|20.27|20.34|20.26|0
1620290460000|2021-05-06 08:41:00|20.36|20.28|20.4|20.32|20.4|20.32|20.35|20.27|25
1620290490000|2021-05-06 08:41:30|||||||||1
1620290500000|2021-05-06 08:41:40|||||||||23
1620290530000|2021-05-06 08:42:10|||||||||4
1620290540000|2021-05-06 08:42:20|20.43|20.35|20.41|20.33|20.43|20.35|20.4|20.32|22
1620290550000|2021-05-06 08:42:30|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|0
1620290560000|2021-05-06 08:42:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1620290600000|2021-05-06 08:43:20|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1620290710000|2021-05-06 08:45:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|6
1620290720000|2021-05-06 08:45:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1620290730000|2021-05-06 08:45:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1620290740000|2021-05-06 08:45:40|20.51|20.43|20.52|20.44|20.52|20.44|20.5|20.42|6
1620290750000|2021-05-06 08:45:50|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|25
1620290760000|2021-05-06 08:46:00|20.52|20.44|20.56|20.48|20.56|20.48|20.52|20.44|1
1620290770000|2021-05-06 08:46:10|20.53|20.45|20.55|20.47|20.56|20.48|20.53|20.45|0
1620290780000|2021-05-06 08:46:20|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1620290790000|2021-05-06 08:46:30|20.56|20.48|20.56|20.48|20.57|20.49|20.55|20.47|14
1620290800000|2021-05-06 08:46:40|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|0
1620290810000|2021-05-06 08:46:50|20.55|20.47|20.55|20.47|20.56|20.48|20.55|20.47|0
1620290850000|2021-05-06 08:47:30|20.56|20.48|20.56|20.48|20.57|20.49|20.56|20.48|0
1620290870000|2021-05-06 08:47:50|20.55|20.47|20.55|20.47|20.56|20.48|20.55|20.47|0
1620290880000|2021-05-06 08:48:00|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1620290890000|2021-05-06 08:48:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1620290900000|2021-05-06 08:48:20|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1620290980000|2021-05-06 08:49:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|7
1620290990000|2021-05-06 08:49:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1620291000000|2021-05-06 08:50:00|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1620291010000|2021-05-06 08:50:10|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1620291020000|2021-05-06 08:50:20|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|0
1620291030000|2021-05-06 08:50:30|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1620291040000|2021-05-06 08:50:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1620291050000|2021-05-06 08:50:50|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1620291060000|2021-05-06 08:51:00|20.55|20.47|20.55|20.47|20.56|20.48|20.55|20.47|0
1620291080000|2021-05-06 08:51:20|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|9
1620291090000|2021-05-06 08:51:30|20.58|20.5|20.57|20.49|20.58|20.5|20.56|20.48|0
1620291100000|2021-05-06 08:51:40|20.55|20.47|20.56|20.48|20.57|20.49|20.55|20.47|47
1620291110000|2021-05-06 08:51:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1620291140000|2021-05-06 08:52:20|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1620291160000|2021-05-06 08:52:40|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1620291190000|2021-05-06 08:53:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|1
1620291200000|2021-05-06 08:53:20|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1620291210000|2021-05-06 08:53:30|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|0
1620291220000|2021-05-06 08:53:40|20.58|20.5|20.57|20.49|20.6|20.52|20.57|20.49|0
1620291230000|2021-05-06 08:53:50|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|4
1620291240000|2021-05-06 08:54:00|20.58|20.5|20.6|20.52|20.6|20.52|20.57|20.49|0
1620291250000|2021-05-06 08:54:10|20.58|20.5|20.57|20.49|20.6|20.52|20.57|20.49|0
1620291260000|2021-05-06 08:54:20|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1620291270000|2021-05-06 08:54:30|20.6|20.52|20.6|20.52|20.6|20.52|20.58|20.5|0
1620291280000|2021-05-06 08:54:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1620291290000|2021-05-06 08:54:50|20.6|20.52|20.6|20.52|20.6|20.52|20.58|20.5|1
1620291300000|2021-05-06 08:55:00|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|18
1620291320000|2021-05-06 08:55:20|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|27
1620291330000|2021-05-06 08:55:30|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|28
1620291340000|2021-05-06 08:55:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1620291350000|2021-05-06 08:55:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1620291360000|2021-05-06 08:56:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1620291370000|2021-05-06 08:56:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|1
1620291380000|2021-05-06 08:56:20|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|0
1620291410000|2021-05-06 08:56:50|||||||||1
1620291440000|2021-05-06 08:57:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|177
1620291450000|2021-05-06 08:57:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620291550000|2021-05-06 08:59:10|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|88
1620291570000|2021-05-06 08:59:30|||||||||10
1620291630000|2021-05-06 09:00:30|||||||||12
1620291640000|2021-05-06 09:00:40|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|24
1620291650000|2021-05-06 09:00:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1620291660000|2021-05-06 09:01:00|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1620291670000|2021-05-06 09:01:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1620291700000|2021-05-06 09:01:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620291720000|2021-05-06 09:02:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1620291730000|2021-05-06 09:02:10|20.65|20.57|20.65|20.57|20.65|20.57|20.64|20.56|0
1620291790000|2021-05-06 09:03:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1620291800000|2021-05-06 09:03:20|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1620291810000|2021-05-06 09:03:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1620291820000|2021-05-06 09:03:40|||||||||1
1620291830000|2021-05-06 09:03:50|||||||||2
1620291840000|2021-05-06 09:04:00|||||||||2
1620291860000|2021-05-06 09:04:20|||||||||1
1620291880000|2021-05-06 09:04:40|20.59|20.51|20.59|20.51|20.6|20.52|20.59|20.51|2
1620291890000|2021-05-06 09:04:50|20.58|20.5|20.56|20.48|20.59|20.51|20.56|20.48|0
1620291900000|2021-05-06 09:05:00|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|1
1620291910000|2021-05-06 09:05:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1620291920000|2021-05-06 09:05:20|20.58|20.5|20.56|20.48|20.59|20.51|20.55|20.47|2
1620291930000|2021-05-06 09:05:30|20.55|20.47|20.55|20.47|20.56|20.48|20.55|20.47|0
1620291940000|2021-05-06 09:05:40|||||||||9
1620291970000|2021-05-06 09:06:10|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|1
1620292040000|2021-05-06 09:07:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|8
1620292050000|2021-05-06 09:07:30|20.53|20.45|20.53|20.45|20.54|20.46|20.53|20.45|0
1620292060000|2021-05-06 09:07:40|||||||||1
1620292090000|2021-05-06 09:08:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1620292100000|2021-05-06 09:08:20|20.5|20.42|20.5|20.42|20.5|20.42|20.49|20.41|0
1620292130000|2021-05-06 09:08:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1620292150000|2021-05-06 09:09:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1620292160000|2021-05-06 09:09:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1620292200000|2021-05-06 09:10:00|||||||||23
1620292240000|2021-05-06 09:10:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|25
1620292250000|2021-05-06 09:10:50|20.55|20.47|20.54|20.46|20.55|20.47|20.53|20.45|10
1620292260000|2021-05-06 09:11:00|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|50
1620292270000|2021-05-06 09:11:10|20.58|20.5|20.57|20.49|20.59|20.51|20.56|20.48|0
1620292280000|2021-05-06 09:11:20|20.59|20.51|20.56|20.48|20.59|20.51|20.56|20.48|0
1620292290000|2021-05-06 09:11:30|20.55|20.47|20.55|20.47|20.56|20.48|20.55|20.47|0
1620292300000|2021-05-06 09:11:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1620292310000|2021-05-06 09:11:50|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1620292320000|2021-05-06 09:12:00|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1620292350000|2021-05-06 09:12:30|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|12
1620292380000|2021-05-06 09:13:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1620292390000|2021-05-06 09:13:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1620292410000|2021-05-06 09:13:30|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|0
1620292420000|2021-05-06 09:13:40|20.65|20.57|20.65|20.57|20.66|20.58|20.65|20.57|37
1620292490000|2021-05-06 09:14:50|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|38
1620292500000|2021-05-06 09:15:00|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1620292520000|2021-05-06 09:15:20|20.67|20.59|20.67|20.59|20.67|20.59|20.66|20.58|0
1620292530000|2021-05-06 09:15:30|||||||||1
1620292550000|2021-05-06 09:15:50|20.68|20.6|20.74|20.66|20.74|20.66|20.68|20.6|82
1620292560000|2021-05-06 09:16:00|20.73|20.65|20.77|20.69|20.77|20.69|20.73|20.65|52
1620292580000|2021-05-06 09:16:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|9
1620292590000|2021-05-06 09:16:30|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|32
1620292600000|2021-05-06 09:16:40|||||||||1
1620292610000|2021-05-06 09:16:50|20.78|20.7|20.78|20.7|20.79|20.71|20.77|20.69|33
1620292620000|2021-05-06 09:17:00|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|3
1620292630000|2021-05-06 09:17:10|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|5
1620292640000|2021-05-06 09:17:20|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|0
1620292650000|2021-05-06 09:17:30|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|0
1620292660000|2021-05-06 09:17:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1620292670000|2021-05-06 09:17:50|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1620292700000|2021-05-06 09:18:20|20.75|20.67|20.77|20.69|20.77|20.69|20.73|20.65|67
1620292720000|2021-05-06 09:18:40|20.78|20.7|20.78|20.7|20.79|20.71|20.78|20.7|28
1620292730000|2021-05-06 09:18:50|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|0
1620292740000|2021-05-06 09:19:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1620292750000|2021-05-06 09:19:10|20.78|20.7|20.78|20.7|20.79|20.71|20.78|20.7|12
1620292760000|2021-05-06 09:19:20|20.79|20.71|20.82|20.74|20.82|20.74|20.79|20.71|0
1620292770000|2021-05-06 09:19:30|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|45
1620292780000|2021-05-06 09:19:40|||||||||10
1620292820000|2021-05-06 09:20:20|20.89|20.81|20.89|20.81|20.89|20.81|20.85|20.77|59
1620292830000|2021-05-06 09:20:30|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|17
1620292840000|2021-05-06 09:20:40|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|12
1620292850000|2021-05-06 09:20:50|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|1
1620292880000|2021-05-06 09:21:20|20.88|20.8|20.84|20.76|20.89|20.81|20.84|20.76|9
1620292900000|2021-05-06 09:21:40|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|11
1620292910000|2021-05-06 09:21:50|20.84|20.76|20.84|20.76|20.84|20.76|20.83|20.75|0
1620292930000|2021-05-06 09:22:10|||||||||1
1620292970000|2021-05-06 09:22:50|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1620292990000|2021-05-06 09:23:10|20.79|20.71|20.82|20.74|20.82|20.74|20.79|20.71|80
1620293000000|2021-05-06 09:23:20|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1620293010000|2021-05-06 09:23:30|20.8|20.72|20.8|20.72|20.8|20.72|20.79|20.71|0
1620293020000|2021-05-06 09:23:40|20.79|20.71|20.77|20.69|20.8|20.72|20.77|20.69|10
1620293040000|2021-05-06 09:24:00|||||||||5
1620293070000|2021-05-06 09:24:30|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|16
1620293080000|2021-05-06 09:24:40|20.75|20.67|20.75|20.67|20.77|20.69|20.75|20.67|0
1620293090000|2021-05-06 09:24:50|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1620293100000|2021-05-06 09:25:00|20.77|20.69|20.77|20.69|20.77|20.69|20.75|20.67|0
1620293110000|2021-05-06 09:25:10|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|3
1620293140000|2021-05-06 09:25:40|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|3
1620293170000|2021-05-06 09:26:10|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1620293190000|2021-05-06 09:26:30|||||||||1
1620293200000|2021-05-06 09:26:40|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1620293220000|2021-05-06 09:27:00|||||||||1
1620293230000|2021-05-06 09:27:10|20.75|20.67|20.75|20.67|20.77|20.69|20.75|20.67|0
1620293240000|2021-05-06 09:27:20|20.77|20.69|20.75|20.67|20.77|20.69|20.73|20.65|0
1620293250000|2021-05-06 09:27:30|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1620293280000|2021-05-06 09:28:00|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1620293290000|2021-05-06 09:28:10|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1620293300000|2021-05-06 09:28:20|20.77|20.69|20.77|20.69|20.77|20.69|20.75|20.67|0
1620293310000|2021-05-06 09:28:30|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1620293320000|2021-05-06 09:28:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1620293330000|2021-05-06 09:28:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1620293340000|2021-05-06 09:29:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1620293350000|2021-05-06 09:29:10|20.78|20.7|20.78|20.7|20.78|20.7|20.77|20.69|0
1620293360000|2021-05-06 09:29:20|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|3
1620293370000|2021-05-06 09:29:30|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|13
1620293380000|2021-05-06 09:29:40|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|0
1620293390000|2021-05-06 09:29:50|20.77|20.69|20.77|20.69|20.78|20.7|20.77|20.69|0
1620293400000|2021-05-06 09:30:00|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|1
1620293410000|2021-05-06 09:30:10|20.8|20.72|20.84|20.76|20.84|20.76|20.8|20.72|3
1620293420000|2021-05-06 09:30:20|||||||||12
1620293440000|2021-05-06 09:30:40|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|7
1620293450000|2021-05-06 09:30:50|20.86|20.78|20.89|20.81|20.89|20.81|20.86|20.78|24
1620293460000|2021-05-06 09:31:00|20.91|20.83|20.92|20.84|20.94|20.86|20.91|20.83|19
1620293470000|2021-05-06 09:31:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|7
1620293480000|2021-05-06 09:31:20|20.92|20.84|20.92|20.84|20.96|20.88|20.91|20.83|26
1620293490000|2021-05-06 09:31:30|20.91|20.83|20.91|20.83|20.91|20.83|20.9|20.82|6
1620293500000|2021-05-06 09:31:40|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|0
1620293510000|2021-05-06 09:31:50|||||||||10
1620293530000|2021-05-06 09:32:10|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|67
1620293550000|2021-05-06 09:32:30|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|31
1620293560000|2021-05-06 09:32:40|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|14
1620293570000|2021-05-06 09:32:50|20.9|20.82|20.9|20.82|20.91|20.83|20.9|20.82|0
1620293580000|2021-05-06 09:33:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|2
1620293590000|2021-05-06 09:33:10|||||||||1
1620293610000|2021-05-06 09:33:30|||||||||1
1620293630000|2021-05-06 09:33:50|||||||||2
1620293650000|2021-05-06 09:34:10|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|150
1620293660000|2021-05-06 09:34:20|20.9|20.82|20.9|20.82|20.91|20.83|20.9|20.82|4
1620293670000|2021-05-06 09:34:30|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|0
1620293680000|2021-05-06 09:34:40|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|2
1620293700000|2021-05-06 09:35:00|||||||||1
1620293720000|2021-05-06 09:35:20|||||||||2
1620293730000|2021-05-06 09:35:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|46
1620293740000|2021-05-06 09:35:40|20.92|20.84|20.92|20.84|20.94|20.86|20.92|20.84|1
1620293750000|2021-05-06 09:35:50|||||||||2
1620293760000|2021-05-06 09:36:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1620293770000|2021-05-06 09:36:10|20.89|20.81|20.9|20.82|20.91|20.83|20.89|20.81|99
1620293780000|2021-05-06 09:36:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1620293790000|2021-05-06 09:36:30|20.9|20.82|20.9|20.82|20.91|20.83|20.9|20.82|12
1620293800000|2021-05-06 09:36:40|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|0
1620293810000|2021-05-06 09:36:50|||||||||1
1620293820000|2021-05-06 09:37:00|||||||||2
1620293830000|2021-05-06 09:37:10|20.9|20.82|20.89|20.81|20.91|20.83|20.89|20.81|1
1620293840000|2021-05-06 09:37:20|20.9|20.82|20.9|20.82|20.91|20.83|20.9|20.82|0
1620293850000|2021-05-06 09:37:30|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|1
1620293860000|2021-05-06 09:37:40|||||||||1
1620293870000|2021-05-06 09:37:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|19
1620293880000|2021-05-06 09:38:00|||||||||2
1620293890000|2021-05-06 09:38:10|||||||||1
1620293910000|2021-05-06 09:38:30|||||||||1
1620293930000|2021-05-06 09:38:50|||||||||1
1620293940000|2021-05-06 09:39:00|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|2
1620293950000|2021-05-06 09:39:10|20.94|20.86|20.94|20.86|20.94|20.86|20.92|20.84|1
1620293960000|2021-05-06 09:39:20|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|2
1620293970000|2021-05-06 09:39:30|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|62
1620293980000|2021-05-06 09:39:40|||||||||10
1620294000000|2021-05-06 09:40:00|20.85|20.77|20.88|20.8|20.89|20.81|20.85|20.77|114
1620294010000|2021-05-06 09:40:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|2
1620294030000|2021-05-06 09:40:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|67
1620294040000|2021-05-06 09:40:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|1
1620294050000|2021-05-06 09:40:50|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|24
1620294060000|2021-05-06 09:41:00|20.93|20.85|20.94|20.86|20.94|20.86|20.91|20.83|12
1620294070000|2021-05-06 09:41:10|20.93|20.85|20.94|20.86|20.94|20.86|20.92|20.84|25
1620294080000|2021-05-06 09:41:20|20.93|20.85|20.9|20.82|20.94|20.86|20.9|20.82|2
1620294090000|2021-05-06 09:41:30|20.93|20.85|20.93|20.85|20.93|20.85|20.9|20.82|0
1620294100000|2021-05-06 09:41:40|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|1
1620294110000|2021-05-06 09:41:50|20.93|20.85|20.93|20.85|20.94|20.86|20.93|20.85|8
1620294120000|2021-05-06 09:42:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|1
1620294130000|2021-05-06 09:42:10|20.92|20.84|20.92|20.84|20.93|20.85|20.9|20.82|5
1620294140000|2021-05-06 09:42:20|20.94|20.86|20.9|20.82|20.94|20.86|20.9|20.82|56
1620294150000|2021-05-06 09:42:30|20.89|20.81|20.89|20.81|20.9|20.82|20.89|20.81|10
1620294160000|2021-05-06 09:42:40|||||||||1
1620294170000|2021-05-06 09:42:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1620294180000|2021-05-06 09:43:00|20.94|20.86|20.94|20.86|20.94|20.86|20.93|20.85|52
1620294200000|2021-05-06 09:43:20|||||||||1
1620294210000|2021-05-06 09:43:30|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|8
1620294220000|2021-05-06 09:43:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|51
1620294240000|2021-05-06 09:44:00|||||||||2
1620294260000|2021-05-06 09:44:20|||||||||2
1620294280000|2021-05-06 09:44:40|20.93|20.85|20.93|20.85|20.93|20.85|20.92|20.84|1
1620294290000|2021-05-06 09:44:50|20.94|20.86|20.89|20.81|20.94|20.86|20.89|20.81|2
1620294310000|2021-05-06 09:45:10|||||||||1
1620294320000|2021-05-06 09:45:20|20.9|20.82|20.87|20.79|20.9|20.82|20.87|20.79|2
1620294330000|2021-05-06 09:45:30|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|2
1620294350000|2021-05-06 09:45:50|||||||||2
1620294360000|2021-05-06 09:46:00|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|111
1620294380000|2021-05-06 09:46:20|20.8|20.72|20.8|20.72|20.81|20.73|20.8|20.72|105
1620294390000|2021-05-06 09:46:30|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|0
1620294400000|2021-05-06 09:46:40|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|21
1620294410000|2021-05-06 09:46:50|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|1
1620294420000|2021-05-06 09:47:00|||||||||1
1620294440000|2021-05-06 09:47:20|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|43
1620294470000|2021-05-06 09:47:50|||||||||2
1620294480000|2021-05-06 09:48:00|20.78|20.7|20.75|20.67|20.8|20.72|20.75|20.67|21
1620294490000|2021-05-06 09:48:10|||||||||1
1620294570000|2021-05-06 09:49:30|20.76|20.68|20.78|20.7|20.79|20.71|20.76|20.68|0
1620294580000|2021-05-06 09:49:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1620294600000|2021-05-06 09:50:00|20.79|20.71|20.8|20.72|20.8|20.72|20.78|20.7|10
1620294610000|2021-05-06 09:50:10|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|100
1620294620000|2021-05-06 09:50:20|20.79|20.71|20.75|20.67|20.79|20.71|20.75|20.67|0
1620294630000|2021-05-06 09:50:30|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1620294640000|2021-05-06 09:50:40|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|40
1620294650000|2021-05-06 09:50:50|20.76|20.68|20.73|20.65|20.76|20.68|20.73|20.65|131
1620294660000|2021-05-06 09:51:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|10
1620294670000|2021-05-06 09:51:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1620294680000|2021-05-06 09:51:20|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|3
1620294690000|2021-05-06 09:51:30|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1620294710000|2021-05-06 09:51:50|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1620294720000|2021-05-06 09:52:00|20.75|20.67|20.75|20.67|20.75|20.67|20.74|20.66|0
1620294760000|2021-05-06 09:52:40|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1620294790000|2021-05-06 09:53:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1620294800000|2021-05-06 09:53:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1620294850000|2021-05-06 09:54:10|20.74|20.66|20.74|20.66|20.74|20.66|20.73|20.65|22
1620294870000|2021-05-06 09:54:30|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1620294880000|2021-05-06 09:54:40|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1620294900000|2021-05-06 09:55:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1620294980000|2021-05-06 09:56:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|86
1620294990000|2021-05-06 09:56:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1620295060000|2021-05-06 09:57:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1620295070000|2021-05-06 09:57:50|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|11
1620295080000|2021-05-06 09:58:00|20.72|20.64|20.69|20.61|20.72|20.64|20.69|20.61|0
1620295090000|2021-05-06 09:58:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1620295130000|2021-05-06 09:58:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1620295150000|2021-05-06 09:59:10|20.68|20.6|20.72|20.64|20.73|20.65|20.68|20.6|0
1620295160000|2021-05-06 09:59:20|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|0
1620295170000|2021-05-06 09:59:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1620295180000|2021-05-06 09:59:40|20.69|20.61|20.73|20.65|20.73|20.65|20.69|20.61|0
1620295190000|2021-05-06 09:59:50|20.72|20.64|20.69|20.61|20.72|20.64|20.69|20.61|0
1620295200000|2021-05-06 10:00:00|20.71|20.63|20.72|20.64|20.72|20.64|20.69|20.61|0
1620295210000|2021-05-06 10:00:10|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|0
1620295260000|2021-05-06 10:01:00|20.69|20.61|20.71|20.63|20.72|20.64|20.69|20.61|0
1620295270000|2021-05-06 10:01:10|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|0
1620295280000|2021-05-06 10:01:20|20.72|20.64|20.71|20.63|20.73|20.65|20.71|20.63|16
1620295290000|2021-05-06 10:01:30|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|0
1620295320000|2021-05-06 10:02:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1620295330000|2021-05-06 10:02:10|20.71|20.63|20.71|20.63|20.72|20.64|20.71|20.63|1
1620295340000|2021-05-06 10:02:20|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|30
1620295350000|2021-05-06 10:02:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1620295360000|2021-05-06 10:02:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1620295380000|2021-05-06 10:03:00|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1620295390000|2021-05-06 10:03:10|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1620295400000|2021-05-06 10:03:20|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1620295410000|2021-05-06 10:03:30|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1620295430000|2021-05-06 10:03:50|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1620295440000|2021-05-06 10:04:00|20.69|20.61|20.69|20.61|20.71|20.63|20.69|20.61|0
1620295450000|2021-05-06 10:04:10|20.68|20.6|20.68|20.6|20.69|20.61|20.68|20.6|0
1620295460000|2021-05-06 10:04:20|20.66|20.58|20.66|20.58|20.67|20.59|20.66|20.58|11
1620295470000|2021-05-06 10:04:30|20.67|20.59|20.66|20.58|20.67|20.59|20.64|20.56|0
1620295530000|2021-05-06 10:05:30|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|6
1620295560000|2021-05-06 10:06:00|||||||||2
1620295570000|2021-05-06 10:06:10|20.59|20.51|20.61|20.53|20.61|20.53|20.57|20.49|10
1620295590000|2021-05-06 10:06:30|||||||||2
1620295600000|2021-05-06 10:06:40|||||||||1
1620295610000|2021-05-06 10:06:50|20.57|20.49|20.57|20.49|20.58|20.5|20.57|20.49|36
1620295620000|2021-05-06 10:07:00|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|1
1620295650000|2021-05-06 10:07:30|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|36
1620295660000|2021-05-06 10:07:40|||||||||12
1620295670000|2021-05-06 10:07:50|||||||||2
1620295680000|2021-05-06 10:08:00|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1620295690000|2021-05-06 10:08:10|||||||||1
1620295700000|2021-05-06 10:08:20|||||||||2
1620295730000|2021-05-06 10:08:50|||||||||2
1620295740000|2021-05-06 10:09:00|20.54|20.46|20.53|20.45|20.56|20.48|20.53|20.45|9
1620295750000|2021-05-06 10:09:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1620295760000|2021-05-06 10:09:20|||||||||9
1620295770000|2021-05-06 10:09:30|||||||||1
1620295790000|2021-05-06 10:09:50|||||||||2
1620295800000|2021-05-06 10:10:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|16
1620295810000|2021-05-06 10:10:10|||||||||2
1620295820000|2021-05-06 10:10:20|||||||||2
1620295830000|2021-05-06 10:10:30|||||||||1
1620295840000|2021-05-06 10:10:40|20.61|20.53|20.58|20.5|20.61|20.53|20.58|20.5|0
1620295860000|2021-05-06 10:11:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|1
1620295870000|2021-05-06 10:11:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1620295880000|2021-05-06 10:11:20|||||||||2
1620295900000|2021-05-06 10:11:40|||||||||1
1620295920000|2021-05-06 10:12:00|||||||||2
1620295940000|2021-05-06 10:12:20|||||||||1
1620295950000|2021-05-06 10:12:30|||||||||1
1620295960000|2021-05-06 10:12:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|53
1620295970000|2021-05-06 10:12:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|1
1620296020000|2021-05-06 10:13:40|20.61|20.53|20.61|20.53|20.61|20.53|20.59|20.51|0
1620296030000|2021-05-06 10:13:50|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|57
1620296070000|2021-05-06 10:14:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|6
1620296080000|2021-05-06 10:14:40|20.63|20.55|20.63|20.55|20.64|20.56|20.63|20.55|10
1620296150000|2021-05-06 10:15:50|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|5
1620296160000|2021-05-06 10:16:00|||||||||20
1620296210000|2021-05-06 10:16:50|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|3
1620296260000|2021-05-06 10:17:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|7
1620296270000|2021-05-06 10:17:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1620296290000|2021-05-06 10:18:10|||||||||50
1620296310000|2021-05-06 10:18:30|20.65|20.57|20.64|20.56|20.68|20.6|20.64|20.56|10
1620296330000|2021-05-06 10:18:50|20.65|20.57|20.67|20.59|20.68|20.6|20.65|20.57|0
1620296340000|2021-05-06 10:19:00|20.68|20.6|20.64|20.56|20.68|20.6|20.64|20.56|10
1620296350000|2021-05-06 10:19:10|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1620296360000|2021-05-06 10:19:20|20.63|20.55|20.63|20.55|20.64|20.56|20.63|20.55|0
1620296380000|2021-05-06 10:19:40|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1620296400000|2021-05-06 10:20:00|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|3
1620296410000|2021-05-06 10:20:10|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1620296420000|2021-05-06 10:20:20|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1620296440000|2021-05-06 10:20:40|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|2
1620296450000|2021-05-06 10:20:50|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|0
1620296470000|2021-05-06 10:21:10|20.64|20.56|20.63|20.55|20.65|20.57|20.63|20.55|1
1620296510000|2021-05-06 10:21:50|||||||||4
1620296550000|2021-05-06 10:22:30|||||||||1
1620296560000|2021-05-06 10:22:40|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1620296570000|2021-05-06 10:22:50|20.62|20.54|20.59|20.51|20.62|20.54|20.59|20.51|30
1620296580000|2021-05-06 10:23:00|20.61|20.53|20.62|20.54|20.62|20.54|20.58|20.5|31
1620296590000|2021-05-06 10:23:10|20.63|20.55|20.61|20.53|20.63|20.55|20.59|20.51|1
1620296600000|2021-05-06 10:23:20|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1620296610000|2021-05-06 10:23:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1620296620000|2021-05-06 10:23:40|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|0
1620296630000|2021-05-06 10:23:50|20.59|20.51|20.59|20.51|20.61|20.53|20.59|20.51|0
1620296640000|2021-05-06 10:24:00|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|7
1620296650000|2021-05-06 10:24:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1620296660000|2021-05-06 10:24:20|20.61|20.53|20.61|20.53|20.62|20.54|20.61|20.53|0
1620296690000|2021-05-06 10:24:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|1
1620296790000|2021-05-06 10:26:30|20.6|20.52|20.62|20.54|20.63|20.55|20.58|20.5|4
1620296800000|2021-05-06 10:26:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1620296810000|2021-05-06 10:26:50|20.59|20.51|20.59|20.51|20.61|20.53|20.59|20.51|0
1620296820000|2021-05-06 10:27:00|20.61|20.53|20.61|20.53|20.61|20.53|20.59|20.51|0
1620296830000|2021-05-06 10:27:10|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|2
1620296890000|2021-05-06 10:28:10|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|17
1620296950000|2021-05-06 10:29:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|4
1620296960000|2021-05-06 10:29:20|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1620296980000|2021-05-06 10:29:40|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1620296990000|2021-05-06 10:29:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1620297070000|2021-05-06 10:31:10|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|1
1620297080000|2021-05-06 10:31:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1620297090000|2021-05-06 10:31:30|||||||||2
1620297100000|2021-05-06 10:31:40|20.66|20.58|20.66|20.58|20.68|20.6|20.66|20.58|0
1620297110000|2021-05-06 10:31:50|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|0
1620297150000|2021-05-06 10:32:30|20.65|20.57|20.64|20.56|20.66|20.58|20.63|20.55|0
1620297160000|2021-05-06 10:32:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1620297180000|2021-05-06 10:33:00|20.64|20.56|20.64|20.56|20.65|20.57|20.64|20.56|0
1620297200000|2021-05-06 10:33:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620297220000|2021-05-06 10:33:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1620297230000|2021-05-06 10:33:50|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1620297240000|2021-05-06 10:34:00|20.64|20.56|20.63|20.55|20.65|20.57|20.63|20.55|0
1620297260000|2021-05-06 10:34:20|20.61|20.53|20.61|20.53|20.63|20.55|20.61|20.53|0
1620297270000|2021-05-06 10:34:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1620297360000|2021-05-06 10:36:00|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|1
1620297370000|2021-05-06 10:36:10|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1620297400000|2021-05-06 10:36:40|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1620297410000|2021-05-06 10:36:50|20.61|20.53|20.61|20.53|20.61|20.53|20.59|20.51|0
1620297420000|2021-05-06 10:37:00|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1620297430000|2021-05-06 10:37:10|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1620297440000|2021-05-06 10:37:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1620297450000|2021-05-06 10:37:30|20.61|20.53|20.61|20.53|20.62|20.54|20.61|20.53|0
1620297460000|2021-05-06 10:37:40|20.62|20.54|20.63|20.55|20.63|20.55|20.61|20.53|12
1620297470000|2021-05-06 10:37:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|8
1620297480000|2021-05-06 10:38:00|20.62|20.54|20.62|20.54|20.62|20.54|20.61|20.53|0
1620297500000|2021-05-06 10:38:20|20.63|20.55|20.63|20.55|20.63|20.55|20.62|20.54|0
1620297570000|2021-05-06 10:39:30|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1620297580000|2021-05-06 10:39:40|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1620297660000|2021-05-06 10:41:00|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|17
1620297670000|2021-05-06 10:41:10|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|6
1620297690000|2021-05-06 10:41:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1620297700000|2021-05-06 10:41:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1620297710000|2021-05-06 10:41:50|20.61|20.53|20.62|20.54|20.62|20.54|20.59|20.51|10
1620297720000|2021-05-06 10:42:00|20.63|20.55|20.63|20.55|20.63|20.55|20.62|20.54|7
1620297730000|2021-05-06 10:42:10|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1620297740000|2021-05-06 10:42:20|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|10
1620297750000|2021-05-06 10:42:30|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1620297760000|2021-05-06 10:42:40|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1620297770000|2021-05-06 10:42:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1620297780000|2021-05-06 10:43:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1620297840000|2021-05-06 10:44:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|2
1620297850000|2021-05-06 10:44:10|20.66|20.58|20.65|20.57|20.68|20.6|20.65|20.57|3
1620297860000|2021-05-06 10:44:20|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1620297870000|2021-05-06 10:44:30|20.66|20.58|20.65|20.57|20.66|20.58|20.64|20.56|2
1620297880000|2021-05-06 10:44:40|20.64|20.56|20.64|20.56|20.64|20.56|20.63|20.55|0
1620297890000|2021-05-06 10:44:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1620297900000|2021-05-06 10:45:00|20.65|20.57|20.65|20.57|20.66|20.58|20.65|20.57|60
1620297910000|2021-05-06 10:45:10|20.66|20.58|20.66|20.58|20.68|20.6|20.66|20.58|0
1620297920000|2021-05-06 10:45:20|20.68|20.6|20.66|20.58|20.68|20.6|20.65|20.57|0
1620297930000|2021-05-06 10:45:30|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|0
1620297940000|2021-05-06 10:45:40|20.66|20.58|20.68|20.6|20.68|20.6|20.63|20.55|2
1620297980000|2021-05-06 10:46:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1620297990000|2021-05-06 10:46:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620298010000|2021-05-06 10:46:50|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1620298040000|2021-05-06 10:47:20|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1620298050000|2021-05-06 10:47:30|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1620298110000|2021-05-06 10:48:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|28
1620298130000|2021-05-06 10:48:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|3
1620298170000|2021-05-06 10:49:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|8
1620298210000|2021-05-06 10:50:10|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1620298260000|2021-05-06 10:51:00|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1620298300000|2021-05-06 10:51:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1620298310000|2021-05-06 10:51:50|20.71|20.63|20.71|20.63|20.73|20.65|20.71|20.63|0
1620298320000|2021-05-06 10:52:00|20.73|20.65|20.73|20.65|20.73|20.65|20.71|20.63|0
1620298330000|2021-05-06 10:52:10|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1620298340000|2021-05-06 10:52:20|20.71|20.63|20.73|20.65|20.73|20.65|20.7|20.62|0
1620298360000|2021-05-06 10:52:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1620298370000|2021-05-06 10:52:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1620298390000|2021-05-06 10:53:10|20.71|20.63|20.71|20.63|20.71|20.63|20.7|20.62|0
1620298400000|2021-05-06 10:53:20|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|0
1620298410000|2021-05-06 10:53:30|20.73|20.65|20.73|20.65|20.73|20.65|20.71|20.63|0
1620298500000|2021-05-06 10:55:00|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1620298510000|2021-05-06 10:55:10|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1620298570000|2021-05-06 10:56:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1620298590000|2021-05-06 10:56:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1620298700000|2021-05-06 10:58:20|20.71|20.63|20.71|20.63|20.73|20.65|20.71|20.63|0
1620298710000|2021-05-06 10:58:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1620298740000|2021-05-06 10:59:00|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1620298780000|2021-05-06 10:59:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|1
1620298790000|2021-05-06 10:59:50|20.74|20.66|20.74|20.66|20.74|20.66|20.73|20.65|0
1620298800000|2021-05-06 11:00:00|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1620298810000|2021-05-06 11:00:10|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|1
1620298820000|2021-05-06 11:00:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|1
1620298830000|2021-05-06 11:00:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1620298840000|2021-05-06 11:00:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1620298870000|2021-05-06 11:01:10|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1620298880000|2021-05-06 11:01:20|20.71|20.63|20.71|20.63|20.73|20.65|20.71|20.63|0
1620298890000|2021-05-06 11:01:30|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|0
1620298910000|2021-05-06 11:01:50|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1620298930000|2021-05-06 11:02:10|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|10
1620298940000|2021-05-06 11:02:20|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|28
1620298960000|2021-05-06 11:02:40|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1620298970000|2021-05-06 11:02:50|||||||||10
1620298980000|2021-05-06 11:03:00|20.69|20.61|20.69|20.61|20.69|20.61|20.68|20.6|20
1620298990000|2021-05-06 11:03:10|20.68|20.6|20.73|20.65|20.73|20.65|20.68|20.6|0
1620299000000|2021-05-06 11:03:20|20.71|20.63|20.71|20.63|20.73|20.65|20.71|20.63|0
1620299020000|2021-05-06 11:03:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1620299060000|2021-05-06 11:04:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1620299070000|2021-05-06 11:04:30|20.69|20.61|20.69|20.61|20.7|20.62|20.68|20.6|41
1620299080000|2021-05-06 11:04:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1620299090000|2021-05-06 11:04:50|||||||||13
1620299100000|2021-05-06 11:05:00|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1620299110000|2021-05-06 11:05:10|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|36
1620299130000|2021-05-06 11:05:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1620299150000|2021-05-06 11:05:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1620299170000|2021-05-06 11:06:10|20.69|20.61|20.69|20.61|20.69|20.61|20.68|20.6|4
1620299180000|2021-05-06 11:06:20|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|0
1620299200000|2021-05-06 11:06:40|20.69|20.61|20.69|20.61|20.7|20.62|20.69|20.61|0
1620299220000|2021-05-06 11:07:00|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1620299230000|2021-05-06 11:07:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1620299240000|2021-05-06 11:07:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620299280000|2021-05-06 11:08:00|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|0
1620299300000|2021-05-06 11:08:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1620299310000|2021-05-06 11:08:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1620299340000|2021-05-06 11:09:00|20.65|20.57|20.65|20.57|20.66|20.58|20.65|20.57|0
1620299350000|2021-05-06 11:09:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1620299360000|2021-05-06 11:09:20|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|0
1620299370000|2021-05-06 11:09:30|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1620299380000|2021-05-06 11:09:40|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|0
1620299390000|2021-05-06 11:09:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|24
1620299410000|2021-05-06 11:10:10|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1620299560000|2021-05-06 11:12:40|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1620299650000|2021-05-06 11:14:10|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1620299660000|2021-05-06 11:14:20|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|0
1620299690000|2021-05-06 11:14:50|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|0
1620299720000|2021-05-06 11:15:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1620299730000|2021-05-06 11:15:30|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|1
1620299750000|2021-05-06 11:15:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1620299760000|2021-05-06 11:16:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1620299770000|2021-05-06 11:16:10|20.61|20.53|20.61|20.53|20.61|20.53|20.6|20.52|0
1620299780000|2021-05-06 11:16:20|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1620299790000|2021-05-06 11:16:30|20.6|20.52|20.61|20.53|20.61|20.53|20.59|20.51|0
1620299810000|2021-05-06 11:16:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1620299820000|2021-05-06 11:17:00|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1620299830000|2021-05-06 11:17:10|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|10
1620299840000|2021-05-06 11:17:20|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|0
1620299850000|2021-05-06 11:17:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1620299890000|2021-05-06 11:18:10|20.64|20.56|20.64|20.56|20.65|20.57|20.63|20.55|9
1620299900000|2021-05-06 11:18:20|20.65|20.57|20.64|20.56|20.65|20.57|20.63|20.55|0
1620299910000|2021-05-06 11:18:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620299950000|2021-05-06 11:19:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1620299960000|2021-05-06 11:19:20|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1620299970000|2021-05-06 11:19:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620300060000|2021-05-06 11:21:00|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|3
1620300110000|2021-05-06 11:21:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|94
1620300120000|2021-05-06 11:22:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|95
1620300170000|2021-05-06 11:22:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1620300180000|2021-05-06 11:23:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1620300220000|2021-05-06 11:23:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620300240000|2021-05-06 11:24:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1620300250000|2021-05-06 11:24:10|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|113
1620300320000|2021-05-06 11:25:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|98
1620300330000|2021-05-06 11:25:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1620300400000|2021-05-06 11:26:40|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1620300410000|2021-05-06 11:26:50|20.65|20.57|20.65|20.57|20.66|20.58|20.64|20.56|207
1620300420000|2021-05-06 11:27:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|10
1620300500000|2021-05-06 11:28:20|20.61|20.53|20.58|20.5|20.61|20.53|20.58|20.5|122
1620300570000|2021-05-06 11:29:30|20.56|20.48|20.53|20.45|20.56|20.48|20.53|20.45|37
1620300590000|2021-05-06 11:29:50|||||||||9
1620300600000|2021-05-06 11:30:00|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|16
1620300620000|2021-05-06 11:30:20|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1620300640000|2021-05-06 11:30:40|||||||||1
1620300670000|2021-05-06 11:31:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1620300680000|2021-05-06 11:31:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|15
1620300690000|2021-05-06 11:31:30|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|23
1620300700000|2021-05-06 11:31:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1620300780000|2021-05-06 11:33:00|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1620300790000|2021-05-06 11:33:10|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1620300800000|2021-05-06 11:33:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|34
1620300820000|2021-05-06 11:33:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1620300830000|2021-05-06 11:33:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1620300840000|2021-05-06 11:34:00|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|2
1620300860000|2021-05-06 11:34:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|1
1620300880000|2021-05-06 11:34:40|||||||||26
1620300900000|2021-05-06 11:35:00|20.6|20.52|20.6|20.52|20.61|20.53|20.6|20.52|7
1620300910000|2021-05-06 11:35:10|||||||||1
1620300920000|2021-05-06 11:35:20|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|13
1620300930000|2021-05-06 11:35:30|||||||||1
1620300940000|2021-05-06 11:35:40|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1620300950000|2021-05-06 11:35:50|20.59|20.51|20.59|20.51|20.59|20.51|20.58|20.5|0
1620300960000|2021-05-06 11:36:00|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|1
1620300980000|2021-05-06 11:36:20|||||||||1
1620300990000|2021-05-06 11:36:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1620301000000|2021-05-06 11:36:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|1
1620301010000|2021-05-06 11:36:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1620301020000|2021-05-06 11:37:00|||||||||1
1620301040000|2021-05-06 11:37:20|||||||||1
1620301060000|2021-05-06 11:37:40|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|1
1620301080000|2021-05-06 11:38:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|1
1620301090000|2021-05-06 11:38:10|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|3
1620301110000|2021-05-06 11:38:30|||||||||1
1620301150000|2021-05-06 11:39:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|33
1620301160000|2021-05-06 11:39:20|||||||||1
1620301220000|2021-05-06 11:40:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1620301250000|2021-05-06 11:40:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620301260000|2021-05-06 11:41:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1620301270000|2021-05-06 11:41:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620301280000|2021-05-06 11:41:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1620301290000|2021-05-06 11:41:30|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1620301300000|2021-05-06 11:41:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1620301310000|2021-05-06 11:41:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620301320000|2021-05-06 11:42:00|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1620301370000|2021-05-06 11:42:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1620301390000|2021-05-06 11:43:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1620301410000|2021-05-06 11:43:30|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1620301450000|2021-05-06 11:44:10|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|4
1620301490000|2021-05-06 11:44:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|7
1620301500000|2021-05-06 11:45:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620301530000|2021-05-06 11:45:30|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|1
1620301580000|2021-05-06 11:46:20|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1620301600000|2021-05-06 11:46:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1620301620000|2021-05-06 11:47:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620301630000|2021-05-06 11:47:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1620301640000|2021-05-06 11:47:20|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|1
1620301660000|2021-05-06 11:47:40|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1620301680000|2021-05-06 11:48:00|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1620301690000|2021-05-06 11:48:10|20.61|20.53|20.58|20.5|20.61|20.53|20.58|20.5|9
1620301710000|2021-05-06 11:48:30|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|58
1620301720000|2021-05-06 11:48:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1620301730000|2021-05-06 11:48:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1620301740000|2021-05-06 11:49:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1620301750000|2021-05-06 11:49:10|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|1
1620301770000|2021-05-06 11:49:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1620301790000|2021-05-06 11:49:50|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1620301990000|2021-05-06 11:53:10|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|10
1620302000000|2021-05-06 11:53:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1620302010000|2021-05-06 11:53:30|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1620302020000|2021-05-06 11:53:40|20.57|20.49|20.57|20.49|20.58|20.5|20.57|20.49|0
1620302030000|2021-05-06 11:53:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1620302040000|2021-05-06 11:54:00|20.53|20.45|20.58|20.5|20.58|20.5|20.53|20.45|30
1620302050000|2021-05-06 11:54:10|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|9
1620302060000|2021-05-06 11:54:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1620302080000|2021-05-06 11:54:40|20.53|20.45|20.53|20.45|20.55|20.47|20.53|20.45|0
1620302100000|2021-05-06 11:55:00|20.55|20.47|20.58|20.5|20.58|20.5|20.54|20.46|10
1620302150000|2021-05-06 11:55:50|20.56|20.48|20.56|20.48|20.56|20.48|20.55|20.47|0
1620302180000|2021-05-06 11:56:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1620302260000|2021-05-06 11:57:40|20.59|20.51|20.59|20.51|20.59|20.51|20.58|20.5|10
1620302280000|2021-05-06 11:58:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1620302430000|2021-05-06 12:00:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1620302440000|2021-05-06 12:00:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1620302750000|2021-05-06 12:05:50|20.59|20.51|20.63|20.55|20.63|20.55|20.59|20.51|11
1620302840000|2021-05-06 12:07:20|20.64|20.56|20.68|20.6|20.68|20.6|20.63|20.55|0
1620302850000|2021-05-06 12:07:30|20.66|20.58|20.68|20.6|20.68|20.6|20.65|20.57|0
1620302860000|2021-05-06 12:07:40|20.66|20.58|20.64|20.56|20.68|20.6|20.64|20.56|78
1620302870000|2021-05-06 12:07:50|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1620302880000|2021-05-06 12:08:00|20.65|20.57|20.64|20.56|20.66|20.58|20.64|20.56|0
1620302890000|2021-05-06 12:08:10|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1620302900000|2021-05-06 12:08:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1620302910000|2021-05-06 12:08:30|20.64|20.56|20.64|20.56|20.65|20.57|20.64|20.56|0
1620302920000|2021-05-06 12:08:40|20.65|20.57|20.65|20.57|20.65|20.57|20.64|20.56|0
1620302930000|2021-05-06 12:08:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1620302970000|2021-05-06 12:09:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1620302990000|2021-05-06 12:09:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1620303010000|2021-05-06 12:10:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1620303030000|2021-05-06 12:10:30|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1620303040000|2021-05-06 12:10:40|20.64|20.56|20.64|20.56|20.64|20.56|20.63|20.55|0
1620303060000|2021-05-06 12:11:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620303070000|2021-05-06 12:11:10|20.66|20.58|20.66|20.58|20.68|20.6|20.66|20.58|0
1620303080000|2021-05-06 12:11:20|20.65|20.57|20.65|20.57|20.66|20.58|20.65|20.57|0
1620303130000|2021-05-06 12:12:10|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|0
1620303220000|2021-05-06 12:13:40|||||||||1
1620303300000|2021-05-06 12:15:00|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|0
1620303350000|2021-05-06 12:15:50|||||||||3
1620303370000|2021-05-06 12:16:10|20.66|20.58|20.7|20.62|20.7|20.62|20.66|20.58|19
1620303380000|2021-05-06 12:16:20|20.69|20.61|20.68|20.6|20.7|20.62|20.68|20.6|0
1620303390000|2021-05-06 12:16:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1620303410000|2021-05-06 12:16:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1620303430000|2021-05-06 12:17:10|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|10
1620303450000|2021-05-06 12:17:30|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|79
1620303460000|2021-05-06 12:17:40|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1620303470000|2021-05-06 12:17:50|20.69|20.61|20.69|20.61|20.7|20.62|20.69|20.61|0
1620303490000|2021-05-06 12:18:10|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1620303520000|2021-05-06 12:18:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1620303530000|2021-05-06 12:18:50|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1620303540000|2021-05-06 12:19:00|20.71|20.63|20.75|20.67|20.75|20.67|20.71|20.63|32
1620303560000|2021-05-06 12:19:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|16
1620303570000|2021-05-06 12:19:30|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|0
1620303580000|2021-05-06 12:19:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1620303590000|2021-05-06 12:19:50|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|1
1620303610000|2021-05-06 12:20:10|20.76|20.68|20.79|20.71|20.79|20.71|20.76|20.68|0
1620303620000|2021-05-06 12:20:20|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|0
1620303630000|2021-05-06 12:20:30|20.77|20.69|20.79|20.71|20.8|20.72|20.77|20.69|0
1620303640000|2021-05-06 12:20:40|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|1
1620303650000|2021-05-06 12:20:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|9
1620303680000|2021-05-06 12:21:20|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1620303710000|2021-05-06 12:21:50|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1620303720000|2021-05-06 12:22:00|||||||||1
1620303730000|2021-05-06 12:22:10|20.74|20.66|20.7|20.62|20.74|20.66|20.7|20.62|19
1620303800000|2021-05-06 12:23:20|20.71|20.63|20.74|20.66|20.74|20.66|20.71|20.63|0
1620303810000|2021-05-06 12:23:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1620303820000|2021-05-06 12:23:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1620303830000|2021-05-06 12:23:50|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1620303840000|2021-05-06 12:24:00|20.72|20.64|20.75|20.67|20.75|20.67|20.72|20.64|0
1620303850000|2021-05-06 12:24:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1620303870000|2021-05-06 12:24:30|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1620303900000|2021-05-06 12:25:00|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|0
1620303920000|2021-05-06 12:25:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1620303950000|2021-05-06 12:25:50|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1620303960000|2021-05-06 12:26:00|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|5
1620303970000|2021-05-06 12:26:10|20.74|20.66|20.74|20.66|20.74|20.66|20.73|20.65|0
1620303990000|2021-05-06 12:26:30|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1620304000000|2021-05-06 12:26:40|20.73|20.65|20.73|20.65|20.74|20.66|20.73|20.65|0
1620304070000|2021-05-06 12:27:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1620304110000|2021-05-06 12:28:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1620304170000|2021-05-06 12:29:30|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|5
1620304180000|2021-05-06 12:29:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1620304200000|2021-05-06 12:30:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1620304240000|2021-05-06 12:30:40|20.73|20.65|20.73|20.65|20.74|20.66|20.73|20.65|0
1620304250000|2021-05-06 12:30:50|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|0
1620304280000|2021-05-06 12:31:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1620304330000|2021-05-06 12:32:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|43
1620304340000|2021-05-06 12:32:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|27
1620304350000|2021-05-06 12:32:30|20.73|20.65|20.74|20.66|20.75|20.67|20.73|20.65|176
1620304360000|2021-05-06 12:32:40|20.75|20.67|20.75|20.67|20.75|20.67|20.74|20.66|0
1620304370000|2021-05-06 12:32:50|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|0
1620304380000|2021-05-06 12:33:00|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1620304390000|2021-05-06 12:33:10|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1620304400000|2021-05-06 12:33:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1620304410000|2021-05-06 12:33:30|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|0
1620304420000|2021-05-06 12:33:40|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1620304430000|2021-05-06 12:33:50|20.73|20.65|20.7|20.62|20.73|20.65|20.7|20.62|0
1620304470000|2021-05-06 12:34:30|||||||||7
1620304480000|2021-05-06 12:34:40|||||||||2
1620304490000|2021-05-06 12:34:50|20.69|20.61|20.65|20.57|20.69|20.61|20.65|20.57|67
1620304500000|2021-05-06 12:35:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1620304510000|2021-05-06 12:35:10|20.65|20.57|20.65|20.57|20.66|20.58|20.65|20.57|0
1620304520000|2021-05-06 12:35:20|20.66|20.58|20.66|20.58|20.66|20.58|20.65|20.57|37
1620304530000|2021-05-06 12:35:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620304540000|2021-05-06 12:35:40|20.64|20.56|20.6|20.52|20.64|20.56|20.6|20.52|0
1620304560000|2021-05-06 12:36:00|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|5
1620304570000|2021-05-06 12:36:10|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1620304600000|2021-05-06 12:36:40|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1620304610000|2021-05-06 12:36:50|20.64|20.56|20.6|20.52|20.64|20.56|20.6|20.52|0
1620304620000|2021-05-06 12:37:00|20.61|20.53|20.65|20.57|20.65|20.57|20.61|20.53|0
1620304630000|2021-05-06 12:37:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1620304640000|2021-05-06 12:37:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1620304650000|2021-05-06 12:37:30|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1620304740000|2021-05-06 12:39:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|41
1620304750000|2021-05-06 12:39:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620304800000|2021-05-06 12:40:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1620304820000|2021-05-06 12:40:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620304860000|2021-05-06 12:41:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1620304890000|2021-05-06 12:41:30|20.61|20.53|20.61|20.53|20.61|20.53|20.6|20.52|0
1620304910000|2021-05-06 12:41:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1620304920000|2021-05-06 12:42:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1620304930000|2021-05-06 12:42:10|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|0
1620304940000|2021-05-06 12:42:20|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|0
1620304950000|2021-05-06 12:42:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|2
1620304970000|2021-05-06 12:42:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1620305030000|2021-05-06 12:43:50|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|0
1620305090000|2021-05-06 12:44:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1620305100000|2021-05-06 12:45:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1620305120000|2021-05-06 12:45:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620305130000|2021-05-06 12:45:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1620305140000|2021-05-06 12:45:40|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1620305150000|2021-05-06 12:45:50|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1620305160000|2021-05-06 12:46:00|20.64|20.56|20.65|20.57|20.65|20.57|20.62|20.54|0
1620305180000|2021-05-06 12:46:20|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1620305200000|2021-05-06 12:46:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1620305210000|2021-05-06 12:46:50|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|0
1620305230000|2021-05-06 12:47:10|20.62|20.54|20.62|20.54|20.64|20.56|20.62|20.54|0
1620305250000|2021-05-06 12:47:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|10
1620305290000|2021-05-06 12:48:10|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1620305490000|2021-05-06 12:51:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|97
1620305500000|2021-05-06 12:51:40|20.61|20.53|20.61|20.53|20.61|20.53|20.6|20.52|16
1620305520000|2021-05-06 12:52:00|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|0
1620305540000|2021-05-06 12:52:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1620305590000|2021-05-06 12:53:10|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|0
1620305610000|2021-05-06 12:53:30|20.61|20.53|20.61|20.53|20.62|20.54|20.6|20.52|0
1620305630000|2021-05-06 12:53:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1620305640000|2021-05-06 12:54:00|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|0
1620305650000|2021-05-06 12:54:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1620305660000|2021-05-06 12:54:20|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|0
1620305670000|2021-05-06 12:54:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1620305700000|2021-05-06 12:55:00|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|0
1620305810000|2021-05-06 12:56:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1620305820000|2021-05-06 12:57:00|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1620305830000|2021-05-06 12:57:10|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1620305840000|2021-05-06 12:57:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1620305850000|2021-05-06 12:57:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1620305860000|2021-05-06 12:57:40|20.61|20.53|20.61|20.53|20.61|20.53|20.6|20.52|0
1620305880000|2021-05-06 12:58:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1620305890000|2021-05-06 12:58:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|30
1620305910000|2021-05-06 12:58:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|20
1620305930000|2021-05-06 12:58:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1620305940000|2021-05-06 12:59:00|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1620305950000|2021-05-06 12:59:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|22
1620305960000|2021-05-06 12:59:20|20.7|20.62|20.67|20.59|20.7|20.62|20.67|20.59|0
1620305990000|2021-05-06 12:59:50|20.66|20.58|20.66|20.58|20.67|20.59|20.66|20.58|20
1620306000000|2021-05-06 13:00:00|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|0
1620306020000|2021-05-06 13:00:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|100
1620306030000|2021-05-06 13:00:30|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|20
1620306060000|2021-05-06 13:01:00|||||||||47
1620306090000|2021-05-06 13:01:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|23
1620306100000|2021-05-06 13:01:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|33
1620306150000|2021-05-06 13:02:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|1
1620306180000|2021-05-06 13:03:00|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|10
1620306200000|2021-05-06 13:03:20|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|0
1620306210000|2021-05-06 13:03:30|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1620306260000|2021-05-06 13:04:20|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|81
1620306280000|2021-05-06 13:04:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|7
1620306290000|2021-05-06 13:04:50|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|0
1620306300000|2021-05-06 13:05:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1620306310000|2021-05-06 13:05:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620306320000|2021-05-06 13:05:20|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1620306340000|2021-05-06 13:05:40|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|1
1620306350000|2021-05-06 13:05:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|69
1620306370000|2021-05-06 13:06:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1620306400000|2021-05-06 13:06:40|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|6
1620306460000|2021-05-06 13:07:40|20.66|20.58|20.64|20.56|20.67|20.59|20.64|20.56|0
1620306470000|2021-05-06 13:07:50|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|9
1620306480000|2021-05-06 13:08:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1620306500000|2021-05-06 13:08:20|20.66|20.58|20.67|20.59|20.67|20.59|20.65|20.57|0
1620306640000|2021-05-06 13:10:40|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|2
1620306650000|2021-05-06 13:10:50|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1620306660000|2021-05-06 13:11:00|20.66|20.58|20.66|20.58|20.67|20.59|20.66|20.58|9
1620306670000|2021-05-06 13:11:10|20.67|20.59|20.67|20.59|20.67|20.59|20.66|20.58|0
1620306680000|2021-05-06 13:11:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1620306690000|2021-05-06 13:11:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1620306700000|2021-05-06 13:11:40|||||||||17
1620306710000|2021-05-06 13:11:50|||||||||4
1620306750000|2021-05-06 13:12:30|20.66|20.58|20.65|20.57|20.67|20.59|20.65|20.57|0
1620306760000|2021-05-06 13:12:40|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|1
1620306890000|2021-05-06 13:14:50|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1620306930000|2021-05-06 13:15:30|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|30
1620306940000|2021-05-06 13:15:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1620306960000|2021-05-06 13:16:00|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|0
1620306970000|2021-05-06 13:16:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1620307150000|2021-05-06 13:19:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|1
1620307160000|2021-05-06 13:19:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620307200000|2021-05-06 13:20:00|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|48
1620307300000|2021-05-06 13:21:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|22
1620307310000|2021-05-06 13:21:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620307350000|2021-05-06 13:22:30|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|3
1620307410000|2021-05-06 13:23:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1620307450000|2021-05-06 13:24:10|20.65|20.57|20.65|20.57|20.65|20.57|20.64|20.56|0
1620307460000|2021-05-06 13:24:20|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1620307470000|2021-05-06 13:24:30|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1620307480000|2021-05-06 13:24:40|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1620307500000|2021-05-06 13:25:00|20.64|20.56|20.64|20.56|20.65|20.57|20.64|20.56|0
1620307510000|2021-05-06 13:25:10|20.65|20.57|20.65|20.57|20.65|20.57|20.64|20.56|0
1620307520000|2021-05-06 13:25:20|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1620307560000|2021-05-06 13:26:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1620307580000|2021-05-06 13:26:20|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1620307590000|2021-05-06 13:26:30|20.65|20.57|20.64|20.56|20.65|20.57|20.62|20.54|0
1620307630000|2021-05-06 13:27:10|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|0
1620307660000|2021-05-06 13:27:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1620307680000|2021-05-06 13:28:00|||||||||151
1620307710000|2021-05-06 13:28:30|||||||||4
1620307720000|2021-05-06 13:28:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|1
1620307770000|2021-05-06 13:29:30|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|60
1620307800000|2021-05-06 13:30:00|20.61|20.53|20.61|20.53|20.62|20.54|20.61|20.53|21
1620307810000|2021-05-06 13:30:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|7
1620307820000|2021-05-06 13:30:20|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|71
1620307830000|2021-05-06 13:30:30|||||||||33
1620307840000|2021-05-06 13:30:40|20.7|20.62|20.71|20.63|20.72|20.64|20.7|20.62|10
1620307850000|2021-05-06 13:30:50|20.69|20.61|20.67|20.59|20.7|20.62|20.67|20.59|51
1620307860000|2021-05-06 13:31:00|||||||||12
1620307870000|2021-05-06 13:31:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|20
1620307880000|2021-05-06 13:31:20|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|60
1620307890000|2021-05-06 13:31:30|20.69|20.61|20.72|20.64|20.72|20.64|20.69|20.61|19
1620307900000|2021-05-06 13:31:40|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|15
1620307910000|2021-05-06 13:31:50|20.74|20.66|20.74|20.66|20.74|20.66|20.73|20.65|6
1620307920000|2021-05-06 13:32:00|20.75|20.67|20.78|20.7|20.79|20.71|20.75|20.67|34
1620307930000|2021-05-06 13:32:10|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1620307940000|2021-05-06 13:32:20|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1620307950000|2021-05-06 13:32:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1620307960000|2021-05-06 13:32:40|||||||||1
1620307970000|2021-05-06 13:32:50|20.76|20.68|20.79|20.71|20.79|20.71|20.76|20.68|0
1620307990000|2021-05-06 13:33:10|||||||||5
1620308000000|2021-05-06 13:33:20|20.8|20.72|20.85|20.77|20.85|20.77|20.8|20.72|72
1620308010000|2021-05-06 13:33:30|20.84|20.76|20.81|20.73|20.86|20.78|20.81|20.73|78
1620308020000|2021-05-06 13:33:40|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|0
1620308040000|2021-05-06 13:34:00|20.82|20.74|20.86|20.78|20.87|20.79|20.82|20.74|5
1620308050000|2021-05-06 13:34:10|20.87|20.79|20.86|20.78|20.9|20.82|20.86|20.78|0
1620308060000|2021-05-06 13:34:20|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|0
1620308070000|2021-05-06 13:34:30|20.89|20.81|20.91|20.83|20.91|20.83|20.87|20.79|25
1620308080000|2021-05-06 13:34:40|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|0
1620308090000|2021-05-06 13:34:50|20.89|20.81|20.89|20.81|20.9|20.82|20.89|20.81|169
1620308100000|2021-05-06 13:35:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|23
1620308120000|2021-05-06 13:35:20|20.88|20.8|20.86|20.78|20.89|20.81|20.86|20.78|25
1620308130000|2021-05-06 13:35:30|||||||||4
1620308160000|2021-05-06 13:36:00|20.84|20.76|20.79|20.71|20.84|20.76|20.79|20.71|24
1620308170000|2021-05-06 13:36:10|20.78|20.7|20.76|20.68|20.79|20.71|20.76|20.68|0
1620308180000|2021-05-06 13:36:20|20.78|20.7|20.81|20.73|20.81|20.73|20.78|20.7|6
1620308190000|2021-05-06 13:36:30|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1620308200000|2021-05-06 13:36:40|20.79|20.71|20.79|20.71|20.79|20.71|20.76|20.68|3
1620308210000|2021-05-06 13:36:50|20.8|20.72|20.79|20.71|20.81|20.73|20.79|20.71|0
1620308220000|2021-05-06 13:37:00|20.78|20.7|20.74|20.66|20.79|20.71|20.74|20.66|0
1620308250000|2021-05-06 13:37:30|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|10
1620308260000|2021-05-06 13:37:40|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|17
1620308270000|2021-05-06 13:37:50|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1620308280000|2021-05-06 13:38:00|20.67|20.59|20.62|20.54|20.67|20.59|20.62|20.54|31
1620308310000|2021-05-06 13:38:30|20.63|20.55|20.64|20.56|20.64|20.56|20.62|20.54|0
1620308340000|2021-05-06 13:39:00|20.66|20.58|20.68|20.6|20.69|20.61|20.66|20.58|5
1620308350000|2021-05-06 13:39:10|20.69|20.61|20.67|20.59|20.69|20.61|20.64|20.56|22
1620308360000|2021-05-06 13:39:20|20.65|20.57|20.69|20.61|20.69|20.61|20.64|20.56|12
1620308370000|2021-05-06 13:39:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|2
1620308380000|2021-05-06 13:39:40|20.59|20.51|20.62|20.54|20.63|20.55|20.59|20.51|13
1620308390000|2021-05-06 13:39:50|20.63|20.55|20.64|20.56|20.64|20.56|20.62|20.54|0
1620308400000|2021-05-06 13:40:00|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|1
1620308410000|2021-05-06 13:40:10|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1620308420000|2021-05-06 13:40:20|20.65|20.57|20.65|20.57|20.68|20.6|20.64|20.56|0
1620308430000|2021-05-06 13:40:30|20.66|20.58|20.65|20.57|20.66|20.58|20.64|20.56|4
1620308440000|2021-05-06 13:40:40|20.66|20.58|20.68|20.6|20.69|20.61|20.66|20.58|0
1620308450000|2021-05-06 13:40:50|20.66|20.58|20.71|20.63|20.71|20.63|20.65|20.57|0
1620308460000|2021-05-06 13:41:00|||||||||1
1620308470000|2021-05-06 13:41:10|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1620308480000|2021-05-06 13:41:20|20.73|20.65|20.74|20.66|20.75|20.67|20.73|20.65|0
1620308490000|2021-05-06 13:41:30|20.75|20.67|20.76|20.68|20.77|20.69|20.75|20.67|10
1620308500000|2021-05-06 13:41:40|20.77|20.69|20.78|20.7|20.8|20.72|20.76|20.68|10
1620308510000|2021-05-06 13:41:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1620308520000|2021-05-06 13:42:00|20.82|20.74|20.83|20.75|20.85|20.77|20.81|20.73|89
1620308530000|2021-05-06 13:42:10|20.85|20.77|20.86|20.78|20.88|20.8|20.83|20.75|0
1620308540000|2021-05-06 13:42:20|20.87|20.79|20.86|20.78|20.88|20.8|20.86|20.78|25
1620308550000|2021-05-06 13:42:30|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|20
1620308560000|2021-05-06 13:42:40|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|28
1620308570000|2021-05-06 13:42:50|20.78|20.7|20.81|20.73|20.81|20.73|20.76|20.68|67
1620308580000|2021-05-06 13:43:00|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|0
1620308590000|2021-05-06 13:43:10|20.82|20.74|20.81|20.73|20.83|20.75|20.81|20.73|0
1620308600000|2021-05-06 13:43:20|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|0
1620308610000|2021-05-06 13:43:30|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1620308620000|2021-05-06 13:43:40|20.81|20.73|20.82|20.74|20.83|20.75|20.81|20.73|4
1620308630000|2021-05-06 13:43:50|20.81|20.73|20.81|20.73|20.82|20.74|20.81|20.73|0
1620308640000|2021-05-06 13:44:00|20.8|20.72|20.8|20.72|20.8|20.72|20.77|20.69|68
1620308650000|2021-05-06 13:44:10|20.81|20.73|20.81|20.73|20.81|20.73|20.8|20.72|0
1620308660000|2021-05-06 13:44:20|20.8|20.72|20.8|20.72|20.81|20.73|20.8|20.72|0
1620308670000|2021-05-06 13:44:30|20.81|20.73|20.81|20.73|20.83|20.75|20.81|20.73|30
1620308680000|2021-05-06 13:44:40|20.8|20.72|20.81|20.73|20.82|20.74|20.8|20.72|0
1620308690000|2021-05-06 13:44:50|20.8|20.72|20.83|20.75|20.83|20.75|20.8|20.72|0
1620308700000|2021-05-06 13:45:00|20.85|20.77|20.88|20.8|20.9|20.82|20.85|20.77|47
1620308710000|2021-05-06 13:45:10|20.87|20.79|20.88|20.8|20.88|20.8|20.86|20.78|14
1620308720000|2021-05-06 13:45:20|20.87|20.79|20.83|20.75|20.87|20.79|20.83|20.75|0
1620308740000|2021-05-06 13:45:40|20.84|20.76|20.87|20.79|20.88|20.8|20.84|20.76|0
1620308750000|2021-05-06 13:45:50|20.86|20.78|20.83|20.75|20.86|20.78|20.83|20.75|0
1620308760000|2021-05-06 13:46:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|2
1620308770000|2021-05-06 13:46:10|20.77|20.69|20.78|20.7|20.78|20.7|20.76|20.68|30
1620308790000|2021-05-06 13:46:30|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1620308800000|2021-05-06 13:46:40|20.8|20.72|20.83|20.75|20.83|20.75|20.8|20.72|22
1620308820000|2021-05-06 13:47:00|20.84|20.76|20.87|20.79|20.88|20.8|20.84|20.76|2
1620308830000|2021-05-06 13:47:10|20.88|20.8|20.87|20.79|20.88|20.8|20.84|20.76|12
1620308840000|2021-05-06 13:47:20|20.88|20.8|20.9|20.82|20.9|20.82|20.87|20.79|23
1620308860000|2021-05-06 13:47:40|20.89|20.81|20.89|20.81|20.9|20.82|20.89|20.81|2
1620308870000|2021-05-06 13:47:50|20.88|20.8|20.88|20.8|20.89|20.81|20.87|20.79|1
1620308890000|2021-05-06 13:48:10|20.85|20.77|20.9|20.82|20.9|20.82|20.85|20.77|4
1620308910000|2021-05-06 13:48:30|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|42
1620308920000|2021-05-06 13:48:40|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|0
1620308940000|2021-05-06 13:49:00|20.91|20.83|20.91|20.83|20.91|20.83|20.9|20.82|0
1620308950000|2021-05-06 13:49:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1620308960000|2021-05-06 13:49:20|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|0
1620308970000|2021-05-06 13:49:30|20.86|20.78|20.9|20.82|20.9|20.82|20.85|20.77|0
1620308980000|2021-05-06 13:49:40|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|5
1620308990000|2021-05-06 13:49:50|20.92|20.84|20.92|20.84|20.94|20.86|20.91|20.83|13
1620309000000|2021-05-06 13:50:00|20.94|20.86|20.94|20.86|20.95|20.87|20.92|20.84|0
1620309010000|2021-05-06 13:50:10|20.92|20.84|20.92|20.84|20.94|20.86|20.91|20.83|0
1620309020000|2021-05-06 13:50:20|20.9|20.82|20.91|20.83|20.92|20.84|20.9|20.82|40
1620309030000|2021-05-06 13:50:30|20.92|20.84|20.96|20.88|20.97|20.89|20.92|20.84|74
1620309040000|2021-05-06 13:50:40|20.97|20.89|20.97|20.89|20.97|20.89|20.96|20.88|36
1620309050000|2021-05-06 13:50:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|2
1620309060000|2021-05-06 13:51:00|20.95|20.87|20.9|20.82|20.95|20.87|20.89|20.81|16
1620309070000|2021-05-06 13:51:10|20.89|20.81|20.82|20.74|20.89|20.81|20.82|20.74|121
1620309080000|2021-05-06 13:51:20|20.8|20.72|20.85|20.77|20.85|20.77|20.8|20.72|18
1620309090000|2021-05-06 13:51:30|20.83|20.75|20.84|20.76|20.84|20.76|20.82|20.74|0
1620309100000|2021-05-06 13:51:40|20.83|20.75|20.8|20.72|20.85|20.77|20.8|20.72|56
1620309110000|2021-05-06 13:51:50|20.82|20.74|20.85|20.77|20.85|20.77|20.82|20.74|16
1620309120000|2021-05-06 13:52:00|20.83|20.75|20.8|20.72|20.83|20.75|20.8|20.72|0
1620309130000|2021-05-06 13:52:10|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1620309140000|2021-05-06 13:52:20|20.83|20.75|20.83|20.75|20.85|20.77|20.8|20.72|78
1620309150000|2021-05-06 13:52:30|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|0
1620309160000|2021-05-06 13:52:40|20.83|20.75|20.8|20.72|20.84|20.76|20.8|20.72|2
1620309190000|2021-05-06 13:53:10|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|26
1620309200000|2021-05-06 13:53:20|20.85|20.77|20.83|20.75|20.85|20.77|20.8|20.72|11
1620309210000|2021-05-06 13:53:30|20.84|20.76|20.8|20.72|20.85|20.77|20.8|20.72|0
1620309220000|2021-05-06 13:53:40|20.79|20.71|20.8|20.72|20.8|20.72|20.78|20.7|62
1620309230000|2021-05-06 13:53:50|20.82|20.74|20.85|20.77|20.85|20.77|20.82|20.74|13
1620309240000|2021-05-06 13:54:00|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|126
1620309250000|2021-05-06 13:54:10|20.86|20.78|20.92|20.84|20.92|20.84|20.86|20.78|44
1620309260000|2021-05-06 13:54:20|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|73
1620309270000|2021-05-06 13:54:30|20.96|20.88|20.92|20.84|20.96|20.88|20.92|20.84|7
1620309280000|2021-05-06 13:54:40|20.94|20.86|20.94|20.86|20.95|20.87|20.92|20.84|0
1620309290000|2021-05-06 13:54:50|20.92|20.84|20.96|20.88|20.97|20.89|20.92|20.84|10
1620309300000|2021-05-06 13:55:00|20.97|20.89|21.02|20.94|21.02|20.94|20.96|20.88|65
1620309310000|2021-05-06 13:55:10|20.97|20.89|20.97|20.89|21.01|20.93|20.97|20.89|178
1620309320000|2021-05-06 13:55:20|20.99|20.91|20.99|20.91|21.01|20.93|20.97|20.89|48
1620309330000|2021-05-06 13:55:30|21.01|20.93|20.99|20.91|21.02|20.94|20.99|20.91|0
1620309340000|2021-05-06 13:55:40|21.01|20.93|20.99|20.91|21.02|20.94|20.99|20.91|0
1620309350000|2021-05-06 13:55:50|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|113
1620309360000|2021-05-06 13:56:00|20.99|20.91|20.98|20.9|21.01|20.93|20.97|20.89|0
1620309370000|2021-05-06 13:56:10|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|0
1620309380000|2021-05-06 13:56:20|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|0
1620309390000|2021-05-06 13:56:30|20.98|20.9|21.01|20.93|21.01|20.93|20.98|20.9|0
1620309400000|2021-05-06 13:56:40|20.99|20.91|20.98|20.9|21.01|20.93|20.98|20.9|0
1620309410000|2021-05-06 13:56:50|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|0
1620309420000|2021-05-06 13:57:00|20.98|20.9|20.99|20.91|20.99|20.91|20.97|20.89|0
1620309430000|2021-05-06 13:57:10|21.01|20.93|21.02|20.94|21.04|20.96|21.01|20.93|48
1620309440000|2021-05-06 13:57:20|21.01|20.93|21.04|20.96|21.04|20.96|21.01|20.93|0
1620309450000|2021-05-06 13:57:30|21.05|20.97|21.08|21|21.08|21|21.05|20.97|62
1620309460000|2021-05-06 13:57:40|21.09|21.01|21.04|20.96|21.09|21.01|21.04|20.96|1
1620309470000|2021-05-06 13:57:50|21.05|20.97|21.05|20.97|21.06|20.98|21.05|20.97|0
1620309480000|2021-05-06 13:58:00|21.04|20.96|21.08|21|21.09|21.01|21.04|20.96|3
1620309490000|2021-05-06 13:58:10|21.09|21.01|21.09|21.01|21.1|21.02|21.08|21|30
1620309510000|2021-05-06 13:58:30|21.1|21.02|21.09|21.01|21.11|21.03|21.09|21.01|20
1620309520000|2021-05-06 13:58:40|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|0
1620309530000|2021-05-06 13:58:50|21.1|21.02|21.09|21.01|21.11|21.03|21.09|21.01|0
1620309540000|2021-05-06 13:59:00|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1620309550000|2021-05-06 13:59:10|21.04|20.96|21.04|20.96|21.08|21|21.04|20.96|320
1620309560000|2021-05-06 13:59:20|21.08|21|21.08|21|21.08|21|21.07|20.99|15
1620309570000|2021-05-06 13:59:30|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1620309580000|2021-05-06 13:59:40|21.11|21.03|21.13|21.05|21.13|21.05|21.1|21.02|1
1620309590000|2021-05-06 13:59:50|21.11|21.03|21.16|21.08|21.16|21.08|21.11|21.03|20
1620309600000|2021-05-06 14:00:00|21.18|21.1|21.2|21.12|21.21|21.13|21.17|21.09|24
1620309610000|2021-05-06 14:00:10|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|22
1620309620000|2021-05-06 14:00:20|21.22|21.14|21.18|21.1|21.22|21.14|21.16|21.08|12
1620309630000|2021-05-06 14:00:30|21.17|21.09|21.17|21.09|21.18|21.1|21.16|21.08|0
1620309640000|2021-05-06 14:00:40|21.16|21.08|21.15|21.07|21.16|21.08|21.11|21.03|10
1620309650000|2021-05-06 14:00:50|21.13|21.05|21.16|21.08|21.18|21.1|21.13|21.05|22
1620309660000|2021-05-06 14:01:00|21.17|21.09|21.22|21.14|21.22|21.14|21.17|21.09|10
1620309670000|2021-05-06 14:01:10|21.23|21.15|21.23|21.15|21.23|21.15|21.22|21.14|0
1620309690000|2021-05-06 14:01:30|21.26|21.18|21.27|21.19|21.28|21.2|21.26|21.18|34
1620309700000|2021-05-06 14:01:40|21.26|21.18|21.26|21.18|21.28|21.2|21.26|21.18|0
1620309710000|2021-05-06 14:01:50|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|0
1620309720000|2021-05-06 14:02:00|21.23|21.15|21.21|21.13|21.23|21.15|21.2|21.12|20
1620309730000|2021-05-06 14:02:10|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1620309740000|2021-05-06 14:02:20|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|2
1620309750000|2021-05-06 14:02:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1620309760000|2021-05-06 14:02:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|5
1620309770000|2021-05-06 14:02:50|21.17|21.09|21.17|21.09|21.2|21.12|21.16|21.08|60
1620309780000|2021-05-06 14:03:00|21.2|21.12|21.16|21.08|21.2|21.12|21.16|21.08|0
1620309790000|2021-05-06 14:03:10|21.15|21.07|21.13|21.05|21.15|21.07|21.11|21.03|16
1620309800000|2021-05-06 14:03:20|21.11|21.03|21.16|21.08|21.16|21.08|21.11|21.03|0
1620309810000|2021-05-06 14:03:30|21.18|21.1|21.16|21.08|21.19|21.11|21.16|21.08|1
1620309820000|2021-05-06 14:03:40|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|11
1620309830000|2021-05-06 14:03:50|21.25|21.17|21.27|21.19|21.28|21.2|21.23|21.15|83
1620309840000|2021-05-06 14:04:00|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|1
1620309850000|2021-05-06 14:04:10|21.23|21.15|21.21|21.13|21.23|21.15|21.19|21.11|12
1620309870000|2021-05-06 14:04:30|21.19|21.11|21.19|21.11|21.21|21.13|21.19|21.11|0
1620309880000|2021-05-06 14:04:40|21.16|21.08|21.11|21.03|21.16|21.08|21.11|21.03|59
1620309890000|2021-05-06 14:04:50|21.14|21.06|21.14|21.06|21.14|21.06|21.11|21.03|0
1620309900000|2021-05-06 14:05:00|21.15|21.07|21.16|21.08|21.16|21.08|21.14|21.06|1
1620309910000|2021-05-06 14:05:10|21.18|21.1|21.21|21.13|21.21|21.13|21.16|21.08|0
1620309950000|2021-05-06 14:05:50|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|5
1620309960000|2021-05-06 14:06:00|21.21|21.13|21.21|21.13|21.23|21.15|21.21|21.13|51
1620309970000|2021-05-06 14:06:10|21.22|21.14|21.22|21.14|21.23|21.15|21.22|21.14|0
1620309980000|2021-05-06 14:06:20|21.21|21.13|21.23|21.15|21.25|21.17|21.21|21.13|0
1620309990000|2021-05-06 14:06:30|21.22|21.14|21.22|21.14|21.23|21.15|21.22|21.14|0
1620310000000|2021-05-06 14:06:40|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1620310010000|2021-05-06 14:06:50|21.22|21.14|21.21|21.13|21.23|21.15|21.21|21.13|0
1620310020000|2021-05-06 14:07:00|21.22|21.14|21.18|21.1|21.22|21.14|21.18|21.1|0
1620310030000|2021-05-06 14:07:10|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|0
1620310040000|2021-05-06 14:07:20|21.18|21.1|21.17|21.09|21.2|21.12|21.16|21.08|56
1620310050000|2021-05-06 14:07:30|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|27
1620310060000|2021-05-06 14:07:40|21.2|21.12|21.23|21.15|21.23|21.15|21.18|21.1|0
1620310070000|2021-05-06 14:07:50|21.22|21.14|21.23|21.15|21.23|21.15|21.21|21.13|1
1620310080000|2021-05-06 14:08:00|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|0
1620310090000|2021-05-06 14:08:10|21.25|21.17|21.23|21.15|21.28|21.2|21.23|21.15|38
1620310100000|2021-05-06 14:08:20|21.24|21.16|21.28|21.2|21.28|21.2|21.23|21.15|21
1620310110000|2021-05-06 14:08:30|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|4
1620310120000|2021-05-06 14:08:40|21.3|21.22|21.29|21.21|21.3|21.22|21.28|21.2|20
1620310130000|2021-05-06 14:08:50|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|0
1620310140000|2021-05-06 14:09:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1620310150000|2021-05-06 14:09:10|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|28
1620310160000|2021-05-06 14:09:20|21.3|21.22|21.33|21.25|21.33|21.25|21.3|21.22|0
1620310170000|2021-05-06 14:09:30|21.34|21.26|21.34|21.26|21.35|21.27|21.34|21.26|36
1620310180000|2021-05-06 14:09:40|21.33|21.25|21.33|21.25|21.34|21.26|21.33|21.25|0
1620310190000|2021-05-06 14:09:50|21.29|21.21|21.35|21.27|21.35|21.27|21.28|21.2|169
1620310200000|2021-05-06 14:10:00|21.34|21.26|21.34|21.26|21.34|21.26|21.33|21.25|50
1620310210000|2021-05-06 14:10:10|21.33|21.25|21.33|21.25|21.35|21.27|21.32|21.24|0
1620310220000|2021-05-06 14:10:20|21.34|21.26|21.32|21.24|21.35|21.27|21.32|21.24|9
1620310230000|2021-05-06 14:10:30|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|41
1620310240000|2021-05-06 14:10:40|21.29|21.21|21.28|21.2|21.29|21.21|21.28|21.2|0
1620310250000|2021-05-06 14:10:50|21.29|21.21|21.33|21.25|21.33|21.25|21.29|21.21|0
1620310260000|2021-05-06 14:11:00|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|0
1620310270000|2021-05-06 14:11:10|21.35|21.27|21.35|21.27|21.35|21.27|21.34|21.26|37
1620310280000|2021-05-06 14:11:20|21.34|21.26|21.33|21.25|21.35|21.27|21.32|21.24|0
1620310290000|2021-05-06 14:11:30|21.32|21.24|21.28|21.2|21.33|21.25|21.28|21.2|14
1620310300000|2021-05-06 14:11:40|21.27|21.19|21.27|21.19|21.28|21.2|21.25|21.17|102
1620310310000|2021-05-06 14:11:50|21.23|21.15|21.23|21.15|21.23|21.15|21.2|21.12|60
1620310320000|2021-05-06 14:12:00|||||||||7
1620310340000|2021-05-06 14:12:20|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|2
1620310350000|2021-05-06 14:12:30|21.23|21.15|21.23|21.15|21.24|21.16|21.23|21.15|13
1620310360000|2021-05-06 14:12:40|21.22|21.14|21.18|21.1|21.22|21.14|21.18|21.1|21
1620310370000|2021-05-06 14:12:50|21.17|21.09|21.16|21.08|21.18|21.1|21.16|21.08|115
1620310380000|2021-05-06 14:13:00|21.17|21.09|21.16|21.08|21.18|21.1|21.16|21.08|20
1620310390000|2021-05-06 14:13:10|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|280
1620310420000|2021-05-06 14:13:40|21.21|21.13|21.21|21.13|21.23|21.15|21.21|21.13|46
1620310430000|2021-05-06 14:13:50|21.22|21.14|21.28|21.2|21.28|21.2|21.22|21.14|0
1620310440000|2021-05-06 14:14:00|21.3|21.22|21.28|21.2|21.31|21.23|21.28|21.2|0
1620310450000|2021-05-06 14:14:10|21.3|21.22|21.28|21.2|21.31|21.23|21.28|21.2|0
1620310480000|2021-05-06 14:14:40|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|0
1620310490000|2021-05-06 14:14:50|21.27|21.19|21.28|21.2|21.28|21.2|21.25|21.17|16
1620310500000|2021-05-06 14:15:00|21.3|21.22|21.32|21.24|21.33|21.25|21.3|21.22|4
1620310510000|2021-05-06 14:15:10|21.31|21.23|21.33|21.25|21.33|21.25|21.28|21.2|168
1620310530000|2021-05-06 14:15:30|21.28|21.2|21.33|21.25|21.33|21.25|21.28|21.2|31
1620310540000|2021-05-06 14:15:40|21.32|21.24|21.33|21.25|21.33|21.25|21.31|21.23|0
1620310550000|2021-05-06 14:15:50|21.32|21.24|21.33|21.25|21.33|21.25|21.28|21.2|0
1620310570000|2021-05-06 14:16:10|21.32|21.24|21.28|21.2|21.32|21.24|21.27|21.19|0
1620310580000|2021-05-06 14:16:20|21.26|21.18|21.27|21.19|21.28|21.2|21.26|21.18|5
1620310590000|2021-05-06 14:16:30|21.26|21.18|21.19|21.11|21.26|21.18|21.19|21.11|215
1620310600000|2021-05-06 14:16:40|21.21|21.13|21.23|21.15|21.23|21.15|21.19|21.11|70
1620310610000|2021-05-06 14:16:50|21.21|21.13|21.26|21.18|21.26|21.18|21.21|21.13|0
1620310620000|2021-05-06 14:17:00|21.28|21.2|21.28|21.2|21.29|21.21|21.26|21.18|28
1620310630000|2021-05-06 14:17:10|21.26|21.18|21.26|21.18|21.28|21.2|21.26|21.18|0
1620310640000|2021-05-06 14:17:20|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|32
1620310650000|2021-05-06 14:17:30|21.28|21.2|21.31|21.23|21.31|21.23|21.28|21.2|1
1620310660000|2021-05-06 14:17:40|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|2
1620310670000|2021-05-06 14:17:50|21.33|21.25|21.33|21.25|21.33|21.25|21.32|21.24|0
1620310680000|2021-05-06 14:18:00|21.35|21.27|21.38|21.3|21.38|21.3|21.35|21.27|21
1620310690000|2021-05-06 14:18:10|21.37|21.29|21.38|21.3|21.38|21.3|21.36|21.28|40
1620310700000|2021-05-06 14:18:20|21.41|21.33|21.41|21.33|21.42|21.34|21.38|21.3|98
1620310710000|2021-05-06 14:18:30|21.42|21.34|21.42|21.34|21.43|21.35|21.42|21.34|1
1620310720000|2021-05-06 14:18:40|21.41|21.33|21.43|21.35|21.43|21.35|21.41|21.33|16
1620310730000|2021-05-06 14:18:50|21.44|21.36|21.44|21.36|21.45|21.37|21.44|21.36|33
1620310740000|2021-05-06 14:19:00|21.45|21.37|21.44|21.36|21.45|21.37|21.43|21.35|30
1620310750000|2021-05-06 14:19:10|21.45|21.37|21.43|21.35|21.48|21.4|21.43|21.35|8
1620310760000|2021-05-06 14:19:20|21.46|21.38|21.44|21.36|21.47|21.39|21.44|21.36|27
1620310770000|2021-05-06 14:19:30|21.43|21.35|21.44|21.36|21.45|21.37|21.43|21.35|19
1620310780000|2021-05-06 14:19:40|21.43|21.35|21.42|21.34|21.43|21.35|21.41|21.33|35
1620310790000|2021-05-06 14:19:50|21.43|21.35|21.44|21.36|21.44|21.36|21.42|21.34|28
1620310800000|2021-05-06 14:20:00|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|11
1620310810000|2021-05-06 14:20:10|21.45|21.37|21.44|21.36|21.47|21.39|21.44|21.36|9
1620310820000|2021-05-06 14:20:20|21.45|21.37|21.45|21.37|21.47|21.39|21.44|21.36|2
1620310830000|2021-05-06 14:20:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|1
1620310840000|2021-05-06 14:20:40|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|0
1620310850000|2021-05-06 14:20:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1620310880000|2021-05-06 14:21:20|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|1
1620310890000|2021-05-06 14:21:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|1
1620310900000|2021-05-06 14:21:40|21.48|21.4|21.48|21.4|21.49|21.41|21.48|21.4|1
1620310920000|2021-05-06 14:22:00|21.47|21.39|21.48|21.4|21.48|21.4|21.45|21.37|0
1620310930000|2021-05-06 14:22:10|21.47|21.39|21.43|21.35|21.47|21.39|21.43|21.35|54
1620310940000|2021-05-06 14:22:20|21.42|21.34|21.42|21.34|21.43|21.35|21.41|21.33|7
1620310950000|2021-05-06 14:22:30|21.43|21.35|21.38|21.3|21.43|21.35|21.38|21.3|25
1620310960000|2021-05-06 14:22:40|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|21
1620310970000|2021-05-06 14:22:50|21.4|21.32|21.4|21.32|21.41|21.33|21.4|21.32|0
1620310980000|2021-05-06 14:23:00|21.41|21.33|21.36|21.28|21.41|21.33|21.36|21.28|0
1620310990000|2021-05-06 14:23:10|21.35|21.27|21.32|21.24|21.36|21.28|21.31|21.23|70
1620311000000|2021-05-06 14:23:20|21.31|21.23|21.34|21.26|21.36|21.28|21.31|21.23|96
1620311010000|2021-05-06 14:23:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|4
1620311020000|2021-05-06 14:23:40|21.33|21.25|21.31|21.23|21.35|21.27|21.31|21.23|3
1620311030000|2021-05-06 14:23:50|21.32|21.24|21.34|21.26|21.34|21.26|21.31|21.23|0
1620311040000|2021-05-06 14:24:00|21.33|21.25|21.36|21.28|21.36|21.28|21.31|21.23|0
1620311050000|2021-05-06 14:24:10|21.35|21.27|21.31|21.23|21.36|21.28|21.31|21.23|0
1620311060000|2021-05-06 14:24:20|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1620311070000|2021-05-06 14:24:30|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1620311090000|2021-05-06 14:24:50|21.3|21.22|21.3|21.22|21.3|21.22|21.28|21.2|10
1620311100000|2021-05-06 14:25:00|21.29|21.21|21.32|21.24|21.33|21.25|21.29|21.21|5
1620311110000|2021-05-06 14:25:10|21.33|21.25|21.33|21.25|21.33|21.25|21.31|21.23|0
1620311120000|2021-05-06 14:25:20|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|1
1620311130000|2021-05-06 14:25:30|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|0
1620311140000|2021-05-06 14:25:40|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1620311150000|2021-05-06 14:25:50|21.28|21.2|21.3|21.22|21.3|21.22|21.26|21.18|123
1620311160000|2021-05-06 14:26:00|21.31|21.23|21.31|21.23|21.31|21.23|21.3|21.22|0
1620311170000|2021-05-06 14:26:10|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|0
1620311190000|2021-05-06 14:26:30|21.28|21.2|21.31|21.23|21.31|21.23|21.26|21.18|168
1620311200000|2021-05-06 14:26:40|21.3|21.22|21.28|21.2|21.31|21.23|21.26|21.18|0
1620311210000|2021-05-06 14:26:50|21.26|21.18|21.26|21.18|21.26|21.18|21.25|21.17|0
1620311220000|2021-05-06 14:27:00|21.28|21.2|21.29|21.21|21.31|21.23|21.28|21.2|34
1620311230000|2021-05-06 14:27:10|21.28|21.2|21.31|21.23|21.31|21.23|21.26|21.18|0
1620311250000|2021-05-06 14:27:30|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|49
1620311280000|2021-05-06 14:28:00|21.3|21.22|21.3|21.22|21.3|21.22|21.26|21.18|0
1620311290000|2021-05-06 14:28:10|21.31|21.23|21.31|21.23|21.32|21.24|21.3|21.22|5
1620311300000|2021-05-06 14:28:20|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|2
1620311310000|2021-05-06 14:28:30|21.3|21.22|21.3|21.22|21.31|21.23|21.3|21.22|0
1620311320000|2021-05-06 14:28:40|21.28|21.2|21.28|21.2|21.28|21.2|21.27|21.19|0
1620311330000|2021-05-06 14:28:50|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|1
1620311340000|2021-05-06 14:29:00|21.25|21.17|21.26|21.18|21.26|21.18|21.24|21.16|0
1620311350000|2021-05-06 14:29:10|21.28|21.2|21.28|21.2|21.3|21.22|21.28|21.2|110
1620311360000|2021-05-06 14:29:20|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|1
1620311370000|2021-05-06 14:29:30|21.31|21.23|21.31|21.23|21.31|21.23|21.3|21.22|0
1620311380000|2021-05-06 14:29:40|||||||||1
1620311390000|2021-05-06 14:29:50|21.33|21.25|21.35|21.27|21.36|21.28|21.33|21.25|61
1620311400000|2021-05-06 14:30:00|21.36|21.28|21.36|21.28|21.38|21.3|21.36|21.28|52
1620311410000|2021-05-06 14:30:10|21.35|21.27|21.31|21.23|21.35|21.27|21.31|21.23|0
1620311420000|2021-05-06 14:30:20|21.33|21.25|21.35|21.27|21.36|21.28|21.33|21.25|10
1620311430000|2021-05-06 14:30:30|21.36|21.28|21.35|21.27|21.37|21.29|21.35|21.27|0
1620311440000|2021-05-06 14:30:40|21.36|21.28|21.36|21.28|21.38|21.3|21.35|21.27|32
1620311450000|2021-05-06 14:30:50|21.35|21.27|21.33|21.25|21.35|21.27|21.32|21.24|10
1620311460000|2021-05-06 14:31:00|21.36|21.28|21.35|21.27|21.37|21.29|21.35|21.27|0
1620311470000|2021-05-06 14:31:10|21.33|21.25|21.32|21.24|21.35|21.27|21.32|21.24|0
1620311480000|2021-05-06 14:31:20|21.31|21.23|21.31|21.23|21.32|21.24|21.31|21.23|0
1620311490000|2021-05-06 14:31:30|21.3|21.22|21.3|21.22|21.3|21.22|21.26|21.18|1
1620311500000|2021-05-06 14:31:40|21.31|21.23|21.31|21.23|21.32|21.24|21.31|21.23|0
1620311510000|2021-05-06 14:31:50|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|44
1620311520000|2021-05-06 14:32:00|21.33|21.25|21.35|21.27|21.37|21.29|21.33|21.25|71
1620311530000|2021-05-06 14:32:10|21.33|21.25|21.33|21.25|21.36|21.28|21.33|21.25|0
1620311540000|2021-05-06 14:32:20|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|0
1620311550000|2021-05-06 14:32:30|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|1
1620311560000|2021-05-06 14:32:40|21.35|21.27|21.33|21.25|21.36|21.28|21.33|21.25|0
1620311580000|2021-05-06 14:33:00|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|5
1620311600000|2021-05-06 14:33:20|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|0
1620311610000|2021-05-06 14:33:30|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|9
1620311620000|2021-05-06 14:33:40|21.32|21.24|21.31|21.23|21.32|21.24|21.3|21.22|1
1620311630000|2021-05-06 14:33:50|21.3|21.22|21.27|21.19|21.31|21.23|21.26|21.18|27
1620311640000|2021-05-06 14:34:00|21.28|21.2|21.28|21.2|21.3|21.22|21.27|21.19|0
1620311650000|2021-05-06 14:34:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|15
1620311660000|2021-05-06 14:34:20|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|167
1620311670000|2021-05-06 14:34:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|10
1620311680000|2021-05-06 14:34:40|21.2|21.12|21.19|21.11|21.21|21.13|21.19|21.11|13
1620311690000|2021-05-06 14:34:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|163
1620311710000|2021-05-06 14:35:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|294
1620311720000|2021-05-06 14:35:20|||||||||13
1620311740000|2021-05-06 14:35:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|16
1620311750000|2021-05-06 14:35:50|21.17|21.09|21.18|21.1|21.19|21.11|21.16|21.08|9
1620311760000|2021-05-06 14:36:00|21.19|21.11|21.19|21.11|21.19|21.11|21.18|21.1|0
1620311770000|2021-05-06 14:36:10|21.18|21.1|21.14|21.06|21.18|21.1|21.14|21.06|0
1620311780000|2021-05-06 14:36:20|21.16|21.08|21.13|21.05|21.16|21.08|21.12|21.04|5
1620311790000|2021-05-06 14:36:30|21.14|21.06|21.13|21.05|21.16|21.08|21.13|21.05|0
1620311800000|2021-05-06 14:36:40|21.12|21.04|21.09|21.01|21.12|21.04|21.09|21.01|0
1620311810000|2021-05-06 14:36:50|21.08|21|21.08|21|21.09|21.01|21.07|20.99|103
1620311820000|2021-05-06 14:37:00|21.09|21.01|21.03|20.95|21.09|21.01|21.03|20.95|10
1620311830000|2021-05-06 14:37:10|21.04|20.96|21.07|20.99|21.07|20.99|21.03|20.95|0
1620311840000|2021-05-06 14:37:20|21.08|21|21.08|21|21.09|21.01|21.08|21|4
1620311850000|2021-05-06 14:37:30|21.09|21.01|21.08|21|21.09|21.01|21.08|21|0
1620311860000|2021-05-06 14:37:40|21.07|20.99|21.08|21|21.08|21|21.07|20.99|0
1620311870000|2021-05-06 14:37:50|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1620311920000|2021-05-06 14:38:40|21.07|20.99|21.08|21|21.08|21|21.07|20.99|20
1620311930000|2021-05-06 14:38:50|21.09|21.01|21.09|21.01|21.11|21.03|21.09|21.01|0
1620311990000|2021-05-06 14:39:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|1
1620312000000|2021-05-06 14:40:00|21.09|21.01|21.09|21.01|21.1|21.02|21.09|21.01|0
1620312010000|2021-05-06 14:40:10|21.08|21|21.09|21.01|21.09|21.01|21.04|20.96|36
1620312020000|2021-05-06 14:40:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|18
1620312030000|2021-05-06 14:40:30|21.09|21.01|21.11|21.03|21.13|21.05|21.09|21.01|24
1620312040000|2021-05-06 14:40:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|14
1620312050000|2021-05-06 14:40:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|22
1620312060000|2021-05-06 14:41:00|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|2
1620312070000|2021-05-06 14:41:10|21.13|21.05|21.13|21.05|21.13|21.05|21.11|21.03|100
1620312080000|2021-05-06 14:41:20|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|0
1620312090000|2021-05-06 14:41:30|21.1|21.02|21.11|21.03|21.11|21.03|21.09|21.01|10
1620312100000|2021-05-06 14:41:40|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1620312120000|2021-05-06 14:42:00|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|8
1620312150000|2021-05-06 14:42:30|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|1
1620312160000|2021-05-06 14:42:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1620312170000|2021-05-06 14:42:50|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1620312180000|2021-05-06 14:43:00|21.15|21.07|21.14|21.06|21.15|21.07|21.11|21.03|76
1620312190000|2021-05-06 14:43:10|21.15|21.07|21.14|21.06|21.16|21.08|21.13|21.05|9
1620312210000|2021-05-06 14:43:30|21.11|21.03|21.12|21.04|21.13|21.05|21.11|21.03|0
1620312220000|2021-05-06 14:43:40|21.14|21.06|21.16|21.08|21.16|21.08|21.11|21.03|0
1620312230000|2021-05-06 14:43:50|21.17|21.09|21.17|21.09|21.17|21.09|21.16|21.08|0
1620312240000|2021-05-06 14:44:00|21.18|21.1|21.17|21.09|21.18|21.1|21.16|21.08|6
1620312250000|2021-05-06 14:44:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1620312260000|2021-05-06 14:44:20|21.18|21.1|21.17|21.09|21.18|21.1|21.16|21.08|11
1620312270000|2021-05-06 14:44:30|21.16|21.08|21.17|21.09|21.17|21.09|21.16|21.08|0
1620312280000|2021-05-06 14:44:40|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|0
1620312290000|2021-05-06 14:44:50|21.18|21.1|21.17|21.09|21.18|21.1|21.16|21.08|0
1620312300000|2021-05-06 14:45:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1620312320000|2021-05-06 14:45:20|||||||||5
1620312340000|2021-05-06 14:45:40|21.17|21.09|21.17|21.09|21.17|21.09|21.16|21.08|0
1620312350000|2021-05-06 14:45:50|21.18|21.1|21.21|21.13|21.21|21.13|21.17|21.09|1
1620312360000|2021-05-06 14:46:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|12
1620312370000|2021-05-06 14:46:10|||||||||15
1620312400000|2021-05-06 14:46:40|21.17|21.09|21.16|21.08|21.17|21.09|21.16|21.08|193
1620312410000|2021-05-06 14:46:50|21.17|21.09|21.17|21.09|21.17|21.09|21.16|21.08|0
1620312420000|2021-05-06 14:47:00|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|0
1620312430000|2021-05-06 14:47:10|21.17|21.09|21.16|21.08|21.18|21.1|21.16|21.08|10
1620312440000|2021-05-06 14:47:20|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|1
1620312460000|2021-05-06 14:47:40|21.2|21.12|21.18|21.1|21.21|21.13|21.18|21.1|0
1620312470000|2021-05-06 14:47:50|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|0
1620312500000|2021-05-06 14:48:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1620312510000|2021-05-06 14:48:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1620312520000|2021-05-06 14:48:40|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|0
1620312530000|2021-05-06 14:48:50|21.17|21.09|21.2|21.12|21.2|21.12|21.16|21.08|20
1620312540000|2021-05-06 14:49:00|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|0
1620312550000|2021-05-06 14:49:10|21.21|21.13|21.21|21.13|21.21|21.13|21.19|21.11|21
1620312560000|2021-05-06 14:49:20|||||||||250
1620312570000|2021-05-06 14:49:30|21.24|21.16|21.24|21.16|21.26|21.18|21.23|21.15|38
1620312580000|2021-05-06 14:49:40|||||||||2
1620312590000|2021-05-06 14:49:50|21.27|21.19|21.25|21.17|21.27|21.19|21.24|21.16|236
1620312600000|2021-05-06 14:50:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1620312610000|2021-05-06 14:50:10|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|0
1620312620000|2021-05-06 14:50:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|129
1620312630000|2021-05-06 14:50:30|21.24|21.16|21.26|21.18|21.26|21.18|21.21|21.13|57
1620312640000|2021-05-06 14:50:40|21.23|21.15|21.26|21.18|21.26|21.18|21.23|21.15|39
1620312660000|2021-05-06 14:51:00|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|251
1620312670000|2021-05-06 14:51:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1620312680000|2021-05-06 14:51:20|21.22|21.14|21.22|21.14|21.25|21.17|21.22|21.14|0
1620312690000|2021-05-06 14:51:30|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|7
1620312700000|2021-05-06 14:51:40|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|5
1620312710000|2021-05-06 14:51:50|21.21|21.13|21.22|21.14|21.23|21.15|21.21|21.13|115
1620312720000|2021-05-06 14:52:00|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|0
1620312730000|2021-05-06 14:52:10|21.21|21.13|21.21|21.13|21.22|21.14|21.21|21.13|0
1620312740000|2021-05-06 14:52:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|43
1620312750000|2021-05-06 14:52:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1620312760000|2021-05-06 14:52:40|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|0
1620312770000|2021-05-06 14:52:50|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|0
1620312780000|2021-05-06 14:53:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1620312790000|2021-05-06 14:53:10|21.22|21.14|21.21|21.13|21.23|21.15|21.21|21.13|249
1620312800000|2021-05-06 14:53:20|21.26|21.18|21.21|21.13|21.26|21.18|21.21|21.13|64
1620312810000|2021-05-06 14:53:30|||||||||2
1620312820000|2021-05-06 14:53:40|21.16|21.08|21.2|21.12|21.2|21.12|21.16|21.08|72
1620312830000|2021-05-06 14:53:50|21.21|21.13|21.2|21.12|21.21|21.13|21.19|21.11|110
1620312840000|2021-05-06 14:54:00|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|0
1620312850000|2021-05-06 14:54:10|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|0
1620312860000|2021-05-06 14:54:20|21.24|21.16|21.21|21.13|21.24|21.16|21.21|21.13|0
1620312880000|2021-05-06 14:54:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1620312890000|2021-05-06 14:54:50|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|0
1620312900000|2021-05-06 14:55:00|21.21|21.13|21.2|21.12|21.24|21.16|21.19|21.11|0
1620312910000|2021-05-06 14:55:10|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|0
1620312920000|2021-05-06 14:55:20|21.21|21.13|21.21|21.13|21.21|21.13|21.2|21.12|0
1620312930000|2021-05-06 14:55:30|21.2|21.12|21.23|21.15|21.24|21.16|21.19|21.11|4
1620312940000|2021-05-06 14:55:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1620312960000|2021-05-06 14:56:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|3
1620312970000|2021-05-06 14:56:10|21.21|21.13|21.22|21.14|21.24|21.16|21.21|21.13|1
1620312980000|2021-05-06 14:56:20|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|0
1620313000000|2021-05-06 14:56:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|94
1620313040000|2021-05-06 14:57:20|21.24|21.16|21.29|21.21|21.29|21.21|21.24|21.16|66
1620313070000|2021-05-06 14:57:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1620313080000|2021-05-06 14:58:00|21.24|21.16|21.27|21.19|21.29|21.21|21.24|21.16|31
1620313090000|2021-05-06 14:58:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1620313100000|2021-05-06 14:58:20|21.23|21.15|21.22|21.14|21.24|21.16|21.22|21.14|8
1620313110000|2021-05-06 14:58:30|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|5
1620313140000|2021-05-06 14:59:00|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|12
1620313160000|2021-05-06 14:59:20|21.28|21.2|21.29|21.21|21.29|21.21|21.25|21.17|9
1620313170000|2021-05-06 14:59:30|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|39
1620313180000|2021-05-06 14:59:40|21.25|21.17|21.24|21.16|21.26|21.18|21.24|21.16|1
1620313190000|2021-05-06 14:59:50|21.23|21.15|21.22|21.14|21.24|21.16|21.19|21.11|3
1620313200000|2021-05-06 15:00:00|21.23|21.15|21.19|21.11|21.23|21.15|21.19|21.11|26
1620313210000|2021-05-06 15:00:10|21.2|21.12|21.24|21.16|21.24|21.16|21.2|21.12|14
1620313290000|2021-05-06 15:01:30|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|6
1620313310000|2021-05-06 15:01:50|21.23|21.15|21.22|21.14|21.24|21.16|21.22|21.14|0
1620313320000|2021-05-06 15:02:00|21.24|21.16|21.24|21.16|21.24|21.16|21.22|21.14|0
1620313340000|2021-05-06 15:02:20|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|54
1620313360000|2021-05-06 15:02:40|21.31|21.23|21.31|21.23|21.31|21.23|21.29|21.21|74
1620313370000|2021-05-06 15:02:50|21.3|21.22|21.31|21.23|21.31|21.23|21.29|21.21|0
1620313390000|2021-05-06 15:03:10|21.29|21.21|21.29|21.21|21.3|21.22|21.29|21.21|1
1620313400000|2021-05-06 15:03:20|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|20
1620313410000|2021-05-06 15:03:30|||||||||6
1620313420000|2021-05-06 15:03:40|||||||||2
1620313430000|2021-05-06 15:03:50|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|2
1620313440000|2021-05-06 15:04:00|21.3|21.22|21.31|21.23|21.31|21.23|21.29|21.21|0
1620313450000|2021-05-06 15:04:10|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|0
1620313460000|2021-05-06 15:04:20|21.29|21.21|21.26|21.18|21.29|21.21|21.26|21.18|1
1620313470000|2021-05-06 15:04:30|21.24|21.16|21.24|21.16|21.25|21.17|21.24|21.16|11
1620313500000|2021-05-06 15:05:00|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|13
1620313510000|2021-05-06 15:05:10|21.23|21.15|21.19|21.11|21.24|21.16|21.19|21.11|0
1620313520000|2021-05-06 15:05:20|21.21|21.13|21.23|21.15|21.24|21.16|21.21|21.13|2
1620313530000|2021-05-06 15:05:30|21.22|21.14|21.24|21.16|21.24|21.16|21.2|21.12|11
1620313540000|2021-05-06 15:05:40|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|0
1620313550000|2021-05-06 15:05:50|21.25|21.17|21.29|21.21|21.29|21.21|21.25|21.17|0
1620313560000|2021-05-06 15:06:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|21
1620313570000|2021-05-06 15:06:10|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|1
1620313590000|2021-05-06 15:06:30|21.3|21.22|21.34|21.26|21.34|21.26|21.29|21.21|31
1620313600000|2021-05-06 15:06:40|21.33|21.25|21.33|21.25|21.34|21.26|21.33|21.25|0
1620313610000|2021-05-06 15:06:50|21.34|21.26|21.36|21.28|21.36|21.28|21.31|21.23|26
1620313620000|2021-05-06 15:07:00|21.34|21.26|21.33|21.25|21.36|21.28|21.33|21.25|7
1620313630000|2021-05-06 15:07:10|21.34|21.26|21.36|21.28|21.36|21.28|21.33|21.25|2
1620313640000|2021-05-06 15:07:20|||||||||37
1620313650000|2021-05-06 15:07:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|217
1620313770000|2021-05-06 15:09:30|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|14
1620313810000|2021-05-06 15:10:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|21
1620313820000|2021-05-06 15:10:20|21.37|21.29|21.37|21.29|21.38|21.3|21.36|21.28|10
1620313830000|2021-05-06 15:10:30|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|0
1620313840000|2021-05-06 15:10:40|21.36|21.28|21.31|21.23|21.36|21.28|21.31|21.23|101
1620313850000|2021-05-06 15:10:50|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|44
1620313860000|2021-05-06 15:11:00|21.33|21.25|21.36|21.28|21.36|21.28|21.33|21.25|0
1620313920000|2021-05-06 15:12:00|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|2
1620313930000|2021-05-06 15:12:10|21.37|21.29|21.38|21.3|21.38|21.3|21.36|21.28|0
1620313940000|2021-05-06 15:12:20|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|0
1620313950000|2021-05-06 15:12:30|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|0
1620313970000|2021-05-06 15:12:50|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|0
1620313980000|2021-05-06 15:13:00|21.31|21.23|21.33|21.25|21.36|21.28|21.31|21.23|0
1620313990000|2021-05-06 15:13:10|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1620314000000|2021-05-06 15:13:20|21.36|21.28|21.36|21.28|21.37|21.29|21.36|21.28|0
1620314010000|2021-05-06 15:13:30|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|0
1620314020000|2021-05-06 15:13:40|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|0
1620314030000|2021-05-06 15:13:50|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|0
1620314070000|2021-05-06 15:14:30|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|0
1620314090000|2021-05-06 15:14:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1620314100000|2021-05-06 15:15:00|21.33|21.25|21.33|21.25|21.33|21.25|21.32|21.24|10
1620314110000|2021-05-06 15:15:10|21.32|21.24|21.33|21.25|21.33|21.25|21.31|21.23|3
1620314120000|2021-05-06 15:15:20|21.36|21.28|21.35|21.27|21.36|21.28|21.33|21.25|0
1620314130000|2021-05-06 15:15:30|21.33|21.25|21.36|21.28|21.36|21.28|21.31|21.23|3
1620314140000|2021-05-06 15:15:40|21.35|21.27|21.36|21.28|21.36|21.28|21.33|21.25|0
1620314150000|2021-05-06 15:15:50|||||||||6
1620314210000|2021-05-06 15:16:50|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|40
1620314220000|2021-05-06 15:17:00|21.33|21.25|21.29|21.21|21.33|21.25|21.28|21.2|9
1620314230000|2021-05-06 15:17:10|21.28|21.2|21.26|21.18|21.3|21.22|21.26|21.18|1
1620314240000|2021-05-06 15:17:20|||||||||5
1620314250000|2021-05-06 15:17:30|21.24|21.16|21.23|21.15|21.26|21.18|21.21|21.13|50
1620314260000|2021-05-06 15:17:40|21.21|21.13|21.24|21.16|21.25|21.17|21.21|21.13|10
1620314270000|2021-05-06 15:17:50|21.25|21.17|21.26|21.18|21.26|21.18|21.24|21.16|0
1620314310000|2021-05-06 15:18:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|20
1620314320000|2021-05-06 15:18:40|21.24|21.16|21.24|21.16|21.25|21.17|21.24|21.16|0
1620314340000|2021-05-06 15:19:00|||||||||20
1620314360000|2021-05-06 15:19:20|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|10
1620314380000|2021-05-06 15:19:40|||||||||20
1620314410000|2021-05-06 15:20:10|21.23|21.15|21.19|21.11|21.24|21.16|21.19|21.11|0
1620314440000|2021-05-06 15:20:40|21.18|21.1|21.17|21.09|21.19|21.11|21.17|21.09|15
1620314450000|2021-05-06 15:20:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|1
1620314460000|2021-05-06 15:21:00|21.12|21.04|21.12|21.04|21.14|21.06|21.12|21.04|196
1620314470000|2021-05-06 15:21:10|||||||||20
1620314480000|2021-05-06 15:21:20|21.09|21.01|21.14|21.06|21.14|21.06|21.09|21.01|4
1620314500000|2021-05-06 15:21:40|21.13|21.05|21.14|21.06|21.14|21.06|21.12|21.04|0
1620314530000|2021-05-06 15:22:10|21.13|21.05|21.13|21.05|21.13|21.05|21.12|21.04|10
1620314540000|2021-05-06 15:22:20|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|10
1620314550000|2021-05-06 15:22:30|21.12|21.04|21.12|21.04|21.13|21.05|21.12|21.04|0
1620314560000|2021-05-06 15:22:40|21.13|21.05|21.14|21.06|21.14|21.06|21.12|21.04|0
1620314590000|2021-05-06 15:23:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1620314600000|2021-05-06 15:23:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1620314620000|2021-05-06 15:23:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|3
1620314670000|2021-05-06 15:24:30|21.05|20.97|21.02|20.94|21.05|20.97|21.02|20.94|75
1620314700000|2021-05-06 15:25:00|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|25
1620314740000|2021-05-06 15:25:40|21|20.92|20.97|20.89|21|20.92|20.97|20.89|21
1620314760000|2021-05-06 15:26:00|||||||||3
1620314780000|2021-05-06 15:26:20|||||||||1
1620314790000|2021-05-06 15:26:30|||||||||1
1620314840000|2021-05-06 15:27:20|21|20.92|21|20.92|21|20.92|21|20.92|0
1620314850000|2021-05-06 15:27:30|21.02|20.94|21.02|20.94|21.02|20.94|21.01|20.93|193
1620314860000|2021-05-06 15:27:40|21.01|20.93|21.01|20.93|21.01|20.93|21|20.92|20
1620314870000|2021-05-06 15:27:50|21|20.92|21|20.92|21.01|20.93|21|20.92|0
1620314880000|2021-05-06 15:28:00|20.97|20.89|20.97|20.89|20.97|20.89|20.95|20.87|62
1620314890000|2021-05-06 15:28:10|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|39
1620314910000|2021-05-06 15:28:30|||||||||1
1620314920000|2021-05-06 15:28:40|20.94|20.86|20.94|20.86|20.95|20.87|20.9|20.82|8
1620314930000|2021-05-06 15:28:50|20.92|20.84|20.95|20.87|20.95|20.87|20.92|20.84|0
1620314940000|2021-05-06 15:29:00|||||||||11
1620314950000|2021-05-06 15:29:10|||||||||15
1620314960000|2021-05-06 15:29:20|||||||||12
1620314970000|2021-05-06 15:29:30|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|49
1620314980000|2021-05-06 15:29:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|72
1620314990000|2021-05-06 15:29:50|||||||||14
1620315000000|2021-05-06 15:30:00|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|167
1620315010000|2021-05-06 15:30:10|20.91|20.83|20.95|20.87|20.95|20.87|20.91|20.83|12
1620315020000|2021-05-06 15:30:20|20.97|20.89|20.97|20.89|20.97|20.89|20.96|20.88|121
1620315030000|2021-05-06 15:30:30|||||||||34
1620315040000|2021-05-06 15:30:40|20.95|20.87|20.92|20.84|20.95|20.87|20.92|20.84|33
1620315050000|2021-05-06 15:30:50|20.94|20.86|20.95|20.87|20.96|20.88|20.94|20.86|37
1620315060000|2021-05-06 15:31:00|20.97|20.89|20.97|20.89|20.97|20.89|20.96|20.88|20
1620315070000|2021-05-06 15:31:10|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|14
1620315080000|2021-05-06 15:31:20|20.98|20.9|21.02|20.94|21.02|20.94|20.97|20.89|36
1620315090000|2021-05-06 15:31:30|21|20.92|21|20.92|21.02|20.94|21|20.92|36
1620315100000|2021-05-06 15:31:40|21.02|20.94|20.98|20.9|21.02|20.94|20.98|20.9|1
1620315110000|2021-05-06 15:31:50|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|35
1620315120000|2021-05-06 15:32:00|||||||||11
1620315140000|2021-05-06 15:32:20|20.96|20.88|20.95|20.87|20.96|20.88|20.92|20.84|7
1620315150000|2021-05-06 15:32:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|31
1620315180000|2021-05-06 15:33:00|20.96|20.88|20.92|20.84|20.97|20.89|20.92|20.84|0
1620315210000|2021-05-06 15:33:30|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1620315240000|2021-05-06 15:34:00|20.91|20.83|20.87|20.79|20.92|20.84|20.87|20.79|2
1620315250000|2021-05-06 15:34:10|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|0
1620315260000|2021-05-06 15:34:20|20.9|20.82|20.89|20.81|20.9|20.82|20.87|20.79|0
1620315270000|2021-05-06 15:34:30|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|0
1620315280000|2021-05-06 15:34:40|20.87|20.79|20.86|20.78|20.87|20.79|20.85|20.77|1
1620315290000|2021-05-06 15:34:50|20.85|20.77|20.85|20.77|20.87|20.79|20.85|20.77|10
1620315300000|2021-05-06 15:35:00|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1620315320000|2021-05-06 15:35:20|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|0
1620315340000|2021-05-06 15:35:40|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|0
1620315450000|2021-05-06 15:37:30|20.89|20.81|20.89|20.81|20.9|20.82|20.89|20.81|1
1620315460000|2021-05-06 15:37:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1620315480000|2021-05-06 15:38:00|||||||||50
1620315500000|2021-05-06 15:38:20|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|30
1620315580000|2021-05-06 15:39:40|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|147
1620315590000|2021-05-06 15:39:50|||||||||6
1620315630000|2021-05-06 15:40:30|20.82|20.74|20.78|20.7|20.82|20.74|20.78|20.7|4
1620315660000|2021-05-06 15:41:00|||||||||47
1620315680000|2021-05-06 15:41:20|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|87
1620315690000|2021-05-06 15:41:30|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1620315700000|2021-05-06 15:41:40|20.77|20.69|20.76|20.68|20.78|20.7|20.76|20.68|1
1620315740000|2021-05-06 15:42:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|14
1620315770000|2021-05-06 15:42:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1620315780000|2021-05-06 15:43:00|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1620315790000|2021-05-06 15:43:10|20.75|20.67|20.73|20.65|20.75|20.67|20.72|20.64|0
1620315800000|2021-05-06 15:43:20|20.72|20.64|20.73|20.65|20.75|20.67|20.72|20.64|0
1620315810000|2021-05-06 15:43:30|20.75|20.67|20.72|20.64|20.75|20.67|20.72|20.64|5
1620315820000|2021-05-06 15:43:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1620315850000|2021-05-06 15:44:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1620315860000|2021-05-06 15:44:20|20.71|20.63|20.75|20.67|20.76|20.68|20.71|20.63|1
1620315880000|2021-05-06 15:44:40|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1620315890000|2021-05-06 15:44:50|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1620315910000|2021-05-06 15:45:10|20.76|20.68|20.76|20.68|20.78|20.7|20.75|20.67|17
1620315920000|2021-05-06 15:45:20|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|2
1620315940000|2021-05-06 15:45:40|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|3
1620315960000|2021-05-06 15:46:00|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|2
1620315980000|2021-05-06 15:46:20|20.77|20.69|20.77|20.69|20.78|20.7|20.77|20.69|0
1620316010000|2021-05-06 15:46:50|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1620316020000|2021-05-06 15:47:00|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|0
1620316030000|2021-05-06 15:47:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1620316040000|2021-05-06 15:47:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1620316050000|2021-05-06 15:47:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1620316080000|2021-05-06 15:48:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1620316100000|2021-05-06 15:48:20|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|0
1620316110000|2021-05-06 15:48:30|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|0
1620316120000|2021-05-06 15:48:40|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1620316170000|2021-05-06 15:49:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1620316180000|2021-05-06 15:49:40|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|0
1620316200000|2021-05-06 15:50:00|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1620316220000|2021-05-06 15:50:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1620316240000|2021-05-06 15:50:40|20.76|20.68|20.77|20.69|20.77|20.69|20.75|20.67|0
1620316250000|2021-05-06 15:50:50|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1620316280000|2021-05-06 15:51:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1620316310000|2021-05-06 15:51:50|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1620316320000|2021-05-06 15:52:00|20.83|20.75|20.79|20.71|20.83|20.75|20.78|20.7|11
1620316330000|2021-05-06 15:52:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1620316340000|2021-05-06 15:52:20|||||||||1
1620316350000|2021-05-06 15:52:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1620316360000|2021-05-06 15:52:40|20.8|20.72|20.83|20.75|20.83|20.75|20.79|20.71|0
1620316370000|2021-05-06 15:52:50|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|0
1620316380000|2021-05-06 15:53:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1620316410000|2021-05-06 15:53:30|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1620316440000|2021-05-06 15:54:00|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|0
1620316490000|2021-05-06 15:54:50|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1620316500000|2021-05-06 15:55:00|20.87|20.79|20.87|20.79|20.88|20.8|20.87|20.79|0
1620316510000|2021-05-06 15:55:10|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1620316520000|2021-05-06 15:55:20|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1620316540000|2021-05-06 15:55:40|20.83|20.75|20.83|20.75|20.85|20.77|20.83|20.75|0
1620316560000|2021-05-06 15:56:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1620316570000|2021-05-06 15:56:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1620316580000|2021-05-06 15:56:20|20.82|20.74|20.82|20.74|20.83|20.75|20.82|20.74|0
1620316600000|2021-05-06 15:56:40|20.83|20.75|20.83|20.75|20.86|20.78|20.83|20.75|0
1620316620000|2021-05-06 15:57:00|20.85|20.77|20.85|20.77|20.88|20.8|20.85|20.77|18
1620316630000|2021-05-06 15:57:10|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|0
1620316640000|2021-05-06 15:57:20|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1620316650000|2021-05-06 15:57:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1620316660000|2021-05-06 15:57:40|20.87|20.79|20.87|20.79|20.87|20.79|20.86|20.78|15
1620316670000|2021-05-06 15:57:50|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|3
1620316680000|2021-05-06 15:58:00|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1620316690000|2021-05-06 15:58:10|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1620316700000|2021-05-06 15:58:20|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1620316740000|2021-05-06 15:59:00|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|1
1620316750000|2021-05-06 15:59:10|20.86|20.78|20.9|20.82|20.9|20.82|20.86|20.78|5
1620316760000|2021-05-06 15:59:20|20.91|20.83|20.88|20.8|20.91|20.83|20.88|20.8|0
1620316770000|2021-05-06 15:59:30|20.9|20.82|20.9|20.82|20.9|20.82|20.88|20.8|20
1620316790000|2021-05-06 15:59:50|||||||||3
1620316830000|2021-05-06 16:00:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1620316860000|2021-05-06 16:01:00|20.9|20.82|20.9|20.82|20.9|20.82|20.88|20.8|0
1620316890000|2021-05-06 16:01:30|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1620317070000|2021-05-06 16:04:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1620317090000|2021-05-06 16:04:50|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|0
1620317100000|2021-05-06 16:05:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1620317110000|2021-05-06 16:05:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1620317200000|2021-05-06 16:06:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|5
1620317220000|2021-05-06 16:07:00|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1620317240000|2021-05-06 16:07:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1620317250000|2021-05-06 16:07:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1620317280000|2021-05-06 16:08:00|20.95|20.87|20.92|20.84|20.95|20.87|20.92|20.84|0
1620317290000|2021-05-06 16:08:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1620317340000|2021-05-06 16:09:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1620317450000|2021-05-06 16:10:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|9
1620317460000|2021-05-06 16:11:00|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|0
1620317470000|2021-05-06 16:11:10|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|0
1620317480000|2021-05-06 16:11:20|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|0
1620317490000|2021-05-06 16:11:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1620317520000|2021-05-06 16:12:00|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1620317540000|2021-05-06 16:12:20|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1620317550000|2021-05-06 16:12:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1620317560000|2021-05-06 16:12:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1620317580000|2021-05-06 16:13:00|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|0
1620317610000|2021-05-06 16:13:30|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1620317710000|2021-05-06 16:15:10|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1620317720000|2021-05-06 16:15:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1620317740000|2021-05-06 16:15:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1620317760000|2021-05-06 16:16:00|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1620317820000|2021-05-06 16:17:00|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|6
1620317830000|2021-05-06 16:17:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1620317840000|2021-05-06 16:17:20|20.98|20.9|20.98|20.9|20.99|20.91|20.98|20.9|0
1620317860000|2021-05-06 16:17:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|2
1620317870000|2021-05-06 16:17:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1620317880000|2021-05-06 16:18:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1620317890000|2021-05-06 16:18:10|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|0
1620317900000|2021-05-06 16:18:20|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|0
1620317910000|2021-05-06 16:18:30|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1620317920000|2021-05-06 16:18:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1620317930000|2021-05-06 16:18:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1620317940000|2021-05-06 16:19:00|20.93|20.85|20.9|20.82|20.93|20.85|20.9|20.82|6
1620317950000|2021-05-06 16:19:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1620317970000|2021-05-06 16:19:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1620317980000|2021-05-06 16:19:40|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|0
1620317990000|2021-05-06 16:19:50|20.92|20.84|20.92|20.84|20.93|20.85|20.92|20.84|0
1620318000000|2021-05-06 16:20:00|20.93|20.85|20.93|20.85|20.93|20.85|20.92|20.84|0
1620318010000|2021-05-06 16:20:10|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|0
1620318040000|2021-05-06 16:20:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1620318060000|2021-05-06 16:21:00|20.91|20.83|20.88|20.8|20.91|20.83|20.88|20.8|0
1620318110000|2021-05-06 16:21:50|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|0
1620318120000|2021-05-06 16:22:00|20.9|20.82|20.93|20.85|20.93|20.85|20.9|20.82|0
1620318140000|2021-05-06 16:22:20|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|0
1620318210000|2021-05-06 16:23:30|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|0
1620318230000|2021-05-06 16:23:50|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|0
1620318260000|2021-05-06 16:24:20|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|0
1620318270000|2021-05-06 16:24:30|20.92|20.84|20.88|20.8|20.92|20.84|20.88|20.8|0
1620318280000|2021-05-06 16:24:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1620318310000|2021-05-06 16:25:10|20.87|20.79|20.86|20.78|20.87|20.79|20.85|20.77|0
1620318320000|2021-05-06 16:25:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1620318330000|2021-05-06 16:25:30|20.84|20.76|20.82|20.74|20.85|20.77|20.81|20.73|0
1620318360000|2021-05-06 16:26:00|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1620318380000|2021-05-06 16:26:20|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1620318400000|2021-05-06 16:26:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1620318420000|2021-05-06 16:27:00|20.82|20.74|20.82|20.74|20.83|20.75|20.82|20.74|0
1620318430000|2021-05-06 16:27:10|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|0
1620318440000|2021-05-06 16:27:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1620318850000|2021-05-06 16:34:10|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1620318860000|2021-05-06 16:34:20|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|0
1620318870000|2021-05-06 16:34:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1620318880000|2021-05-06 16:34:40|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1620318900000|2021-05-06 16:35:00|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1620318920000|2021-05-06 16:35:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1620318930000|2021-05-06 16:35:30|20.9|20.82|20.98|20.9|20.98|20.9|20.9|20.82|0
1620318940000|2021-05-06 16:35:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|7
1620318960000|2021-05-06 16:36:00|20.95|20.87|20.95|20.87|20.95|20.87|20.93|20.85|0
1620318970000|2021-05-06 16:36:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1620319020000|2021-05-06 16:37:00|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|0
1620319030000|2021-05-06 16:37:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1620319040000|2021-05-06 16:37:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1620319050000|2021-05-06 16:37:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1620319060000|2021-05-06 16:37:40|20.96|20.88|20.93|20.85|20.96|20.88|20.93|20.85|0
1620319140000|2021-05-06 16:39:00|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|0
1620319150000|2021-05-06 16:39:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1620319160000|2021-05-06 16:39:20|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|0
1620319170000|2021-05-06 16:39:30|20.89|20.81|20.9|20.82|20.9|20.82|20.87|20.79|0
1620319180000|2021-05-06 16:39:40|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|0
1620319190000|2021-05-06 16:39:50|20.91|20.83|20.9|20.82|20.91|20.83|20.88|20.8|0
1620319200000|2021-05-06 16:40:00|20.88|20.8|20.9|20.82|20.91|20.83|20.88|20.8|0
1620319210000|2021-05-06 16:40:10|20.88|20.8|20.9|20.82|20.9|20.82|20.87|20.79|0
1620319220000|2021-05-06 16:40:20|20.88|20.8|20.88|20.8|20.9|20.82|20.87|20.79|0
1620319230000|2021-05-06 16:40:30|20.9|20.82|20.87|20.79|20.9|20.82|20.87|20.79|0
1620319240000|2021-05-06 16:40:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1620319250000|2021-05-06 16:40:50|20.85|20.77|20.85|20.77|20.85|20.77|20.83|20.75|0
1620319260000|2021-05-06 16:41:00|20.86|20.78|20.86|20.78|20.86|20.78|20.85|20.77|0
1620319270000|2021-05-06 16:41:10|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1620319280000|2021-05-06 16:41:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1620319300000|2021-05-06 16:41:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1620319310000|2021-05-06 16:41:50|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1620319320000|2021-05-06 16:42:00|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|0
1620319370000|2021-05-06 16:42:50|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1620319380000|2021-05-06 16:43:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1620319440000|2021-05-06 16:44:00|20.85|20.77|20.85|20.77|20.85|20.77|20.83|20.75|0
1620319450000|2021-05-06 16:44:10|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1620319470000|2021-05-06 16:44:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1620319480000|2021-05-06 16:44:40|20.85|20.77|20.85|20.77|20.85|20.77|20.83|20.75|0
1620319490000|2021-05-06 16:44:50|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1620319500000|2021-05-06 16:45:00|20.86|20.78|20.83|20.75|20.86|20.78|20.83|20.75|0
1620319510000|2021-05-06 16:45:10|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1620319520000|2021-05-06 16:45:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1620319530000|2021-05-06 16:45:30|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1620319570000|2021-05-06 16:46:10|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1620319580000|2021-05-06 16:46:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1620319600000|2021-05-06 16:46:40|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1620319640000|2021-05-06 16:47:20|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1620319650000|2021-05-06 16:47:30|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1620319660000|2021-05-06 16:47:40|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1620319670000|2021-05-06 16:47:50|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1620319710000|2021-05-06 16:48:30|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1620319720000|2021-05-06 16:48:40|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1620319730000|2021-05-06 16:48:50|20.88|20.8|20.88|20.8|20.88|20.8|20.87|20.79|0
1620319740000|2021-05-06 16:49:00|20.89|20.81|20.93|20.85|20.93|20.85|20.89|20.81|0
1620319780000|2021-05-06 16:49:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1620319790000|2021-05-06 16:49:50|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1620319800000|2021-05-06 16:50:00|20.91|20.83|20.87|20.79|20.91|20.83|20.87|20.79|0
1620319830000|2021-05-06 16:50:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1620319840000|2021-05-06 16:50:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1620319870000|2021-05-06 16:51:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1620319880000|2021-05-06 16:51:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1620319900000|2021-05-06 16:51:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1620319920000|2021-05-06 16:52:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1620319930000|2021-05-06 16:52:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1620319940000|2021-05-06 16:52:20|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1620319960000|2021-05-06 16:52:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1620319970000|2021-05-06 16:52:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1620319990000|2021-05-06 16:53:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1620320000000|2021-05-06 16:53:20|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1620320010000|2021-05-06 16:53:30|20.88|20.8|20.88|20.8|20.88|20.8|20.87|20.79|0
1620320050000|2021-05-06 16:54:10|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1620320060000|2021-05-06 16:54:20|20.87|20.79|20.87|20.79|20.88|20.8|20.87|20.79|0
1620320070000|2021-05-06 16:54:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1620320130000|2021-05-06 16:55:30|20.9|20.82|20.93|20.85|20.93|20.85|20.9|20.82|7
1620320140000|2021-05-06 16:55:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1620320160000|2021-05-06 16:56:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1620320170000|2021-05-06 16:56:10|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|0
1620320190000|2021-05-06 16:56:30|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1620320200000|2021-05-06 16:56:40|20.93|20.85|20.93|20.85|20.93|20.85|20.92|20.84|0
1620320210000|2021-05-06 16:56:50|20.92|20.84|20.92|20.84|20.93|20.85|20.92|20.84|0
1620320220000|2021-05-06 16:57:00|20.91|20.83|20.9|20.82|20.92|20.84|20.9|20.82|0
1620320230000|2021-05-06 16:57:10|20.91|20.83|20.87|20.79|20.91|20.83|20.87|20.79|0
1620320240000|2021-05-06 16:57:20|20.89|20.81|20.9|20.82|20.91|20.83|20.89|20.81|0
1620320250000|2021-05-06 16:57:30|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|0
1620320260000|2021-05-06 16:57:40|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|0
1620320270000|2021-05-06 16:57:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1620320280000|2021-05-06 16:58:00|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1620320300000|2021-05-06 16:58:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1620320320000|2021-05-06 16:58:40|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|7
1620320330000|2021-05-06 16:58:50|20.98|20.9|20.99|20.91|21|20.92|20.97|20.89|0
1620320340000|2021-05-06 16:59:00|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|0
1620320360000|2021-05-06 16:59:20|20.98|20.9|20.96|20.88|21.01|20.93|20.96|20.88|0
1620320380000|2021-05-06 16:59:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1620320390000|2021-05-06 16:59:50|21|20.92|21|20.92|21|20.92|21|20.92|0
1620320400000|2021-05-06 17:00:00|20.98|20.9|21|20.92|21.03|20.95|20.98|20.9|0
1620320410000|2021-05-06 17:00:10|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|0
1620320420000|2021-05-06 17:00:20|20.95|20.87|20.95|20.87|20.96|20.88|20.94|20.86|0
1620320430000|2021-05-06 17:00:30|20.96|20.88|20.95|20.87|20.96|20.88|20.94|20.86|0
1620320440000|2021-05-06 17:00:40|20.96|20.88|20.95|20.87|20.96|20.88|20.94|20.86|0
1620320460000|2021-05-06 17:01:00|20.94|20.86|20.95|20.87|20.95|20.87|20.91|20.83|0
1620320470000|2021-05-06 17:01:10|20.94|20.86|20.91|20.83|20.95|20.87|20.91|20.83|0
1620320480000|2021-05-06 17:01:20|20.9|20.82|20.89|20.81|20.91|20.83|20.89|20.81|0
1620320490000|2021-05-06 17:01:30|20.91|20.83|20.95|20.87|20.95|20.87|20.91|20.83|0
1620320500000|2021-05-06 17:01:40|20.94|20.86|20.91|20.83|20.95|20.87|20.91|20.83|0
1620320510000|2021-05-06 17:01:50|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|0
1620320530000|2021-05-06 17:02:10|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|0
1620320540000|2021-05-06 17:02:20|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|0
1620320550000|2021-05-06 17:02:30|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|0
1620320560000|2021-05-06 17:02:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1620320580000|2021-05-06 17:03:00|20.93|20.85|20.93|20.85|20.93|20.85|20.92|20.84|0
1620320590000|2021-05-06 17:03:10|20.92|20.84|20.92|20.84|20.93|20.85|20.92|20.84|0
1620320600000|2021-05-06 17:03:20|20.93|20.85|20.93|20.85|20.93|20.85|20.92|20.84|0
1620320610000|2021-05-06 17:03:30|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|0
1620320620000|2021-05-06 17:03:40|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|0
1620320630000|2021-05-06 17:03:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1620320640000|2021-05-06 17:04:00|20.93|20.85|20.93|20.85|20.93|20.85|20.92|20.84|0
1620320650000|2021-05-06 17:04:10|20.92|20.84|20.91|20.83|20.93|20.85|20.91|20.83|0
1620320660000|2021-05-06 17:04:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1620320670000|2021-05-06 17:04:30|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1620320690000|2021-05-06 17:04:50|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1620320710000|2021-05-06 17:05:10|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|0
1620320720000|2021-05-06 17:05:20|20.93|20.85|20.93|20.85|20.93|20.85|20.92|20.84|0
1620320760000|2021-05-06 17:06:00|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|0
1620320780000|2021-05-06 17:06:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|37
1620320800000|2021-05-06 17:06:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1620320810000|2021-05-06 17:06:50|21.01|20.93|20.97|20.89|21.01|20.93|20.97|20.89|0
1620320820000|2021-05-06 17:07:00|20.96|20.88|20.96|20.88|20.97|20.89|20.96|20.88|0
1620320830000|2021-05-06 17:07:10|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1620320860000|2021-05-06 17:07:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1620320870000|2021-05-06 17:07:50|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1620320910000|2021-05-06 17:08:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1620320920000|2021-05-06 17:08:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1620320950000|2021-05-06 17:09:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1620320970000|2021-05-06 17:09:30|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1620320990000|2021-05-06 17:09:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1620321000000|2021-05-06 17:10:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1620321010000|2021-05-06 17:10:10|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1620321030000|2021-05-06 17:10:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1620321040000|2021-05-06 17:10:40|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1620321050000|2021-05-06 17:10:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1620321070000|2021-05-06 17:11:10|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1620321110000|2021-05-06 17:11:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1620321120000|2021-05-06 17:12:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|5
1620321150000|2021-05-06 17:12:30|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|0
1620321170000|2021-05-06 17:12:50|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|0
1620321200000|2021-05-06 17:13:20|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|0
1620321240000|2021-05-06 17:14:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1620321290000|2021-05-06 17:14:50|20.99|20.91|21.03|20.95|21.03|20.95|20.99|20.91|0
1620321300000|2021-05-06 17:15:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|2
1620321310000|2021-05-06 17:15:10|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|0
1620321350000|2021-05-06 17:15:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1620321450000|2021-05-06 17:17:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1620321470000|2021-05-06 17:17:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1620321480000|2021-05-06 17:18:00|21.07|20.99|21.08|21|21.08|21|21.07|20.99|0
1620321530000|2021-05-06 17:18:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1620321550000|2021-05-06 17:19:10|21.08|21|21.08|21|21.08|21|21.08|21|0
1620321570000|2021-05-06 17:19:30|21.09|21.01|21.11|21.03|21.12|21.04|21.09|21.01|0
1620321580000|2021-05-06 17:19:40|21.12|21.04|21.12|21.04|21.13|21.05|21.11|21.03|0
1620321590000|2021-05-06 17:19:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1620321660000|2021-05-06 17:21:00|21.09|21.01|21.07|20.99|21.1|21.02|21.07|20.99|0
1620321710000|2021-05-06 17:21:50|21.06|20.98|21.02|20.94|21.06|20.98|21.02|20.94|0
1620321720000|2021-05-06 17:22:00|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|0
1620321740000|2021-05-06 17:22:20|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1620321760000|2021-05-06 17:22:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1620321780000|2021-05-06 17:23:00|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1620321790000|2021-05-06 17:23:10|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1620321800000|2021-05-06 17:23:20|21.06|20.98|21.08|21|21.08|21|21.05|20.97|0
1620321860000|2021-05-06 17:24:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1620321890000|2021-05-06 17:24:50|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|0
1620321910000|2021-05-06 17:25:10|21.06|20.98|21.07|20.99|21.07|20.99|21.05|20.97|0
1620321920000|2021-05-06 17:25:20|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1620321930000|2021-05-06 17:25:30|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|0
1620321960000|2021-05-06 17:26:00|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|0
1620321970000|2021-05-06 17:26:10|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|0
1620321980000|2021-05-06 17:26:20|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1620321990000|2021-05-06 17:26:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1620322020000|2021-05-06 17:27:00|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|0
1620322050000|2021-05-06 17:27:30|20.96|20.88|20.95|20.87|20.96|20.88|20.94|20.86|0
1620322060000|2021-05-06 17:27:40|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|0
1620322090000|2021-05-06 17:28:10|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1620322130000|2021-05-06 17:28:50|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1620322160000|2021-05-06 17:29:20|21|20.92|21|20.92|21|20.92|21|20.92|0
1620322170000|2021-05-06 17:29:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1620322180000|2021-05-06 17:29:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1620322200000|2021-05-06 17:30:00|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|0
1620322220000|2021-05-06 17:30:20|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|0
1620322230000|2021-05-06 17:30:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1620322240000|2021-05-06 17:30:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1620322250000|2021-05-06 17:30:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1620322280000|2021-05-06 17:31:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1620322300000|2021-05-06 17:31:40|20.99|20.91|21.03|20.95|21.03|20.95|20.99|20.91|0
1620322310000|2021-05-06 17:31:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1620322330000|2021-05-06 17:32:10|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1620322340000|2021-05-06 17:32:20|21.08|21|21.08|21|21.08|21|21.08|21|4
1620322360000|2021-05-06 17:32:40|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|0
1620322370000|2021-05-06 17:32:50|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1620322380000|2021-05-06 17:33:00|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1620322390000|2021-05-06 17:33:10|21.08|21|21.09|21.01|21.09|21.01|21.06|20.98|0
1620322400000|2021-05-06 17:33:20|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1620322410000|2021-05-06 17:33:30|21.08|21|21.08|21|21.08|21|21.08|21|0
1620322440000|2021-05-06 17:34:00|21.09|21.01|21.08|21|21.09|21.01|21.08|21|0
1620322450000|2021-05-06 17:34:10|21.07|20.99|21.05|20.97|21.08|21|21.05|20.97|0
1620322460000|2021-05-06 17:34:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|25
1620322470000|2021-05-06 17:34:30|21.03|20.95|21.05|20.97|21.08|21|21.03|20.95|25
1620322480000|2021-05-06 17:34:40|21.06|20.98|21.09|21.01|21.09|21.01|21.05|20.97|0
1620322490000|2021-05-06 17:34:50|21.08|21|21.04|20.96|21.08|21|21.04|20.96|2
1620322500000|2021-05-06 17:35:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1620322520000|2021-05-06 17:35:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1620322550000|2021-05-06 17:35:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1620322560000|2021-05-06 17:36:00|21.03|20.95|21.03|20.95|21.03|20.95|21.02|20.94|0
1620322610000|2021-05-06 17:36:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1620322660000|2021-05-06 17:37:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1620322670000|2021-05-06 17:37:50|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|0
1620322700000|2021-05-06 17:38:20|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1620322720000|2021-05-06 17:38:40|21|20.92|20.99|20.91|21.02|20.94|20.99|20.91|0
1620322730000|2021-05-06 17:38:50|21|20.92|21|20.92|21|20.92|21|20.92|0
1620322740000|2021-05-06 17:39:00|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1620322750000|2021-05-06 17:39:10|21.05|20.97|21.09|21.01|21.09|21.01|21.04|20.96|0
1620322760000|2021-05-06 17:39:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|2
1620322770000|2021-05-06 17:39:30|21.04|20.96|21.04|20.96|21.04|20.96|21.03|20.95|0
1620322780000|2021-05-06 17:39:40|21.05|20.97|21.07|20.99|21.08|21|21.05|20.97|0
1620322790000|2021-05-06 17:39:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1620322800000|2021-05-06 17:40:00|21.07|20.99|21.08|21|21.08|21|21.07|20.99|0
1620322810000|2021-05-06 17:40:10|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|0
1620322820000|2021-05-06 17:40:20|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|0
1620322830000|2021-05-06 17:40:30|21.13|21.05|21.1|21.02|21.13|21.05|21.1|21.02|2
1620322840000|2021-05-06 17:40:40|21.09|21.01|21.08|21|21.1|21.02|21.08|21|0
1620322870000|2021-05-06 17:41:10|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|0
1620322880000|2021-05-06 17:41:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1620322900000|2021-05-06 17:41:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1620322930000|2021-05-06 17:42:10|21.1|21.02|21.11|21.03|21.13|21.05|21.1|21.02|1
1620322940000|2021-05-06 17:42:20|21.13|21.05|21.13|21.05|21.13|21.05|21.12|21.04|0
1620322950000|2021-05-06 17:42:30|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|0
1620322960000|2021-05-06 17:42:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1620322980000|2021-05-06 17:43:00|21.18|21.1|21.18|21.1|21.18|21.1|21.17|21.09|0
1620322990000|2021-05-06 17:43:10|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1620323000000|2021-05-06 17:43:20|21.13|21.05|21.13|21.05|21.15|21.07|21.13|21.05|0
1620323010000|2021-05-06 17:43:30|21.14|21.06|21.12|21.04|21.15|21.07|21.12|21.04|0
1620323020000|2021-05-06 17:43:40|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1620323030000|2021-05-06 17:43:50|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1620323040000|2021-05-06 17:44:00|21.07|20.99|21.05|20.97|21.07|20.99|21.03|20.95|0
1620323050000|2021-05-06 17:44:10|21.07|20.99|21.08|21|21.08|21|21.05|20.97|0
1620323060000|2021-05-06 17:44:20|21.09|21.01|21.08|21|21.09|21.01|21.08|21|0
1620323070000|2021-05-06 17:44:30|21.09|21.01|21.08|21|21.09|21.01|21.08|21|0
1620323090000|2021-05-06 17:44:50|21.07|20.99|21.08|21|21.08|21|21.07|20.99|0
1620323100000|2021-05-06 17:45:00|21.09|21.01|21.13|21.05|21.13|21.05|21.08|21|0
1620323110000|2021-05-06 17:45:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1620323120000|2021-05-06 17:45:20|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|0
1620323130000|2021-05-06 17:45:30|21.13|21.05|21.1|21.02|21.13|21.05|21.1|21.02|0
1620323140000|2021-05-06 17:45:40|21.11|21.03|21.13|21.05|21.14|21.06|21.11|21.03|0
1620323160000|2021-05-06 17:46:00|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|0
1620323170000|2021-05-06 17:46:10|21.14|21.06|21.14|21.06|21.14|21.06|21.13|21.05|0
1620323180000|2021-05-06 17:46:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1620323190000|2021-05-06 17:46:30|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|0
1620323210000|2021-05-06 17:46:50|21.1|21.02|21.14|21.06|21.14|21.06|21.1|21.02|0
1620323220000|2021-05-06 17:47:00|21.18|21.1|21.18|21.1|21.18|21.1|21.15|21.07|0
1620323230000|2021-05-06 17:47:10|21.17|21.09|21.18|21.1|21.18|21.1|21.15|21.07|0
1620323250000|2021-05-06 17:47:30|21.17|21.09|21.13|21.05|21.17|21.09|21.13|21.05|0
1620323260000|2021-05-06 17:47:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1620323270000|2021-05-06 17:47:50|21.13|21.05|21.13|21.05|21.15|21.07|21.13|21.05|0
1620323280000|2021-05-06 17:48:00|21.14|21.06|21.13|21.05|21.15|21.07|21.13|21.05|0
1620323290000|2021-05-06 17:48:10|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1620323300000|2021-05-06 17:48:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1620323310000|2021-05-06 17:48:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1620323330000|2021-05-06 17:48:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1620323340000|2021-05-06 17:49:00|21.12|21.04|21.13|21.05|21.13|21.05|21.1|21.02|0
1620323350000|2021-05-06 17:49:10|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1620323360000|2021-05-06 17:49:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1620323370000|2021-05-06 17:49:30|21.08|21|21.1|21.02|21.12|21.04|21.08|21|0
1620323380000|2021-05-06 17:49:40|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1620323390000|2021-05-06 17:49:50|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1620323430000|2021-05-06 17:50:30|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|0
1620323460000|2021-05-06 17:51:00|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|0
1620323470000|2021-05-06 17:51:10|21.12|21.04|21.09|21.01|21.12|21.04|21.09|21.01|0
1620323490000|2021-05-06 17:51:30|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1620323520000|2021-05-06 17:52:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|48
1620323560000|2021-05-06 17:52:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|52
1620323580000|2021-05-06 17:53:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|10
1620323590000|2021-05-06 17:53:10|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1620323600000|2021-05-06 17:53:20|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1620323610000|2021-05-06 17:53:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|32
1620323660000|2021-05-06 17:54:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|59
1620323700000|2021-05-06 17:55:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1620323720000|2021-05-06 17:55:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1620323730000|2021-05-06 17:55:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1620323760000|2021-05-06 17:56:00|21.09|21.01|21.09|21.01|21.1|21.02|21.09|21.01|0
1620323820000|2021-05-06 17:57:00|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|54
1620323890000|2021-05-06 17:58:10|21.14|21.06|21.14|21.06|21.14|21.06|21.13|21.05|29
1620324000000|2021-05-06 18:00:00|21.13|21.05|21.14|21.06|21.14|21.06|21.12|21.04|8
1620324140000|2021-05-06 18:02:20|||||||||2
1620324150000|2021-05-06 18:02:30|21.16|21.08|21.11|21.03|21.16|21.08|21.11|21.03|22
1620324160000|2021-05-06 18:02:40|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|0
1620324180000|2021-05-06 18:03:00|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1620324240000|2021-05-06 18:04:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1620324250000|2021-05-06 18:04:10|21.14|21.06|21.14|21.06|21.15|21.07|21.14|21.06|0
1620324260000|2021-05-06 18:04:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1620324290000|2021-05-06 18:04:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|25
1620324310000|2021-05-06 18:05:10|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1620324400000|2021-05-06 18:06:40|||||||||3
1620324410000|2021-05-06 18:06:50|21.15|21.07|21.13|21.05|21.15|21.07|21.11|21.03|1
1620324430000|2021-05-06 18:07:10|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|0
1620324440000|2021-05-06 18:07:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1620324450000|2021-05-06 18:07:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1620324460000|2021-05-06 18:07:40|21.12|21.04|21.12|21.04|21.12|21.04|21.11|21.03|0
1620324470000|2021-05-06 18:07:50|21.13|21.05|21.13|21.05|21.14|21.06|21.13|21.05|0
1620324480000|2021-05-06 18:08:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1620324490000|2021-05-06 18:08:10|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|0
1620324560000|2021-05-06 18:09:20|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|0
1620324570000|2021-05-06 18:09:30|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|0
1620324640000|2021-05-06 18:10:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|13
1620324660000|2021-05-06 18:11:00|21.08|21|21.04|20.96|21.08|21|21.04|20.96|1
1620324690000|2021-05-06 18:11:30|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1620324700000|2021-05-06 18:11:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|1
1620324720000|2021-05-06 18:12:00|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|2
1620324730000|2021-05-06 18:12:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1620324740000|2021-05-06 18:12:20|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|2
1620324750000|2021-05-06 18:12:30|21.07|20.99|21.17|21.09|21.17|21.09|21.07|20.99|0
1620324760000|2021-05-06 18:12:40|21.18|21.1|21.28|21.2|21.28|21.2|21.18|21.1|0
1620324770000|2021-05-06 18:12:50|21.29|21.21|21.21|21.13|21.29|21.21|21.2|21.12|0
1620324780000|2021-05-06 18:13:00|21.23|21.15|21.22|21.14|21.28|21.2|21.21|21.13|0
1620324790000|2021-05-06 18:13:10|21.24|21.16|21.19|21.11|21.24|21.16|21.16|21.08|0
1620324800000|2021-05-06 18:13:20|21.2|21.12|21.13|21.05|21.2|21.12|21.13|21.05|0
1620324810000|2021-05-06 18:13:30|21.14|21.06|21.2|21.12|21.22|21.14|21.13|21.05|0
1620324820000|2021-05-06 18:13:40|21.19|21.11|21.18|21.1|21.2|21.12|21.18|21.1|0
1620324830000|2021-05-06 18:13:50|21.17|21.09|21.11|21.03|21.17|21.09|21.11|21.03|0
1620324840000|2021-05-06 18:14:00|21.08|21|21.13|21.05|21.13|21.05|21.08|21|0
1620324850000|2021-05-06 18:14:10|21.11|21.03|21.08|21|21.11|21.03|21.08|21|0
1620324860000|2021-05-06 18:14:20|21.09|21.01|21.08|21|21.09|21.01|21.08|21|0
1620324870000|2021-05-06 18:14:30|21.07|20.99|21.07|20.99|21.08|21|21.07|20.99|0
1620324880000|2021-05-06 18:14:40|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1620324890000|2021-05-06 18:14:50|21.02|20.94|21.03|20.95|21.03|20.95|21.01|20.93|0
1620324900000|2021-05-06 18:15:00|21.04|20.96|21.07|20.99|21.08|21|21.03|20.95|0
1620324910000|2021-05-06 18:15:10|21.08|21|21.03|20.95|21.08|21|21.03|20.95|0
1620324920000|2021-05-06 18:15:20|21.04|20.96|21.03|20.95|21.04|20.96|21.02|20.94|10
1620324930000|2021-05-06 18:15:30|21.02|20.94|21.02|20.94|21.03|20.95|21.02|20.94|0
1620324940000|2021-05-06 18:15:40|21.03|20.95|21.03|20.95|21.03|20.95|21.02|20.94|0
1620324950000|2021-05-06 18:15:50|21.04|20.96|21.04|20.96|21.04|20.96|21.03|20.95|0
1620324960000|2021-05-06 18:16:00|21.05|20.97|21.08|21|21.08|21|21.05|20.97|0
1620324970000|2021-05-06 18:16:10|21.07|20.99|21.06|20.98|21.08|21|21.06|20.98|0
1620324980000|2021-05-06 18:16:20|21.03|20.95|21.08|21|21.08|21|21.03|20.95|0
1620325010000|2021-05-06 18:16:50|21.07|20.99|21.05|20.97|21.08|21|21.05|20.97|0
1620325020000|2021-05-06 18:17:00|21.06|20.98|21.05|20.97|21.06|20.98|21.02|20.94|0
1620325030000|2021-05-06 18:17:10|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|0
1620325040000|2021-05-06 18:17:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1620325050000|2021-05-06 18:17:30|21.01|20.93|21.01|20.93|21.04|20.96|21.01|20.93|0
1620325060000|2021-05-06 18:17:40|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1620325070000|2021-05-06 18:17:50|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1620325080000|2021-05-06 18:18:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1620325090000|2021-05-06 18:18:10|21.06|20.98|21.06|20.98|21.07|20.99|21.06|20.98|0
1620325100000|2021-05-06 18:18:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1620325110000|2021-05-06 18:18:30|21.06|20.98|21.07|20.99|21.1|21.02|21.06|20.98|0
1620325120000|2021-05-06 18:18:40|21.08|21|21.08|21|21.08|21|21.07|20.99|0
1620325130000|2021-05-06 18:18:50|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|0
1620325140000|2021-05-06 18:19:00|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1620325150000|2021-05-06 18:19:10|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|0
1620325160000|2021-05-06 18:19:20|21.04|20.96|21.01|20.93|21.05|20.97|21.01|20.93|0
1620325170000|2021-05-06 18:19:30|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1620325180000|2021-05-06 18:19:40|21.02|20.94|21.02|20.94|21.04|20.96|21.02|20.94|0
1620325190000|2021-05-06 18:19:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1620325200000|2021-05-06 18:20:00|21.06|20.98|21.06|20.98|21.06|20.98|21.05|20.97|0
1620325210000|2021-05-06 18:20:10|21.07|20.99|21.07|20.99|21.08|21|21.05|20.97|0
1620325220000|2021-05-06 18:20:20|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|0
1620325230000|2021-05-06 18:20:30|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|0
1620325240000|2021-05-06 18:20:40|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1620325250000|2021-05-06 18:20:50|21.17|21.09|21.18|21.1|21.18|21.1|21.16|21.08|0
1620325260000|2021-05-06 18:21:00|21.17|21.09|21.17|21.09|21.18|21.1|21.17|21.09|0
1620325270000|2021-05-06 18:21:10|21.16|21.08|21.17|21.09|21.17|21.09|21.15|21.07|0
1620325280000|2021-05-06 18:21:20|21.16|21.08|21.11|21.03|21.16|21.08|21.1|21.02|0
1620325290000|2021-05-06 18:21:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1620325300000|2021-05-06 18:21:40|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1620325310000|2021-05-06 18:21:50|21.1|21.02|21.12|21.04|21.12|21.04|21.09|21.01|0
1620325320000|2021-05-06 18:22:00|21.11|21.03|21.1|21.02|21.11|21.03|21.09|21.01|10
1620325340000|2021-05-06 18:22:20|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|0
1620325350000|2021-05-06 18:22:30|21.11|21.03|21.07|20.99|21.12|21.04|21.06|20.98|0
1620325360000|2021-05-06 18:22:40|21.06|20.98|21.07|20.99|21.1|21.02|21.06|20.98|0
1620325370000|2021-05-06 18:22:50|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1620325380000|2021-05-06 18:23:00|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|0
1620325390000|2021-05-06 18:23:10|21.07|20.99|21.06|20.98|21.08|21|21.06|20.98|0
1620325400000|2021-05-06 18:23:20|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1620325420000|2021-05-06 18:23:40|21.05|20.97|21.01|20.93|21.05|20.97|21|20.92|1
1620325450000|2021-05-06 18:24:10|21.04|20.96|21.04|20.96|21.04|20.96|21.03|20.95|0
1620325460000|2021-05-06 18:24:20|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1620325470000|2021-05-06 18:24:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1620325480000|2021-05-06 18:24:40|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1620325490000|2021-05-06 18:24:50|21|20.92|21|20.92|21.01|20.93|21|20.92|0
1620325500000|2021-05-06 18:25:00|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|0
1620325520000|2021-05-06 18:25:20|20.99|20.91|20.99|20.91|21|20.92|20.99|20.91|0
1620325530000|2021-05-06 18:25:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1620325540000|2021-05-06 18:25:40|20.99|20.91|20.99|20.91|21|20.92|20.99|20.91|0
1620325550000|2021-05-06 18:25:50|21|20.92|21|20.92|21.01|20.93|20.99|20.91|0
1620325560000|2021-05-06 18:26:00|21.01|20.93|21.01|20.93|21.03|20.95|21|20.92|0
1620325570000|2021-05-06 18:26:10|21|20.92|21.03|20.95|21.03|20.95|21|20.92|0
1620325590000|2021-05-06 18:26:30|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1620325600000|2021-05-06 18:26:40|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1620325610000|2021-05-06 18:26:50|21.07|20.99|21.1|21.02|21.1|21.02|21.07|20.99|0
1620325620000|2021-05-06 18:27:00|21.09|21.01|21.11|21.03|21.12|21.04|21.09|21.01|0
1620325630000|2021-05-06 18:27:10|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1620325650000|2021-05-06 18:27:30|21.12|21.04|21.15|21.07|21.15|21.07|21.12|21.04|0
1620325660000|2021-05-06 18:27:40|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|0
1620325670000|2021-05-06 18:27:50|21.14|21.06|21.15|21.07|21.15|21.07|21.12|21.04|0
1620325680000|2021-05-06 18:28:00|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1620325690000|2021-05-06 18:28:10|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1620325700000|2021-05-06 18:28:20|21.12|21.04|21.13|21.05|21.13|21.05|21.11|21.03|0
1620325710000|2021-05-06 18:28:30|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1620325720000|2021-05-06 18:28:40|21.14|21.06|21.17|21.09|21.18|21.1|21.14|21.06|0
1620325730000|2021-05-06 18:28:50|21.18|21.1|21.18|21.1|21.19|21.11|21.18|21.1|0
1620325740000|2021-05-06 18:29:00|21.19|21.11|21.19|21.11|21.2|21.12|21.18|21.1|0
1620325750000|2021-05-06 18:29:10|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1620325760000|2021-05-06 18:29:20|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|2
1620325770000|2021-05-06 18:29:30|21.16|21.08|21.18|21.1|21.19|21.11|21.16|21.08|0
1620325780000|2021-05-06 18:29:40|21.19|21.11|21.19|21.11|21.2|21.12|21.19|21.11|0
1620325790000|2021-05-06 18:29:50|21.2|21.12|21.19|21.11|21.2|21.12|21.16|21.08|0
1620325800000|2021-05-06 18:30:00|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|0
1620325810000|2021-05-06 18:30:10|21.18|21.1|21.16|21.08|21.2|21.12|21.16|21.08|7
1620325820000|2021-05-06 18:30:20|21.15|21.07|21.13|21.05|21.16|21.08|21.13|21.05|0
1620325860000|2021-05-06 18:31:00|21.12|21.04|21.12|21.04|21.13|21.05|21.12|21.04|1
1620325870000|2021-05-06 18:31:10|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1620325880000|2021-05-06 18:31:20|21.13|21.05|21.13|21.05|21.13|21.05|21.12|21.04|1
1620325890000|2021-05-06 18:31:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1620325900000|2021-05-06 18:31:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|2
1620325910000|2021-05-06 18:31:50|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1620325920000|2021-05-06 18:32:00|||||||||2
1620325940000|2021-05-06 18:32:20|||||||||1
1620325950000|2021-05-06 18:32:30|21.17|21.09|21.14|21.06|21.18|21.1|21.14|21.06|0
1620325960000|2021-05-06 18:32:40|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|5
1620325990000|2021-05-06 18:33:10|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1620326000000|2021-05-06 18:33:20|21.13|21.05|21.13|21.05|21.13|21.05|21.12|21.04|1
1620326010000|2021-05-06 18:33:30|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1620326040000|2021-05-06 18:34:00|21.13|21.05|21.12|21.04|21.14|21.06|21.12|21.04|1
1620326050000|2021-05-06 18:34:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1620326070000|2021-05-06 18:34:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1620326100000|2021-05-06 18:35:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1620326110000|2021-05-06 18:35:10|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|1
1620326120000|2021-05-06 18:35:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1620326130000|2021-05-06 18:35:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|1
1620326140000|2021-05-06 18:35:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1620326150000|2021-05-06 18:35:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1620326160000|2021-05-06 18:36:00|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|1
1620326170000|2021-05-06 18:36:10|||||||||1
1620326180000|2021-05-06 18:36:20|21.13|21.05|21.13|21.05|21.13|21.05|21.12|21.04|0
1620326190000|2021-05-06 18:36:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|1
1620326210000|2021-05-06 18:36:50|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|1
1620326220000|2021-05-06 18:37:00|21.13|21.05|21.12|21.04|21.14|21.06|21.12|21.04|0
1620326230000|2021-05-06 18:37:10|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|0
1620326240000|2021-05-06 18:37:20|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1620326250000|2021-05-06 18:37:30|21.07|20.99|21.08|21|21.08|21|21.07|20.99|1
1620326260000|2021-05-06 18:37:40|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|0
1620326270000|2021-05-06 18:37:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1620326280000|2021-05-06 18:38:00|21.08|21|21.08|21|21.08|21|21.08|21|1
1620326290000|2021-05-06 18:38:10|21.07|20.99|21.08|21|21.08|21|21.07|20.99|1
1620326300000|2021-05-06 18:38:20|21.11|21.03|21.08|21|21.11|21.03|21.08|21|1
1620326310000|2021-05-06 18:38:30|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1620326320000|2021-05-06 18:38:40|21.08|21|21.11|21.03|21.11|21.03|21.08|21|1
1620326340000|2021-05-06 18:39:00|21.1|21.02|21.11|21.03|21.11|21.03|21.09|21.01|1
1620326350000|2021-05-06 18:39:10|21.12|21.04|21.13|21.05|21.14|21.06|21.12|21.04|4
1620326360000|2021-05-06 18:39:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1620326390000|2021-05-06 18:39:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|6
1620326400000|2021-05-06 18:40:00|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|1
1620326460000|2021-05-06 18:41:00|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|0
1620326470000|2021-05-06 18:41:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1620326480000|2021-05-06 18:41:20|21.09|21.01|21.09|21.01|21.11|21.03|21.09|21.01|0
1620326500000|2021-05-06 18:41:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|2
1620326510000|2021-05-06 18:41:50|21.08|21|21.08|21|21.08|21|21.08|21|1
1620326520000|2021-05-06 18:42:00|21.11|21.03|21.11|21.03|21.11|21.03|21.1|21.02|1
1620326530000|2021-05-06 18:42:10|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|2
1620326540000|2021-05-06 18:42:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1620326550000|2021-05-06 18:42:30|||||||||4
1620326560000|2021-05-06 18:42:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1620326590000|2021-05-06 18:43:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|1
1620326610000|2021-05-06 18:43:30|21.14|21.06|21.17|21.09|21.17|21.09|21.14|21.06|5
1620326620000|2021-05-06 18:43:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|3
1620326640000|2021-05-06 18:44:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|1
1620326660000|2021-05-06 18:44:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|3
1620326680000|2021-05-06 18:44:40|21.17|21.09|21.14|21.06|21.18|21.1|21.14|21.06|0
1620326690000|2021-05-06 18:44:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|2
1620326700000|2021-05-06 18:45:00|21.14|21.06|21.14|21.06|21.15|21.07|21.13|21.05|1
1620326720000|2021-05-06 18:45:20|21.13|21.05|21.11|21.03|21.14|21.06|21.1|21.02|0
1620326730000|2021-05-06 18:45:30|21.1|21.02|21.09|21.01|21.11|21.03|21.09|21.01|1
1620326740000|2021-05-06 18:45:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|1
1620326770000|2021-05-06 18:46:10|21.13|21.05|21.08|21|21.13|21.05|21.08|21|5
1620326780000|2021-05-06 18:46:20|21.07|20.99|21.07|20.99|21.07|20.99|21.06|20.98|0
1620326790000|2021-05-06 18:46:30|21.06|20.98|21.08|21|21.08|21|21.05|20.97|2
1620326800000|2021-05-06 18:46:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1620326810000|2021-05-06 18:46:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1620326820000|2021-05-06 18:47:00|21.04|20.96|21|20.92|21.04|20.96|21|20.92|8
1620326830000|2021-05-06 18:47:10|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|1
1620326870000|2021-05-06 18:47:50|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|1
1620326880000|2021-05-06 18:48:00|21.07|20.99|21.08|21|21.08|21|21.07|20.99|0
1620326890000|2021-05-06 18:48:10|21.07|20.99|21.08|21|21.08|21|21.07|20.99|0
1620326900000|2021-05-06 18:48:20|21.07|20.99|21.08|21|21.08|21|21.07|20.99|0
1620326910000|2021-05-06 18:48:30|21.07|20.99|21.08|21|21.08|21|21.07|20.99|0
1620326920000|2021-05-06 18:48:40|21.07|20.99|21.08|21|21.08|21|21.07|20.99|0
1620326950000|2021-05-06 18:49:10|21.07|20.99|21.08|21|21.08|21|21.07|20.99|0
1620326960000|2021-05-06 18:49:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1620326980000|2021-05-06 18:49:40|21.08|21|21.08|21|21.08|21|21.07|20.99|0
1620326990000|2021-05-06 18:49:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1620327000000|2021-05-06 18:50:00|21.08|21|21.07|20.99|21.08|21|21.07|20.99|0
1620327010000|2021-05-06 18:50:10|21.08|21|21.08|21|21.08|21|21.07|20.99|0
1620327030000|2021-05-06 18:50:30|21.1|21.02|21.11|21.03|21.12|21.04|21.1|21.02|0
1620327040000|2021-05-06 18:50:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1620327050000|2021-05-06 18:50:50|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|0
1620327060000|2021-05-06 18:51:00|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|0
1620327100000|2021-05-06 18:51:40|21.07|20.99|21.07|20.99|21.08|21|21.06|20.98|0
1620327110000|2021-05-06 18:51:50|21.06|20.98|21.06|20.98|21.07|20.99|21.06|20.98|0
1620327120000|2021-05-06 18:52:00|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1620327130000|2021-05-06 18:52:10|21.02|20.94|21.02|20.94|21.02|20.94|21.01|20.93|0
1620327140000|2021-05-06 18:52:20|21.01|20.93|20.97|20.89|21.02|20.94|20.97|20.89|0
1620327150000|2021-05-06 18:52:30|20.96|20.88|20.96|20.88|20.97|20.89|20.96|20.88|0
1620327160000|2021-05-06 18:52:40|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|1
1620327170000|2021-05-06 18:52:50|21|20.92|21|20.92|21|20.92|21|20.92|0
1620327180000|2021-05-06 18:53:00|20.99|20.91|20.98|20.9|21|20.92|20.98|20.9|0
1620327190000|2021-05-06 18:53:10|20.99|20.91|20.99|20.91|21|20.92|20.98|20.9|0
1620327200000|2021-05-06 18:53:20|21|20.92|21.01|20.93|21.01|20.93|21|20.92|0
1620327220000|2021-05-06 18:53:40|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1620327250000|2021-05-06 18:54:10|21|20.92|21.01|20.93|21.01|20.93|21|20.92|0
1620327320000|2021-05-06 18:55:20|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1620327330000|2021-05-06 18:55:30|21|20.92|21.01|20.93|21.01|20.93|21|20.92|0
1620327340000|2021-05-06 18:55:40|21|20.92|21|20.92|21.01|20.93|21|20.92|0
1620327350000|2021-05-06 18:55:50|20.99|20.91|20.98|20.9|21|20.92|20.98|20.9|0
1620327360000|2021-05-06 18:56:00|20.96|20.88|21|20.92|21|20.92|20.96|20.88|0
1620327370000|2021-05-06 18:56:10|20.98|20.9|21|20.92|21.01|20.93|20.98|20.9|0
1620327380000|2021-05-06 18:56:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1620327390000|2021-05-06 18:56:30|21|20.92|21|20.92|21|20.92|21|20.92|0
1620327400000|2021-05-06 18:56:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1620327410000|2021-05-06 18:56:50|21|20.92|21.01|20.93|21.01|20.93|21|20.92|0
1620327420000|2021-05-06 18:57:00|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|0
1620327440000|2021-05-06 18:57:20|21.02|20.94|21.01|20.93|21.04|20.96|21.01|20.93|3
1620327470000|2021-05-06 18:57:50|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1620327480000|2021-05-06 18:58:00|21.05|20.97|21.04|20.96|21.05|20.97|21.03|20.95|0
1620327490000|2021-05-06 18:58:10|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1620327510000|2021-05-06 18:58:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1620327520000|2021-05-06 18:58:40|21.02|20.94|21.02|20.94|21.02|20.94|21.01|20.93|0
1620327530000|2021-05-06 18:58:50|21.05|20.97|21.05|20.97|21.05|20.97|21.04|20.96|0
1620327540000|2021-05-06 18:59:00|21.04|20.96|21.02|20.94|21.05|20.97|21.01|20.93|2
1620327550000|2021-05-06 18:59:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1620327560000|2021-05-06 18:59:20|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1620327570000|2021-05-06 18:59:30|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1620327580000|2021-05-06 18:59:40|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1620327590000|2021-05-06 18:59:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1620327600000|2021-05-06 19:00:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|2
1620327610000|2021-05-06 19:00:10|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1620327620000|2021-05-06 19:00:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1620327640000|2021-05-06 19:00:40|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1620327660000|2021-05-06 19:01:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1620327670000|2021-05-06 19:01:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1620327680000|2021-05-06 19:01:20|21.04|20.96|21.04|20.96|21.04|20.96|21.03|20.95|0
1620327690000|2021-05-06 19:01:30|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|0
1620327700000|2021-05-06 19:01:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1620327710000|2021-05-06 19:01:50|21.05|20.97|21.06|20.98|21.06|20.98|21.04|20.96|0
1620327720000|2021-05-06 19:02:00|21.08|21|21.09|21.01|21.1|21.02|21.06|20.98|0
1620327740000|2021-05-06 19:02:20|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|0
1620327750000|2021-05-06 19:02:30|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1620327760000|2021-05-06 19:02:40|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1620327780000|2021-05-06 19:03:00|21.08|21|21.09|21.01|21.09|21.01|21.07|20.99|0
1620327800000|2021-05-06 19:03:20|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|0
1620327820000|2021-05-06 19:03:40|21.05|20.97|21.05|20.97|21.06|20.98|21.05|20.97|2
1620327840000|2021-05-06 19:04:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1620327850000|2021-05-06 19:04:10|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1620327860000|2021-05-06 19:04:20|21.05|20.97|21.05|20.97|21.08|21|21.04|20.96|0
1620327870000|2021-05-06 19:04:30|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1620327880000|2021-05-06 19:04:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1620327900000|2021-05-06 19:05:00|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1620327910000|2021-05-06 19:05:10|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1620327920000|2021-05-06 19:05:20|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1620327930000|2021-05-06 19:05:30|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1620327970000|2021-05-06 19:06:10|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1620327980000|2021-05-06 19:06:20|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|0
1620328000000|2021-05-06 19:06:40|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|0
1620328010000|2021-05-06 19:06:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1620328030000|2021-05-06 19:07:10|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1620328040000|2021-05-06 19:07:20|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1620328100000|2021-05-06 19:08:20|21.02|20.94|20.99|20.91|21.02|20.94|20.99|20.91|0
1620328120000|2021-05-06 19:08:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1620328130000|2021-05-06 19:08:50|21.02|20.94|21.02|20.94|21.03|20.95|21|20.92|0
1620328140000|2021-05-06 19:09:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1620328150000|2021-05-06 19:09:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1620328160000|2021-05-06 19:09:20|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1620328170000|2021-05-06 19:09:30|20.98|20.9|20.97|20.89|20.98|20.9|20.96|20.88|2
1620328180000|2021-05-06 19:09:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1620328190000|2021-05-06 19:09:50|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|0
1620328210000|2021-05-06 19:10:10|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1620328240000|2021-05-06 19:10:40|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1620328250000|2021-05-06 19:10:50|20.93|20.85|20.93|20.85|20.93|20.85|20.92|20.84|0
1620328270000|2021-05-06 19:11:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1620328280000|2021-05-06 19:11:20|20.91|20.83|20.88|20.8|20.91|20.83|20.88|20.8|0
1620328290000|2021-05-06 19:11:30|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1620328300000|2021-05-06 19:11:40|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1620328310000|2021-05-06 19:11:50|20.9|20.82|20.87|20.79|20.9|20.82|20.87|20.79|0
1620328330000|2021-05-06 19:12:10|20.86|20.78|20.83|20.75|20.86|20.78|20.83|20.75|0
1620328360000|2021-05-06 19:12:40|20.85|20.77|20.81|20.73|20.85|20.77|20.81|20.73|1
1620328380000|2021-05-06 19:13:00|20.8|20.72|20.8|20.72|20.8|20.72|20.78|20.7|0
1620328390000|2021-05-06 19:13:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|10
1620328400000|2021-05-06 19:13:20|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1620328410000|2021-05-06 19:13:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1620328420000|2021-05-06 19:13:40|20.86|20.78|20.9|20.82|20.9|20.82|20.86|20.78|3
1620328430000|2021-05-06 19:13:50|20.91|20.83|20.98|20.9|20.98|20.9|20.91|20.83|3
1620328440000|2021-05-06 19:14:00|20.97|20.89|21.01|20.93|21.01|20.93|20.97|20.89|0
1620328460000|2021-05-06 19:14:20|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|0
1620328470000|2021-05-06 19:14:30|20.96|20.88|20.96|20.88|20.96|20.88|20.94|20.86|0
1620328480000|2021-05-06 19:14:40|20.95|20.87|20.93|20.85|20.95|20.87|20.92|20.84|0
1620328490000|2021-05-06 19:14:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1620328500000|2021-05-06 19:15:00|20.93|20.85|20.93|20.85|20.93|20.85|20.92|20.84|0
1620328510000|2021-05-06 19:15:10|20.92|20.84|20.95|20.87|20.96|20.88|20.92|20.84|0
1620328520000|2021-05-06 19:15:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1620328530000|2021-05-06 19:15:30|20.95|20.87|20.96|20.88|20.96|20.88|20.93|20.85|0
1620328550000|2021-05-06 19:15:50|20.94|20.86|20.92|20.84|20.96|20.88|20.92|20.84|0
1620328560000|2021-05-06 19:16:00|20.93|20.85|20.92|20.84|20.94|20.86|20.92|20.84|0
1620328570000|2021-05-06 19:16:10|20.91|20.83|20.92|20.84|20.92|20.84|20.9|20.82|0
1620328580000|2021-05-06 19:16:20|20.91|20.83|20.91|20.83|20.92|20.84|20.91|20.83|0
1620328600000|2021-05-06 19:16:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1620328650000|2021-05-06 19:17:30|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|0
1620328660000|2021-05-06 19:17:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1620328670000|2021-05-06 19:17:50|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|0
1620328680000|2021-05-06 19:18:00|20.93|20.85|20.93|20.85|20.93|20.85|20.92|20.84|0
1620328690000|2021-05-06 19:18:10|20.92|20.84|20.92|20.84|20.93|20.85|20.92|20.84|0
1620328700000|2021-05-06 19:18:20|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1620328710000|2021-05-06 19:18:30|20.93|20.85|20.97|20.89|20.98|20.9|20.92|20.84|0
1620328720000|2021-05-06 19:18:40|20.96|20.88|20.95|20.87|20.96|20.88|20.94|20.86|0
1620328730000|2021-05-06 19:18:50|20.94|20.86|20.97|20.89|20.97|20.89|20.94|20.86|0
1620328740000|2021-05-06 19:19:00|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|0
1620328760000|2021-05-06 19:19:20|20.97|20.89|20.95|20.87|20.97|20.89|20.95|20.87|0
1620328770000|2021-05-06 19:19:30|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1620328780000|2021-05-06 19:19:40|20.93|20.85|20.94|20.86|20.95|20.87|20.93|20.85|0
1620328790000|2021-05-06 19:19:50|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1620328800000|2021-05-06 19:20:00|20.95|20.87|20.97|20.89|20.97|20.89|20.94|20.86|0
1620328810000|2021-05-06 19:20:10|20.96|20.88|20.97|20.89|20.97|20.89|20.95|20.87|0
1620328840000|2021-05-06 19:20:40|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|0
1620328860000|2021-05-06 19:21:00|20.97|20.89|20.95|20.87|20.97|20.89|20.94|20.86|0
1620328870000|2021-05-06 19:21:10|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|0
1620328880000|2021-05-06 19:21:20|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1620328890000|2021-05-06 19:21:30|20.97|20.89|20.94|20.86|20.97|20.89|20.94|20.86|2
1620328930000|2021-05-06 19:22:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1620328940000|2021-05-06 19:22:20|20.96|20.88|20.96|20.88|20.96|20.88|20.95|20.87|0
1620328960000|2021-05-06 19:22:40|20.97|20.89|20.96|20.88|20.99|20.91|20.96|20.88|0
1620328970000|2021-05-06 19:22:50|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1620328980000|2021-05-06 19:23:00|20.96|20.88|20.96|20.88|20.96|20.88|20.95|20.87|0
1620328990000|2021-05-06 19:23:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1620329020000|2021-05-06 19:23:40|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|0
1620329030000|2021-05-06 19:23:50|20.96|20.88|20.95|20.87|20.98|20.9|20.95|20.87|0
1620329050000|2021-05-06 19:24:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1620329060000|2021-05-06 19:24:20|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1620329070000|2021-05-06 19:24:30|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|0
1620329080000|2021-05-06 19:24:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1620329100000|2021-05-06 19:25:00|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|0
1620329110000|2021-05-06 19:25:10|20.9|20.82|20.9|20.82|20.91|20.83|20.9|20.82|0
1620329120000|2021-05-06 19:25:20|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|0
1620329140000|2021-05-06 19:25:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1620329150000|2021-05-06 19:25:50|20.9|20.82|20.9|20.82|20.91|20.83|20.9|20.82|0
1620329160000|2021-05-06 19:26:00|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|0
1620329200000|2021-05-06 19:26:40|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1620329210000|2021-05-06 19:26:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1620329220000|2021-05-06 19:27:00|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|0
1620329240000|2021-05-06 19:27:20|20.86|20.78|20.89|20.81|20.89|20.81|20.86|20.78|0
1620329250000|2021-05-06 19:27:30|20.88|20.8|20.86|20.78|20.88|20.8|20.85|20.77|0
1620329260000|2021-05-06 19:27:40|20.85|20.77|20.86|20.78|20.87|20.79|20.85|20.77|0
1620329270000|2021-05-06 19:27:50|20.87|20.79|20.87|20.79|20.88|20.8|20.86|20.78|0
1620329280000|2021-05-06 19:28:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1620329290000|2021-05-06 19:28:10|20.85|20.77|20.81|20.73|20.86|20.78|20.81|20.73|0
1620329300000|2021-05-06 19:28:20|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|0
1620329310000|2021-05-06 19:28:30|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1620329320000|2021-05-06 19:28:40|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1620329330000|2021-05-06 19:28:50|20.83|20.75|20.83|20.75|20.84|20.76|20.83|20.75|0
1620329340000|2021-05-06 19:29:00|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1620329350000|2021-05-06 19:29:10|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1620329370000|2021-05-06 19:29:30|20.8|20.72|20.84|20.76|20.84|20.76|20.8|20.72|0
1620329390000|2021-05-06 19:29:50|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|0
1620329400000|2021-05-06 19:30:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1620329410000|2021-05-06 19:30:10|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|0
1620329430000|2021-05-06 19:30:30|20.84|20.76|20.81|20.73|20.84|20.76|20.81|20.73|0
1620329450000|2021-05-06 19:30:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1620329490000|2021-05-06 19:31:30|20.83|20.75|20.8|20.72|20.83|20.75|20.8|20.72|0
1620329500000|2021-05-06 19:31:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1620329510000|2021-05-06 19:31:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1620329530000|2021-05-06 19:32:10|20.8|20.72|20.76|20.68|20.8|20.72|20.76|20.68|10
1620329540000|2021-05-06 19:32:20|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|7
1620329560000|2021-05-06 19:32:40|20.79|20.71|20.77|20.69|20.79|20.71|20.76|20.68|29
1620329570000|2021-05-06 19:32:50|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1620329580000|2021-05-06 19:33:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1620329600000|2021-05-06 19:33:20|20.77|20.69|20.82|20.74|20.82|20.74|20.77|20.69|0
1620329650000|2021-05-06 19:34:10|20.83|20.75|20.87|20.79|20.87|20.79|20.83|20.75|0
1620329670000|2021-05-06 19:34:30|20.88|20.8|20.91|20.83|20.91|20.83|20.88|20.8|0
1620329680000|2021-05-06 19:34:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1620329700000|2021-05-06 19:35:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1620329710000|2021-05-06 19:35:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1620329720000|2021-05-06 19:35:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1620329730000|2021-05-06 19:35:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1620329740000|2021-05-06 19:35:40|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|0
1620329750000|2021-05-06 19:35:50|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1620329760000|2021-05-06 19:36:00|20.82|20.74|20.77|20.69|20.82|20.74|20.77|20.69|0
1620329770000|2021-05-06 19:36:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1620329780000|2021-05-06 19:36:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1620329790000|2021-05-06 19:36:30|20.76|20.68|20.76|20.68|20.77|20.69|20.76|20.68|0
1620329800000|2021-05-06 19:36:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1620329850000|2021-05-06 19:37:30|20.76|20.68|20.76|20.68|20.77|20.69|20.75|20.67|0
1620329860000|2021-05-06 19:37:40|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|0
1620329870000|2021-05-06 19:37:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1620329880000|2021-05-06 19:38:00|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1620329890000|2021-05-06 19:38:10|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1620329900000|2021-05-06 19:38:20|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|1
1620330000000|2021-05-06 19:40:00|20.71|20.63|20.71|20.63|20.72|20.64|20.71|20.63|0
1620330010000|2021-05-06 19:40:10|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|0
1620330020000|2021-05-06 19:40:20|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|0
1620330040000|2021-05-06 19:40:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1620330050000|2021-05-06 19:40:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1620330060000|2021-05-06 19:41:00|20.75|20.67|20.75|20.67|20.75|20.67|20.74|20.66|0
1620330070000|2021-05-06 19:41:10|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|0
1620330080000|2021-05-06 19:41:20|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1620330110000|2021-05-06 19:41:50|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|0
1620330130000|2021-05-06 19:42:10|20.71|20.63|20.71|20.63|20.72|20.64|20.71|20.63|0
1620330140000|2021-05-06 19:42:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1620330150000|2021-05-06 19:42:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1620330180000|2021-05-06 19:43:00|20.7|20.62|20.7|20.62|20.71|20.63|20.7|20.62|0
1620330190000|2021-05-06 19:43:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1620330200000|2021-05-06 19:43:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1620330210000|2021-05-06 19:43:30|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1620330220000|2021-05-06 19:43:40|20.73|20.65|20.72|20.64|20.73|20.65|20.71|20.63|0
1620330230000|2021-05-06 19:43:50|20.74|20.66|20.72|20.64|20.74|20.66|20.71|20.63|0
1620330240000|2021-05-06 19:44:00|20.71|20.63|20.71|20.63|20.72|20.64|20.71|20.63|0
1620330250000|2021-05-06 19:44:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1620330410000|2021-05-06 19:46:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1620330540000|2021-05-06 19:49:00|20.73|20.65|20.66|20.58|20.73|20.65|20.65|20.57|30
1620330570000|2021-05-06 19:49:30|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1620330590000|2021-05-06 19:49:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620330600000|2021-05-06 19:50:00|20.64|20.56|20.64|20.56|20.65|20.57|20.63|20.55|3
1620330610000|2021-05-06 19:50:10|20.65|20.57|20.65|20.57|20.65|20.57|20.64|20.56|0
1620330620000|2021-05-06 19:50:20|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|10
1620330630000|2021-05-06 19:50:30|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1620330640000|2021-05-06 19:50:40|20.6|20.52|20.6|20.52|20.62|20.54|20.6|20.52|0
1620330650000|2021-05-06 19:50:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1620330660000|2021-05-06 19:51:00|20.63|20.55|20.64|20.56|20.65|20.57|20.63|20.55|0
1620330680000|2021-05-06 19:51:20|||||||||13
1620330700000|2021-05-06 19:51:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|10
1620330710000|2021-05-06 19:51:50|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|5
1620330720000|2021-05-06 19:52:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|1
1620330730000|2021-05-06 19:52:10|20.57|20.49|20.58|20.5|20.58|20.5|20.56|20.48|0
1620330740000|2021-05-06 19:52:20|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1620330750000|2021-05-06 19:52:30|20.62|20.54|20.65|20.57|20.65|20.57|20.6|20.52|0
1620330760000|2021-05-06 19:52:40|20.66|20.58|20.7|20.62|20.7|20.62|20.66|20.58|0
1620330770000|2021-05-06 19:52:50|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|0
1620330780000|2021-05-06 19:53:00|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|7
1620330790000|2021-05-06 19:53:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1620330800000|2021-05-06 19:53:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1620330820000|2021-05-06 19:53:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1620330830000|2021-05-06 19:53:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1620330840000|2021-05-06 19:54:00|20.68|20.6|20.68|20.6|20.69|20.61|20.68|20.6|0
1620330850000|2021-05-06 19:54:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1620330880000|2021-05-06 19:54:40|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1620330890000|2021-05-06 19:54:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1620330900000|2021-05-06 19:55:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1620330910000|2021-05-06 19:55:10|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1620330920000|2021-05-06 19:55:20|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|6
1620330940000|2021-05-06 19:55:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|1
1620330950000|2021-05-06 19:55:50|20.61|20.53|20.6|20.52|20.62|20.54|20.6|20.52|2
1620330960000|2021-05-06 19:56:00|||||||||6
1620330970000|2021-05-06 19:56:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|4
1620330980000|2021-05-06 19:56:20|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|1
1620331010000|2021-05-06 19:56:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|1
1620331030000|2021-05-06 19:57:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|1
1620331040000|2021-05-06 19:57:20|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|7
1620331050000|2021-05-06 19:57:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1620331070000|2021-05-06 19:57:50|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1620331080000|2021-05-06 19:58:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1620331090000|2021-05-06 19:58:10|||||||||1
1620331140000|2021-05-06 19:59:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|53
1620331160000|2021-05-06 19:59:20|20.56|20.48|20.54|20.46|20.57|20.49|20.54|20.46|12
1620331170000|2021-05-06 19:59:30|20.52|20.44|20.5|20.42|20.55|20.47|20.5|20.42|39
1620331180000|2021-05-06 19:59:40|20.53|20.45|20.57|20.32|20.58|20.45|20.5|20.32|74
1620331190000|2021-05-06 19:59:50|20.6|20.35|20.63|20.38|20.64|20.38|20.6|20.34|17
1620346500000|2021-05-07 00:15:00|21.14|20.84|20.74|20.44|21.14|20.84|20.74|20.44|0
1620346510000|2021-05-07 00:15:10|20.76|20.46|20.89|20.59|20.94|20.64|20.76|20.46|0
1620346520000|2021-05-07 00:15:20|20.9|20.6|20.91|20.61|20.92|20.62|20.9|20.6|0
1620346530000|2021-05-07 00:15:30|20.89|20.59|20.93|20.63|20.94|20.64|20.89|20.59|0
1620346540000|2021-05-07 00:15:40|20.92|20.62|20.92|20.62|20.92|20.62|20.92|20.62|0
1620346570000|2021-05-07 00:16:10|20.89|20.59|20.89|20.59|20.89|20.59|20.87|20.57|0
1620346720000|2021-05-07 00:18:40|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1620346730000|2021-05-07 00:18:50|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1620346760000|2021-05-07 00:19:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1620346770000|2021-05-07 00:19:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1620346780000|2021-05-07 00:19:40|20.92|20.84|21.04|20.79|21.04|20.85|20.92|20.79|0
1620346810000|2021-05-07 00:20:10|20.92|20.67|20.79|20.54|20.92|20.67|20.79|20.54|1
1620346830000|2021-05-07 00:20:30|20.81|20.56|20.77|20.52|20.81|20.56|20.77|20.52|0
1620346840000|2021-05-07 00:20:40|20.76|20.51|20.76|20.51|20.76|20.51|20.76|20.51|0
1620346980000|2021-05-07 00:23:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1620347250000|2021-05-07 00:27:30|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|0
1620347260000|2021-05-07 00:27:40|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1620347270000|2021-05-07 00:27:50|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|0
1620347280000|2021-05-07 00:28:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1620347290000|2021-05-07 00:28:10|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1620347300000|2021-05-07 00:28:20|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1620347320000|2021-05-07 00:28:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1620347340000|2021-05-07 00:29:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1620347460000|2021-05-07 00:31:00|20.65|20.57|20.6|20.52|20.65|20.57|20.6|20.52|3
1620347470000|2021-05-07 00:31:10|20.69|20.44|20.6|20.52|20.69|20.52|20.6|20.44|0
1620347490000|2021-05-07 00:31:30|20.62|20.54|20.69|20.44|20.69|20.55|20.6|20.44|0
1620347500000|2021-05-07 00:31:40|20.62|20.54|20.62|20.54|20.63|20.55|20.6|20.52|0
1620347510000|2021-05-07 00:31:50|20.6|20.52|20.6|20.52|20.62|20.54|20.6|20.52|0
1620347570000|2021-05-07 00:32:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1620347580000|2021-05-07 00:33:00|20.61|20.53|20.62|20.54|20.62|20.54|20.6|20.52|0
1620347590000|2021-05-07 00:33:10|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|0
1620347600000|2021-05-07 00:33:20|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1620347620000|2021-05-07 00:33:40|20.69|20.44|20.64|20.56|20.69|20.56|20.62|20.44|0
1620347640000|2021-05-07 00:34:00|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|0
1620347650000|2021-05-07 00:34:10|20.63|20.55|20.63|20.55|20.64|20.56|20.62|20.54|0
1620347660000|2021-05-07 00:34:20|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|0
1620347690000|2021-05-07 00:34:50|20.63|20.55|20.64|20.56|20.64|20.56|20.62|20.54|0
1620347700000|2021-05-07 00:35:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1620347720000|2021-05-07 00:35:20|20.63|20.55|20.63|20.55|20.64|20.56|20.62|20.54|0
1620347730000|2021-05-07 00:35:30|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|0
1620347820000|2021-05-07 00:37:00|20.62|20.54|20.62|20.54|20.64|20.56|20.62|20.54|0
1620347830000|2021-05-07 00:37:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1620348010000|2021-05-07 00:40:10|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|11
1620348060000|2021-05-07 00:41:00|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1620348100000|2021-05-07 00:41:40|20.72|20.47|20.72|20.47|20.72|20.47|20.72|20.47|0
1620348190000|2021-05-07 00:43:10|20.71|20.46|20.71|20.46|20.71|20.46|20.71|20.46|0
1620348310000|2021-05-07 00:45:10|20.62|20.37|20.62|20.37|20.64|20.47|20.55|20.37|0
1620348320000|2021-05-07 00:45:20|20.55|20.47|20.62|20.37|20.64|20.47|20.55|20.37|0
1620348330000|2021-05-07 00:45:30|20.55|20.47|20.64|20.39|20.64|20.47|20.55|20.38|0
1620348360000|2021-05-07 00:46:00|20.67|20.42|20.67|20.42|20.67|20.42|20.67|20.42|0
1620348410000|2021-05-07 00:46:50|20.64|20.39|20.66|20.41|20.66|20.41|20.64|20.39|0
1620348420000|2021-05-07 00:47:00|20.64|20.39|20.64|20.39|20.64|20.47|20.55|20.37|0
1620348430000|2021-05-07 00:47:10|20.62|20.37|20.64|20.39|20.64|20.47|20.55|20.37|0
1620348450000|2021-05-07 00:47:30|20.66|20.41|20.66|20.41|20.66|20.41|20.66|20.41|0
1620348460000|2021-05-07 00:47:40|20.67|20.42|20.67|20.42|20.67|20.42|20.67|20.42|0
1620348670000|2021-05-07 00:51:10|20.66|20.41|20.66|20.41|20.66|20.41|20.66|20.41|0
1620348730000|2021-05-07 00:52:10|20.67|20.42|20.67|20.42|20.67|20.42|20.67|20.42|0
1620348750000|2021-05-07 00:52:30|20.66|20.41|20.66|20.41|20.66|20.41|20.66|20.41|0
1620348770000|2021-05-07 00:52:50|20.67|20.42|20.67|20.42|20.67|20.42|20.67|20.42|0
1620349000000|2021-05-07 00:56:40|20.66|20.41|20.66|20.41|20.66|20.41|20.66|20.41|0
1620349060000|2021-05-07 00:57:40|20.67|20.42|20.67|20.42|20.67|20.42|20.67|20.42|0
1620349100000|2021-05-07 00:58:20|20.66|20.41|20.66|20.41|20.66|20.41|20.66|20.41|0
1620349110000|2021-05-07 00:58:30|20.64|20.39|20.62|20.37|20.64|20.47|20.55|20.37|0
1620349230000|2021-05-07 01:00:30|20.61|20.36|20.58|20.33|20.61|20.36|20.58|20.33|0
1620349240000|2021-05-07 01:00:40|20.59|20.34|20.58|20.33|20.59|20.34|20.58|20.33|0
1620349260000|2021-05-07 01:01:00|20.59|20.34|20.59|20.34|20.59|20.34|20.59|20.34|0
1620349270000|2021-05-07 01:01:10|20.61|20.36|20.62|20.37|20.62|20.37|20.61|20.36|0
1620349330000|2021-05-07 01:02:10|20.6|20.35|20.6|20.35|20.6|20.35|20.6|20.35|0
1620349340000|2021-05-07 01:02:20|20.57|20.32|20.59|20.34|20.59|20.34|20.57|20.32|0
1620349350000|2021-05-07 01:02:30|20.62|20.37|20.62|20.37|20.62|20.37|20.62|20.37|0
1620349360000|2021-05-07 01:02:40|20.61|20.36|20.61|20.36|20.61|20.36|20.61|20.36|0
1620349380000|2021-05-07 01:03:00|20.62|20.37|20.62|20.37|20.62|20.37|20.62|20.37|0
1620349470000|2021-05-07 01:04:30|20.61|20.36|20.62|20.37|20.62|20.37|20.61|20.36|0
1620349550000|2021-05-07 01:05:50|20.61|20.36|20.61|20.36|20.61|20.36|20.61|20.36|0
1620349560000|2021-05-07 01:06:00|20.6|20.35|20.6|20.35|20.6|20.35|20.6|20.35|0
1620349590000|2021-05-07 01:06:30|20.59|20.34|20.58|20.33|20.59|20.34|20.58|20.33|0
1620349600000|2021-05-07 01:06:40|20.57|20.32|20.57|20.32|20.58|20.33|20.57|20.32|0
1620350100000|2021-05-07 01:15:00|20.48|20.4|20.57|20.32|20.57|20.4|20.48|20.3|0
1620350170000|2021-05-07 01:16:10|20.55|20.3|20.55|20.3|20.55|20.3|20.55|20.3|0
1620350190000|2021-05-07 01:16:30|20.48|20.4|20.57|20.32|20.57|20.4|20.48|20.31|0
1620350230000|2021-05-07 01:17:10|20.55|20.3|20.57|20.32|20.57|20.4|20.48|20.3|0
1620351760000|2021-05-07 01:42:40|20.48|20.4|20.55|20.3|20.55|20.4|20.48|20.3|0
1620351770000|2021-05-07 01:42:50|20.48|20.4|20.57|20.32|20.57|20.4|20.48|20.32|0
1620351960000|2021-05-07 01:46:00|20.48|20.4|20.57|20.32|20.57|20.4|20.48|20.3|0
1620352290000|2021-05-07 01:51:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1620352330000|2021-05-07 01:52:10|20.57|20.32|20.57|20.32|20.57|20.32|20.57|20.32|0
1620352820000|2021-05-07 02:00:20|20.48|20.4|20.56|20.31|20.56|20.4|20.48|20.31|0
1620352840000|2021-05-07 02:00:40|20.48|20.4|20.57|20.32|20.57|20.4|20.48|20.32|0
1620353660000|2021-05-07 02:14:20|20.5|20.42|20.59|20.34|20.59|20.42|20.5|20.34|0
1620353710000|2021-05-07 02:15:10|20.62|20.37|20.62|20.37|20.62|20.37|20.62|20.37|0
1620353850000|2021-05-07 02:17:30|20.55|20.47|20.62|20.37|20.62|20.47|20.55|20.37|0
1620353890000|2021-05-07 02:18:10|20.61|20.36|20.61|20.36|20.61|20.36|20.61|20.36|0
1620353910000|2021-05-07 02:18:30|20.62|20.37|20.62|20.37|20.62|20.37|20.62|20.37|0
1620354210000|2021-05-07 02:23:30|20.61|20.36|20.61|20.36|20.61|20.36|20.61|20.36|0
1620354220000|2021-05-07 02:23:40|20.59|20.34|20.59|20.34|20.59|20.34|20.59|20.34|0
1620354270000|2021-05-07 02:24:30|20.62|20.37|20.62|20.37|20.62|20.37|20.62|20.37|0
1620354390000|2021-05-07 02:26:30|20.63|20.38|20.63|20.38|20.63|20.38|20.63|20.38|0
1620355110000|2021-05-07 02:38:30|20.61|20.36|20.61|20.36|20.61|20.36|20.61|20.36|0
1620355120000|2021-05-07 02:38:40|20.63|20.38|20.63|20.38|20.63|20.38|20.63|20.38|0
1620355650000|2021-05-07 02:47:30|20.55|20.47|20.64|20.39|20.64|20.47|20.55|20.39|0
1620356120000|2021-05-07 02:55:20|20.63|20.38|20.63|20.38|20.63|20.38|20.63|20.38|0
1620356130000|2021-05-07 02:55:30|20.55|20.47|20.64|20.39|20.64|20.47|20.55|20.39|0
1620356240000|2021-05-07 02:57:20|20.55|20.47|20.63|20.38|20.63|20.47|20.55|20.38|0
1620356250000|2021-05-07 02:57:30|20.55|20.47|20.64|20.39|20.64|20.47|20.55|20.39|0
1620356260000|2021-05-07 02:57:40|20.55|20.47|20.63|20.38|20.63|20.47|20.55|20.38|0
1620356270000|2021-05-07 02:57:50|20.55|20.47|20.64|20.39|20.64|20.47|20.55|20.38|0
1620356280000|2021-05-07 02:58:00|20.63|20.38|20.63|20.38|20.63|20.38|20.63|20.38|0
1620356290000|2021-05-07 02:58:10|20.55|20.47|20.64|20.39|20.64|20.47|20.55|20.39|0
1620356300000|2021-05-07 02:58:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1620356310000|2021-05-07 02:58:30|20.63|20.38|20.63|20.38|20.63|20.38|20.63|20.38|0
1620356340000|2021-05-07 02:59:00|20.55|20.47|20.64|20.39|20.64|20.47|20.55|20.39|0
1620356360000|2021-05-07 02:59:20|20.63|20.38|20.63|20.38|20.63|20.38|20.63|20.38|0
1620356700000|2021-05-07 03:05:00|20.55|20.47|20.65|20.4|20.65|20.47|20.55|20.39|0
1620356710000|2021-05-07 03:05:10|20.64|20.39|20.63|20.38|20.64|20.39|20.63|20.38|0
1620356740000|2021-05-07 03:05:40|20.55|20.47|20.65|20.4|20.65|20.47|20.55|20.39|0
1620356830000|2021-05-07 03:07:10|20.55|20.47|20.63|20.38|20.63|20.47|20.55|20.38|0
1620358550000|2021-05-07 03:35:50|20.55|20.47|20.65|20.4|20.65|20.47|20.55|20.4|0
1620358710000|2021-05-07 03:38:30|20.63|20.38|20.63|20.38|20.63|20.38|20.63|20.38|0
1620359030000|2021-05-07 03:43:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1620359040000|2021-05-07 03:44:00|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1620360370000|2021-05-07 04:06:10|20.57|20.49|20.7|20.45|20.7|20.49|20.57|20.41|0
1620360420000|2021-05-07 04:07:00|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1620360430000|2021-05-07 04:07:10|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1620360500000|2021-05-07 04:08:20|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1620360550000|2021-05-07 04:09:10|20.68|20.43|20.68|20.43|20.69|20.44|20.68|20.43|0
1620360560000|2021-05-07 04:09:20|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1620360600000|2021-05-07 04:10:00|20.68|20.43|20.69|20.44|20.69|20.44|20.68|20.43|0
1620360610000|2021-05-07 04:10:10|20.68|20.43|20.69|20.44|20.69|20.44|20.68|20.43|0
1620360620000|2021-05-07 04:10:20|20.68|20.43|20.69|20.44|20.69|20.44|20.68|20.43|0
1620360640000|2021-05-07 04:10:40|20.68|20.43|20.69|20.44|20.69|20.44|20.68|20.43|0
1620360670000|2021-05-07 04:11:10|20.68|20.43|20.69|20.44|20.69|20.44|20.68|20.43|0
1620360680000|2021-05-07 04:11:20|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1620361840000|2021-05-07 04:30:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1620361860000|2021-05-07 04:31:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1620362020000|2021-05-07 04:33:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1620362030000|2021-05-07 04:33:50|20.62|20.37|20.63|20.38|20.63|20.38|20.62|20.37|7
1620362230000|2021-05-07 04:37:10|20.64|20.39|20.64|20.39|20.64|20.39|20.64|20.39|0
1620362760000|2021-05-07 04:46:00|20.63|20.38|20.62|20.37|20.63|20.38|20.62|20.37|0
1620363210000|2021-05-07 04:53:30|||||||||1
1620363890000|2021-05-07 05:04:50|20.65|20.35|20.65|20.35|20.65|20.35|20.65|20.35|0
1620363900000|2021-05-07 05:05:00|20.62|20.37|20.62|20.37|20.62|20.37|20.62|20.37|0
1620363910000|2021-05-07 05:05:10|20.65|20.35|20.64|20.39|20.65|20.39|20.64|20.35|0
1620364510000|2021-05-07 05:15:10|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1620364530000|2021-05-07 05:15:30|20.64|20.39|20.64|20.39|20.64|20.39|20.64|20.39|0
1620364690000|2021-05-07 05:18:10|20.62|20.37|20.62|20.37|20.62|20.37|20.62|20.37|0
1620364740000|2021-05-07 05:19:00|20.61|20.36|20.6|20.35|20.61|20.36|20.6|20.35|0
1620365120000|2021-05-07 05:25:20|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|0
1620365130000|2021-05-07 05:25:30|20.62|20.37|20.62|20.37|20.62|20.37|20.62|20.37|0
1620365140000|2021-05-07 05:25:40|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|0
1620365170000|2021-05-07 05:26:10|20.6|20.35|20.64|20.34|20.64|20.35|20.6|20.34|0
1620365190000|2021-05-07 05:26:30|20.62|20.37|20.62|20.37|20.62|20.37|20.62|20.37|0
1620365220000|2021-05-07 05:27:00|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|0
1620365240000|2021-05-07 05:27:20|20.6|20.35|20.6|20.35|20.6|20.35|20.6|20.35|0
1620365270000|2021-05-07 05:27:50|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|0
1620365320000|2021-05-07 05:28:40|20.62|20.37|20.62|20.37|20.62|20.37|20.62|20.37|0
1620365480000|2021-05-07 05:31:20|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1620365490000|2021-05-07 05:31:30|20.64|20.39|20.64|20.39|20.64|20.39|20.64|20.39|0
1620365550000|2021-05-07 05:32:30|20.62|20.37|20.62|20.37|20.62|20.37|20.62|20.37|0
1620365650000|2021-05-07 05:34:10|20.64|20.39|20.64|20.39|20.64|20.39|20.64|20.39|0
1620365680000|2021-05-07 05:34:40|20.65|20.4|20.67|20.42|20.67|20.42|20.65|20.4|0
1620365760000|2021-05-07 05:36:00|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1620365790000|2021-05-07 05:36:30|20.67|20.42|20.67|20.42|20.67|20.42|20.67|20.42|0
1620365800000|2021-05-07 05:36:40|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1620365820000|2021-05-07 05:37:00|20.67|20.42|20.67|20.42|20.67|20.42|20.67|20.42|0
1620365850000|2021-05-07 05:37:30|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1620366130000|2021-05-07 05:42:10|20.67|20.42|20.67|20.42|20.67|20.42|20.67|20.42|0
1620366150000|2021-05-07 05:42:30|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1620366390000|2021-05-07 05:46:30|20.67|20.42|20.67|20.42|20.67|20.42|20.67|20.42|0
1620366400000|2021-05-07 05:46:40|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1620366630000|2021-05-07 05:50:30|20.67|20.42|20.67|20.42|20.68|20.43|20.67|20.42|0
1620366640000|2021-05-07 05:50:40|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1620366780000|2021-05-07 05:53:00|20.67|20.42|20.67|20.42|20.67|20.42|20.67|20.42|0
1620366820000|2021-05-07 05:53:40|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1620366840000|2021-05-07 05:54:00|20.67|20.42|20.68|20.43|20.71|20.46|20.67|20.42|0
1620366870000|2021-05-07 05:54:30|20.67|20.42|20.67|20.42|20.67|20.42|20.67|20.42|0
1620366900000|2021-05-07 05:55:00|20.66|20.41|20.66|20.41|20.66|20.41|20.66|20.41|0
1620366920000|2021-05-07 05:55:20|20.67|20.42|20.67|20.42|20.67|20.42|20.67|20.42|0
1620367120000|2021-05-07 05:58:40|20.66|20.41|20.67|20.42|20.67|20.42|20.66|20.41|0
1620367140000|2021-05-07 05:59:00|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1620367170000|2021-05-07 05:59:30|20.67|20.42|20.67|20.42|20.67|20.42|20.67|20.42|0
1620367200000|2021-05-07 06:00:00|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1620367220000|2021-05-07 06:00:20|20.69|20.44|20.71|20.46|20.71|20.46|20.68|20.43|0
1620367230000|2021-05-07 06:00:30|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1620367260000|2021-05-07 06:01:00|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1620367270000|2021-05-07 06:01:10|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1620367380000|2021-05-07 06:03:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1620367390000|2021-05-07 06:03:10|20.61|20.53|20.61|20.53|20.62|20.54|20.61|20.53|0
1620367410000|2021-05-07 06:03:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|1
1620367420000|2021-05-07 06:03:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620367450000|2021-05-07 06:04:10|20.64|20.56|20.64|20.56|20.64|20.56|20.63|20.55|0
1620367460000|2021-05-07 06:04:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620367520000|2021-05-07 06:05:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1620367530000|2021-05-07 06:05:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620367590000|2021-05-07 06:06:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1620367600000|2021-05-07 06:06:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1620367660000|2021-05-07 06:07:40|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|30
1620367680000|2021-05-07 06:08:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1620367740000|2021-05-07 06:09:00|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1620367770000|2021-05-07 06:09:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1620367780000|2021-05-07 06:09:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|1
1620367800000|2021-05-07 06:10:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1620367810000|2021-05-07 06:10:10|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|1
1620367820000|2021-05-07 06:10:20|20.57|20.49|20.58|20.5|20.58|20.5|20.56|20.48|0
1620367840000|2021-05-07 06:10:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1620367850000|2021-05-07 06:10:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1620367910000|2021-05-07 06:11:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1620367990000|2021-05-07 06:13:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1620368030000|2021-05-07 06:13:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1620368080000|2021-05-07 06:14:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|15
1620368090000|2021-05-07 06:14:50|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|8
1620368150000|2021-05-07 06:15:50|||||||||1
1620368220000|2021-05-07 06:17:00|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|7
1620368370000|2021-05-07 06:19:30|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|0
1620368390000|2021-05-07 06:19:50|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|0
1620368420000|2021-05-07 06:20:20|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1620368740000|2021-05-07 06:25:40|20.64|20.56|20.62|20.54|20.65|20.57|20.61|20.53|0
1620368750000|2021-05-07 06:25:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1620368770000|2021-05-07 06:26:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1620368780000|2021-05-07 06:26:20|20.65|20.57|20.61|20.53|20.65|20.57|20.61|20.53|0
1620368840000|2021-05-07 06:27:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1620368930000|2021-05-07 06:28:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1620368950000|2021-05-07 06:29:10|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1620368960000|2021-05-07 06:29:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1620369010000|2021-05-07 06:30:10|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1620369050000|2021-05-07 06:30:50|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1620369070000|2021-05-07 06:31:10|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1620369080000|2021-05-07 06:31:20|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1620369090000|2021-05-07 06:31:30|20.61|20.53|20.61|20.53|20.62|20.54|20.61|20.53|0
1620369140000|2021-05-07 06:32:20|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|3
1620369290000|2021-05-07 06:34:50|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|54
1620369340000|2021-05-07 06:35:40|20.59|20.51|20.6|20.52|20.61|20.53|20.59|20.51|59
1620369350000|2021-05-07 06:35:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1620369360000|2021-05-07 06:36:00|20.6|20.52|20.6|20.52|20.61|20.53|20.6|20.52|0
1620369370000|2021-05-07 06:36:10|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|0
1620369420000|2021-05-07 06:37:00|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1620369430000|2021-05-07 06:37:10|20.59|20.51|20.56|20.48|20.6|20.52|20.56|20.48|0
1620369550000|2021-05-07 06:39:10|20.57|20.49|20.57|20.49|20.57|20.49|20.56|20.48|0
1620369570000|2021-05-07 06:39:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1620370120000|2021-05-07 06:48:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|6
1620370140000|2021-05-07 06:49:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1620370190000|2021-05-07 06:49:50|||||||||2
1620370220000|2021-05-07 06:50:20|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|0
1620370230000|2021-05-07 06:50:30|20.54|20.46|20.55|20.47|20.55|20.47|20.52|20.44|0
1620370240000|2021-05-07 06:50:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1620370330000|2021-05-07 06:52:10|20.58|20.5|20.58|20.5|20.58|20.5|20.57|20.49|3
1620370380000|2021-05-07 06:53:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|250
1620370390000|2021-05-07 06:53:10|||||||||18
1620370410000|2021-05-07 06:53:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|20
1620370420000|2021-05-07 06:53:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|23
1620370450000|2021-05-07 06:54:10|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|12
1620370460000|2021-05-07 06:54:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1620370470000|2021-05-07 06:54:30|20.67|20.59|20.64|20.56|20.68|20.6|20.64|20.56|11
1620370480000|2021-05-07 06:54:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1620370520000|2021-05-07 06:55:20|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1620370550000|2021-05-07 06:55:50|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1620370570000|2021-05-07 06:56:10|20.61|20.53|20.61|20.53|20.63|20.55|20.61|20.53|0
1620370580000|2021-05-07 06:56:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1620370630000|2021-05-07 06:57:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1620370650000|2021-05-07 06:57:30|20.63|20.55|20.61|20.53|20.63|20.55|20.6|20.52|0
1620370670000|2021-05-07 06:57:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1620370680000|2021-05-07 06:58:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1620370710000|2021-05-07 06:58:30|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|36
1620370730000|2021-05-07 06:58:50|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|19
1620370740000|2021-05-07 06:59:00|20.63|20.55|20.63|20.55|20.63|20.55|20.6|20.52|0
1620370750000|2021-05-07 06:59:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1620370760000|2021-05-07 06:59:20|20.63|20.55|20.63|20.55|20.63|20.55|20.6|20.52|0
1620370770000|2021-05-07 06:59:30|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|0
1620370790000|2021-05-07 06:59:50|20.59|20.51|20.52|20.44|20.59|20.51|20.51|20.43|97
1620370800000|2021-05-07 07:00:00|20.51|20.43|20.51|20.43|20.53|20.45|20.51|20.43|35
1620370810000|2021-05-07 07:00:10|20.53|20.45|20.48|20.4|20.53|20.45|20.48|20.4|11
1620370820000|2021-05-07 07:00:20|20.51|20.43|20.46|20.38|20.51|20.43|20.46|20.38|35
1620370830000|2021-05-07 07:00:30|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1620370840000|2021-05-07 07:00:40|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|1
1620370850000|2021-05-07 07:00:50|||||||||1
1620370860000|2021-05-07 07:01:00|||||||||4
1620370870000|2021-05-07 07:01:10|20.53|20.45|20.53|20.45|20.53|20.45|20.52|20.44|1
1620370900000|2021-05-07 07:01:40|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1620370910000|2021-05-07 07:01:50|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1620370920000|2021-05-07 07:02:00|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1620370960000|2021-05-07 07:02:40|||||||||1
1620370990000|2021-05-07 07:03:10|||||||||91
1620371010000|2021-05-07 07:03:30|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|60
1620371040000|2021-05-07 07:04:00|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|6
1620371060000|2021-05-07 07:04:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1620371100000|2021-05-07 07:05:00|20.51|20.43|20.51|20.43|20.53|20.45|20.51|20.43|9
1620371110000|2021-05-07 07:05:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|5
1620371120000|2021-05-07 07:05:20|||||||||22
1620371130000|2021-05-07 07:05:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|1
1620371140000|2021-05-07 07:05:40|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1620371160000|2021-05-07 07:06:00|20.48|20.4|20.48|20.4|20.5|20.42|20.47|20.39|1
1620371170000|2021-05-07 07:06:10|20.47|20.39|20.47|20.39|20.48|20.4|20.47|20.39|2
1620371180000|2021-05-07 07:06:20|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1620371190000|2021-05-07 07:06:30|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1620371200000|2021-05-07 07:06:40|20.48|20.4|20.48|20.4|20.48|20.4|20.47|20.39|0
1620371210000|2021-05-07 07:06:50|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1620371220000|2021-05-07 07:07:00|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1620371230000|2021-05-07 07:07:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1620371240000|2021-05-07 07:07:20|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1620371250000|2021-05-07 07:07:30|20.51|20.43|20.51|20.43|20.51|20.43|20.5|20.42|0
1620371260000|2021-05-07 07:07:40|20.5|20.42|20.5|20.42|20.5|20.42|20.48|20.4|0
1620371300000|2021-05-07 07:08:20|20.48|20.4|20.47|20.39|20.5|20.42|20.47|20.39|0
1620371310000|2021-05-07 07:08:30|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1620371320000|2021-05-07 07:08:40|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|0
1620371330000|2021-05-07 07:08:50|20.5|20.42|20.48|20.4|20.51|20.43|20.48|20.4|0
1620371340000|2021-05-07 07:09:00|20.47|20.39|20.47|20.39|20.48|20.4|20.47|20.39|0
1620371350000|2021-05-07 07:09:10|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1620371360000|2021-05-07 07:09:20|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1620371370000|2021-05-07 07:09:30|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1620371380000|2021-05-07 07:09:40|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1620371410000|2021-05-07 07:10:10|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|5
1620371420000|2021-05-07 07:10:20|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1620371440000|2021-05-07 07:10:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|67
1620371450000|2021-05-07 07:10:50|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|24
1620371460000|2021-05-07 07:11:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|2
1620371470000|2021-05-07 07:11:10|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|0
1620371490000|2021-05-07 07:11:30|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|2
1620371530000|2021-05-07 07:12:10|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|1
1620371610000|2021-05-07 07:13:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|10
1620371620000|2021-05-07 07:13:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1620371630000|2021-05-07 07:13:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1620371640000|2021-05-07 07:14:00|20.51|20.43|20.53|20.45|20.53|20.45|20.5|20.42|0
1620371650000|2021-05-07 07:14:10|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|1
1620371660000|2021-05-07 07:14:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|67
1620371670000|2021-05-07 07:14:30|20.6|20.52|20.58|20.5|20.6|20.52|20.55|20.47|12
1620371680000|2021-05-07 07:14:40|20.6|20.52|20.55|20.47|20.6|20.52|20.55|20.47|1
1620371690000|2021-05-07 07:14:50|20.56|20.48|20.6|20.52|20.6|20.52|20.55|20.47|16
1620371700000|2021-05-07 07:15:00|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|11
1620371720000|2021-05-07 07:15:20|||||||||12
1620371730000|2021-05-07 07:15:30|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|0
1620371750000|2021-05-07 07:15:50|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|25
1620371760000|2021-05-07 07:16:00|||||||||2
1620371770000|2021-05-07 07:16:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1620371780000|2021-05-07 07:16:20|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|0
1620371800000|2021-05-07 07:16:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|20
1620371810000|2021-05-07 07:16:50|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|9
1620371840000|2021-05-07 07:17:20|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|14
1620371850000|2021-05-07 07:17:30|20.72|20.64|20.72|20.64|20.72|20.64|20.7|20.62|0
1620371860000|2021-05-07 07:17:40|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|8
1620371870000|2021-05-07 07:17:50|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|0
1620371890000|2021-05-07 07:18:10|20.69|20.61|20.72|20.64|20.72|20.64|20.69|20.61|14
1620371900000|2021-05-07 07:18:20|20.67|20.59|20.67|20.59|20.69|20.61|20.67|20.59|11
1620371940000|2021-05-07 07:19:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|6
1620371950000|2021-05-07 07:19:10|20.66|20.58|20.66|20.58|20.67|20.59|20.65|20.57|3
1620371960000|2021-05-07 07:19:20|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1620371970000|2021-05-07 07:19:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1620371980000|2021-05-07 07:19:40|20.67|20.59|20.67|20.59|20.67|20.59|20.66|20.58|0
1620371990000|2021-05-07 07:19:50|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1620372080000|2021-05-07 07:21:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|27
1620372090000|2021-05-07 07:21:30|20.69|20.61|20.72|20.64|20.72|20.64|20.69|20.61|0
1620372100000|2021-05-07 07:21:40|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1620372110000|2021-05-07 07:21:50|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|7
1620372130000|2021-05-07 07:22:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|11
1620372140000|2021-05-07 07:22:20|20.74|20.66|20.74|20.66|20.74|20.66|20.73|20.65|0
1620372170000|2021-05-07 07:22:50|20.73|20.65|20.69|20.61|20.73|20.65|20.69|20.61|0
1620372210000|2021-05-07 07:23:30|||||||||1
1620372300000|2021-05-07 07:25:00|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|12
1620372310000|2021-05-07 07:25:10|20.68|20.6|20.69|20.61|20.69|20.61|20.67|20.59|10
1620372320000|2021-05-07 07:25:20|20.68|20.6|20.67|20.59|20.69|20.61|20.67|20.59|0
1620372330000|2021-05-07 07:25:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1620372340000|2021-05-07 07:25:40|20.63|20.55|20.62|20.54|20.64|20.56|20.62|20.54|0
1620372350000|2021-05-07 07:25:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|10
1620372360000|2021-05-07 07:26:00|20.63|20.55|20.67|20.59|20.67|20.59|20.63|20.55|0
1620372430000|2021-05-07 07:27:10|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|6
1620372440000|2021-05-07 07:27:20|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|0
1620372460000|2021-05-07 07:27:40|20.65|20.57|20.63|20.55|20.67|20.59|20.63|20.55|13
1620372470000|2021-05-07 07:27:50|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1620372480000|2021-05-07 07:28:00|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1620372490000|2021-05-07 07:28:10|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1620372510000|2021-05-07 07:28:30|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1620372520000|2021-05-07 07:28:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1620372530000|2021-05-07 07:28:50|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|0
1620372550000|2021-05-07 07:29:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1620372580000|2021-05-07 07:29:40|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1620372600000|2021-05-07 07:30:00|20.64|20.56|20.64|20.56|20.64|20.56|20.63|20.55|0
1620372610000|2021-05-07 07:30:10|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1620372620000|2021-05-07 07:30:20|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1620372630000|2021-05-07 07:30:30|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|0
1620372640000|2021-05-07 07:30:40|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1620372650000|2021-05-07 07:30:50|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1620372660000|2021-05-07 07:31:00|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|0
1620372670000|2021-05-07 07:31:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1620372680000|2021-05-07 07:31:20|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1620372690000|2021-05-07 07:31:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1620372700000|2021-05-07 07:31:40|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1620372710000|2021-05-07 07:31:50|20.63|20.55|20.63|20.55|20.63|20.55|20.62|20.54|1
1620372720000|2021-05-07 07:32:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1620372730000|2021-05-07 07:32:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620372750000|2021-05-07 07:32:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1620372760000|2021-05-07 07:32:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1620372770000|2021-05-07 07:32:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1620372780000|2021-05-07 07:33:00|20.67|20.59|20.67|20.59|20.67|20.59|20.64|20.56|0
1620372810000|2021-05-07 07:33:30|20.65|20.57|20.64|20.56|20.67|20.59|20.64|20.56|0
1620372820000|2021-05-07 07:33:40|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1620372830000|2021-05-07 07:33:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1620372850000|2021-05-07 07:34:10|||||||||6
1620372860000|2021-05-07 07:34:20|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|12
1620372870000|2021-05-07 07:34:30|20.58|20.5|20.62|20.54|20.62|20.54|20.58|20.5|11
1620372880000|2021-05-07 07:34:40|20.61|20.53|20.61|20.53|20.61|20.53|20.59|20.51|1
1620372890000|2021-05-07 07:34:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|3
1620372900000|2021-05-07 07:35:00|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|2
1620372920000|2021-05-07 07:35:20|||||||||3
1620372930000|2021-05-07 07:35:30|20.61|20.53|20.61|20.53|20.61|20.53|20.6|20.52|0
1620372940000|2021-05-07 07:35:40|20.6|20.52|20.64|20.56|20.67|20.59|20.6|20.52|177
1620372950000|2021-05-07 07:35:50|20.66|20.58|20.67|20.59|20.67|20.59|20.64|20.56|1
1620372960000|2021-05-07 07:36:00|||||||||2
1620372970000|2021-05-07 07:36:10|||||||||1
1620372980000|2021-05-07 07:36:20|20.66|20.58|20.62|20.54|20.67|20.59|20.62|20.54|12
1620372990000|2021-05-07 07:36:30|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|2
1620373000000|2021-05-07 07:36:40|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|2
1620373010000|2021-05-07 07:36:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|3
1620373020000|2021-05-07 07:37:00|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|2
1620373030000|2021-05-07 07:37:10|||||||||2
1620373040000|2021-05-07 07:37:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|1
1620373050000|2021-05-07 07:37:30|20.67|20.59|20.62|20.54|20.67|20.59|20.62|20.54|0
1620373060000|2021-05-07 07:37:40|20.63|20.55|20.63|20.55|20.64|20.56|20.63|20.55|4
1620373070000|2021-05-07 07:37:50|20.62|20.54|20.67|20.59|20.67|20.59|20.62|20.54|16
1620373080000|2021-05-07 07:38:00|||||||||1
1620373110000|2021-05-07 07:38:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|12
1620373120000|2021-05-07 07:38:40|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|13
1620373130000|2021-05-07 07:38:50|20.66|20.58|20.64|20.56|20.67|20.59|20.64|20.56|0
1620373140000|2021-05-07 07:39:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1620373150000|2021-05-07 07:39:10|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|0
1620373170000|2021-05-07 07:39:30|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|20
1620373190000|2021-05-07 07:39:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1620373200000|2021-05-07 07:40:00|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|0
1620373210000|2021-05-07 07:40:10|20.62|20.54|20.62|20.54|20.62|20.54|20.61|20.53|0
1620373220000|2021-05-07 07:40:20|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1620373230000|2021-05-07 07:40:30|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1620373270000|2021-05-07 07:41:10|20.67|20.59|20.65|20.57|20.67|20.59|20.63|20.55|9
1620373280000|2021-05-07 07:41:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1620373290000|2021-05-07 07:41:30|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1620373300000|2021-05-07 07:41:40|20.65|20.57|20.64|20.56|20.67|20.59|20.64|20.56|0
1620373310000|2021-05-07 07:41:50|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1620373320000|2021-05-07 07:42:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1620373330000|2021-05-07 07:42:10|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1620373340000|2021-05-07 07:42:20|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1620373350000|2021-05-07 07:42:30|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|0
1620373360000|2021-05-07 07:42:40|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1620373370000|2021-05-07 07:42:50|20.63|20.55|20.67|20.59|20.67|20.59|20.63|20.55|0
1620373400000|2021-05-07 07:43:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620373410000|2021-05-07 07:43:30|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1620373450000|2021-05-07 07:44:10|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1620373490000|2021-05-07 07:44:50|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1620373500000|2021-05-07 07:45:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1620373520000|2021-05-07 07:45:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1620373530000|2021-05-07 07:45:30|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1620373540000|2021-05-07 07:45:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1620373550000|2021-05-07 07:45:50|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|49
1620373560000|2021-05-07 07:46:00|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|0
1620373570000|2021-05-07 07:46:10|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1620373580000|2021-05-07 07:46:20|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|3
1620373590000|2021-05-07 07:46:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1620373600000|2021-05-07 07:46:40|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1620373610000|2021-05-07 07:46:50|20.69|20.61|20.69|20.61|20.69|20.61|20.68|20.6|0
1620373620000|2021-05-07 07:47:00|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1620373630000|2021-05-07 07:47:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1620373640000|2021-05-07 07:47:20|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1620373650000|2021-05-07 07:47:30|20.69|20.61|20.69|20.61|20.69|20.61|20.68|20.6|0
1620373690000|2021-05-07 07:48:10|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1620373700000|2021-05-07 07:48:20|20.68|20.6|20.68|20.6|20.69|20.61|20.68|20.6|0
1620373710000|2021-05-07 07:48:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1620373780000|2021-05-07 07:49:40|||||||||4
1620373790000|2021-05-07 07:49:50|||||||||6
1620373810000|2021-05-07 07:50:10|||||||||3
1620373820000|2021-05-07 07:50:20|||||||||3
1620373830000|2021-05-07 07:50:30|||||||||3
1620373840000|2021-05-07 07:50:40|||||||||1
1620373850000|2021-05-07 07:50:50|||||||||2
1620373860000|2021-05-07 07:51:00|||||||||5
1620373870000|2021-05-07 07:51:10|||||||||4
1620373880000|2021-05-07 07:51:20|||||||||4
1620373890000|2021-05-07 07:51:30|||||||||2
1620373900000|2021-05-07 07:51:40|||||||||4
1620373910000|2021-05-07 07:51:50|||||||||2
1620373920000|2021-05-07 07:52:00|||||||||4
1620373930000|2021-05-07 07:52:10|||||||||3
1620373940000|2021-05-07 07:52:20|||||||||3
1620373950000|2021-05-07 07:52:30|||||||||3
1620373960000|2021-05-07 07:52:40|||||||||3
1620373970000|2021-05-07 07:52:50|||||||||4
1620373980000|2021-05-07 07:53:00|||||||||4
1620373990000|2021-05-07 07:53:10|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|160
1620374000000|2021-05-07 07:53:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|4
1620374010000|2021-05-07 07:53:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620374020000|2021-05-07 07:53:40|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|3
1620374030000|2021-05-07 07:53:50|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|14
1620374040000|2021-05-07 07:54:00|||||||||5
1620374160000|2021-05-07 07:56:00|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|18
1620374170000|2021-05-07 07:56:10|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1620374220000|2021-05-07 07:57:00|||||||||24
1620374280000|2021-05-07 07:58:00|20.64|20.56|20.66|20.58|20.67|20.59|20.64|20.56|1
1620374290000|2021-05-07 07:58:10|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|0
1620374300000|2021-05-07 07:58:20|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|7
1620374310000|2021-05-07 07:58:30|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1620374320000|2021-05-07 07:58:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1620374360000|2021-05-07 07:59:20|||||||||20
1620374390000|2021-05-07 07:59:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1620374400000|2021-05-07 08:00:00|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1620374410000|2021-05-07 08:00:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1620374490000|2021-05-07 08:01:30|20.63|20.55|20.67|20.59|20.67|20.59|20.63|20.55|1
1620374500000|2021-05-07 08:01:40|||||||||2
1620374510000|2021-05-07 08:01:50|||||||||1
1620374530000|2021-05-07 08:02:10|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|1
1620374540000|2021-05-07 08:02:20|||||||||2
1620374550000|2021-05-07 08:02:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|4
1620374560000|2021-05-07 08:02:40|||||||||3
1620374570000|2021-05-07 08:02:50|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|2
1620374580000|2021-05-07 08:03:00|||||||||1
1620374590000|2021-05-07 08:03:10|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|1
1620374600000|2021-05-07 08:03:20|||||||||1
1620374610000|2021-05-07 08:03:30|||||||||2
1620374620000|2021-05-07 08:03:40|||||||||1
1620374640000|2021-05-07 08:04:00|||||||||2
1620374650000|2021-05-07 08:04:10|||||||||2
1620374660000|2021-05-07 08:04:20|||||||||1
1620374680000|2021-05-07 08:04:40|||||||||1
1620374690000|2021-05-07 08:04:50|||||||||2
1620374700000|2021-05-07 08:05:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|1
1620374710000|2021-05-07 08:05:10|20.65|20.57|20.64|20.56|20.67|20.59|20.64|20.56|2
1620374730000|2021-05-07 08:05:30|||||||||2
1620374740000|2021-05-07 08:05:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|3
1620374750000|2021-05-07 08:05:50|||||||||2
1620374770000|2021-05-07 08:06:10|||||||||2
1620374780000|2021-05-07 08:06:20|||||||||1
1620374790000|2021-05-07 08:06:30|||||||||2
1620374810000|2021-05-07 08:06:50|||||||||2
1620374820000|2021-05-07 08:07:00|||||||||2
1620374830000|2021-05-07 08:07:10|||||||||1
1620374850000|2021-05-07 08:07:30|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|22
1620374860000|2021-05-07 08:07:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1620374870000|2021-05-07 08:07:50|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|23
1620374880000|2021-05-07 08:08:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1620374890000|2021-05-07 08:08:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1620374900000|2021-05-07 08:08:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620374910000|2021-05-07 08:08:30|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|10
1620374930000|2021-05-07 08:08:50|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1620374940000|2021-05-07 08:09:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1620374950000|2021-05-07 08:09:10|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1620375140000|2021-05-07 08:12:20|20.62|20.54|20.65|20.57|20.67|20.59|20.62|20.54|7
1620375150000|2021-05-07 08:12:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1620375250000|2021-05-07 08:14:10|||||||||16
1620375400000|2021-05-07 08:16:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|20
1620375410000|2021-05-07 08:16:50|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|10
1620375500000|2021-05-07 08:18:20|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1620375580000|2021-05-07 08:19:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1620375610000|2021-05-07 08:20:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1620375620000|2021-05-07 08:20:20|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1620375710000|2021-05-07 08:21:50|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|27
1620375720000|2021-05-07 08:22:00|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1620375730000|2021-05-07 08:22:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1620375780000|2021-05-07 08:23:00|||||||||20
1620375790000|2021-05-07 08:23:10|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|9
1620375800000|2021-05-07 08:23:20|20.66|20.58|20.62|20.54|20.66|20.58|20.62|20.54|1
1620376100000|2021-05-07 08:28:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1620376110000|2021-05-07 08:28:30|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1620376120000|2021-05-07 08:28:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1620376130000|2021-05-07 08:28:50|20.63|20.55|20.63|20.55|20.63|20.55|20.62|20.54|0
1620376140000|2021-05-07 08:29:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1620376170000|2021-05-07 08:29:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|5
1620376180000|2021-05-07 08:29:40|20.62|20.54|20.58|20.5|20.62|20.54|20.58|20.5|4
1620376200000|2021-05-07 08:30:00|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|4
1620376210000|2021-05-07 08:30:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1620376270000|2021-05-07 08:31:10|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|0
1620376290000|2021-05-07 08:31:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1620376300000|2021-05-07 08:31:40|20.61|20.53|20.61|20.53|20.61|20.53|20.6|20.52|0
1620376310000|2021-05-07 08:31:50|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|0
1620376350000|2021-05-07 08:32:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|34
1620376360000|2021-05-07 08:32:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1620376380000|2021-05-07 08:33:00|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|46
1620376390000|2021-05-07 08:33:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|2
1620376400000|2021-05-07 08:33:20|20.5|20.42|20.5|20.42|20.51|20.43|20.5|20.42|0
1620376410000|2021-05-07 08:33:30|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|6
1620376420000|2021-05-07 08:33:40|||||||||1
1620376430000|2021-05-07 08:33:50|||||||||1
1620376440000|2021-05-07 08:34:00|||||||||2
1620376450000|2021-05-07 08:34:10|||||||||2
1620376460000|2021-05-07 08:34:20|||||||||2
1620376480000|2021-05-07 08:34:40|||||||||2
1620376490000|2021-05-07 08:34:50|||||||||1
1620376500000|2021-05-07 08:35:00|||||||||22
1620376510000|2021-05-07 08:35:10|||||||||2
1620376520000|2021-05-07 08:35:20|||||||||2
1620376540000|2021-05-07 08:35:40|||||||||2
1620376550000|2021-05-07 08:35:50|||||||||2
1620376560000|2021-05-07 08:36:00|||||||||2
1620376570000|2021-05-07 08:36:10|||||||||2
1620376580000|2021-05-07 08:36:20|||||||||2
1620376600000|2021-05-07 08:36:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|197
1620376610000|2021-05-07 08:36:50|||||||||1
1620376620000|2021-05-07 08:37:00|||||||||1
1620376630000|2021-05-07 08:37:10|||||||||9
1620376640000|2021-05-07 08:37:20|||||||||2
1620376650000|2021-05-07 08:37:30|||||||||1
1620376660000|2021-05-07 08:37:40|||||||||1
1620376680000|2021-05-07 08:38:00|||||||||1
1620376690000|2021-05-07 08:38:10|||||||||1
1620376700000|2021-05-07 08:38:20|||||||||1
1620376720000|2021-05-07 08:38:40|||||||||1
1620376730000|2021-05-07 08:38:50|||||||||2
1620376750000|2021-05-07 08:39:10|||||||||1
1620376760000|2021-05-07 08:39:20|||||||||2
1620376770000|2021-05-07 08:39:30|||||||||1
1620376790000|2021-05-07 08:39:50|||||||||1
1620376800000|2021-05-07 08:40:00|||||||||1
1620376810000|2021-05-07 08:40:10|||||||||1
1620376890000|2021-05-07 08:41:30|||||||||60
1620377070000|2021-05-07 08:44:30|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|19
1620377090000|2021-05-07 08:44:50|20.43|20.35|20.47|20.39|20.47|20.39|20.43|20.35|32
1620377100000|2021-05-07 08:45:00|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|6
1620377130000|2021-05-07 08:45:30|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|41
1620377150000|2021-05-07 08:45:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1620377160000|2021-05-07 08:46:00|20.45|20.37|20.48|20.4|20.48|20.4|20.45|20.37|0
1620377180000|2021-05-07 08:46:20|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1620377190000|2021-05-07 08:46:30|20.49|20.41|20.48|20.4|20.5|20.42|20.48|20.4|1
1620377200000|2021-05-07 08:46:40|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1620377320000|2021-05-07 08:48:40|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|4
1620377330000|2021-05-07 08:48:50|20.48|20.4|20.48|20.4|20.48|20.4|20.47|20.39|0
1620377340000|2021-05-07 08:49:00|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1620377390000|2021-05-07 08:49:50|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1620377410000|2021-05-07 08:50:10|20.47|20.39|20.47|20.39|20.47|20.39|20.44|20.36|3
1620377420000|2021-05-07 08:50:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1620377440000|2021-05-07 08:50:40|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1620377450000|2021-05-07 08:50:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1620377460000|2021-05-07 08:51:00|20.46|20.38|20.47|20.39|20.47|20.39|20.43|20.35|32
1620377470000|2021-05-07 08:51:10|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|44
1620377490000|2021-05-07 08:51:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1620377540000|2021-05-07 08:52:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|50
1620377550000|2021-05-07 08:52:30|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1620377570000|2021-05-07 08:52:50|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|0
1620377580000|2021-05-07 08:53:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1620377590000|2021-05-07 08:53:10|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1620377600000|2021-05-07 08:53:20|20.45|20.37|20.44|20.36|20.47|20.39|20.44|20.36|76
1620377610000|2021-05-07 08:53:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|13
1620377620000|2021-05-07 08:53:40|||||||||246
1620377630000|2021-05-07 08:53:50|||||||||217
1620377640000|2021-05-07 08:54:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|68
1620377650000|2021-05-07 08:54:10|||||||||1
1620377660000|2021-05-07 08:54:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|14
1620377670000|2021-05-07 08:54:30|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1620377680000|2021-05-07 08:54:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1620377710000|2021-05-07 08:55:10|20.42|20.34|20.43|20.35|20.43|20.35|20.41|20.33|0
1620377720000|2021-05-07 08:55:20|||||||||117
1620377740000|2021-05-07 08:55:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|31
1620377950000|2021-05-07 08:59:10|20.38|20.3|20.38|20.3|20.38|20.3|20.36|20.28|9
1620378010000|2021-05-07 09:00:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1620378040000|2021-05-07 09:00:40|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|0
1620378080000|2021-05-07 09:01:20|||||||||100
1620378090000|2021-05-07 09:01:30|||||||||1
1620378230000|2021-05-07 09:03:50|20.41|20.33|20.38|20.3|20.41|20.33|20.38|20.3|15
1620378250000|2021-05-07 09:04:10|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|0
1620378280000|2021-05-07 09:04:40|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1620378290000|2021-05-07 09:04:50|||||||||255
1620378400000|2021-05-07 09:06:40|||||||||1
1620378450000|2021-05-07 09:07:30|||||||||9
1620378470000|2021-05-07 09:07:50|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|115
1620378480000|2021-05-07 09:08:00|||||||||1
1620378490000|2021-05-07 09:08:10|||||||||2
1620378500000|2021-05-07 09:08:20|||||||||2
1620378520000|2021-05-07 09:08:40|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|0
1620378530000|2021-05-07 09:08:50|20.36|20.28|20.38|20.3|20.4|20.32|20.36|20.28|40
1620378540000|2021-05-07 09:09:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|12
1620378550000|2021-05-07 09:09:10|||||||||4
1620378560000|2021-05-07 09:09:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1620378570000|2021-05-07 09:09:30|||||||||4
1620378590000|2021-05-07 09:09:50|||||||||3
1620378610000|2021-05-07 09:10:10|||||||||5
1620378640000|2021-05-07 09:10:40|||||||||9
1620378660000|2021-05-07 09:11:00|||||||||3
1620378680000|2021-05-07 09:11:20|||||||||2
1620378710000|2021-05-07 09:11:50|||||||||5
1620378730000|2021-05-07 09:12:10|||||||||4
1620378750000|2021-05-07 09:12:30|||||||||2
1620378770000|2021-05-07 09:12:50|||||||||2
1620378790000|2021-05-07 09:13:10|||||||||4
1620378810000|2021-05-07 09:13:30|||||||||4
1620378820000|2021-05-07 09:13:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|2
1620378830000|2021-05-07 09:13:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|5
1620378850000|2021-05-07 09:14:10|||||||||2
1620378880000|2021-05-07 09:14:40|||||||||4
1620378910000|2021-05-07 09:15:10|||||||||3
1620378930000|2021-05-07 09:15:30|||||||||2
1620378960000|2021-05-07 09:16:00|||||||||3
1620378980000|2021-05-07 09:16:20|||||||||3
1620379010000|2021-05-07 09:16:50|||||||||2
1620379030000|2021-05-07 09:17:10|||||||||2
1620379060000|2021-05-07 09:17:40|||||||||4
1620379080000|2021-05-07 09:18:00|||||||||3
1620379110000|2021-05-07 09:18:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|97
1620379120000|2021-05-07 09:18:40|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|3
1620379140000|2021-05-07 09:19:00|||||||||2
1620379160000|2021-05-07 09:19:20|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|4
1620379190000|2021-05-07 09:19:50|||||||||3
1620379210000|2021-05-07 09:20:10|||||||||2
1620379240000|2021-05-07 09:20:40|||||||||2
1620379260000|2021-05-07 09:21:00|||||||||1
1620379340000|2021-05-07 09:22:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|16
1620379360000|2021-05-07 09:22:40|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1620379370000|2021-05-07 09:22:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1620379390000|2021-05-07 09:23:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1620379630000|2021-05-07 09:27:10|20.43|20.35|20.42|20.34|20.43|20.35|20.41|20.33|16
1620379650000|2021-05-07 09:27:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1620379660000|2021-05-07 09:27:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1620379670000|2021-05-07 09:27:50|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1620379690000|2021-05-07 09:28:10|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1620379710000|2021-05-07 09:28:30|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1620379720000|2021-05-07 09:28:40|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|21
1620379730000|2021-05-07 09:28:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|1
1620379890000|2021-05-07 09:31:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|4
1620379900000|2021-05-07 09:31:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|1
1620379910000|2021-05-07 09:31:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1620379920000|2021-05-07 09:32:00|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1620379940000|2021-05-07 09:32:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1620379950000|2021-05-07 09:32:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1620379970000|2021-05-07 09:32:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1620380010000|2021-05-07 09:33:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1620380020000|2021-05-07 09:33:40|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1620380060000|2021-05-07 09:34:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|1
1620380070000|2021-05-07 09:34:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1620380090000|2021-05-07 09:34:50|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1620380150000|2021-05-07 09:35:50|||||||||88
1620380320000|2021-05-07 09:38:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|6
1620380450000|2021-05-07 09:40:50|||||||||19
1620380480000|2021-05-07 09:41:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|122
1620380510000|2021-05-07 09:41:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|565
1620380520000|2021-05-07 09:42:00|||||||||40
1620380620000|2021-05-07 09:43:40|||||||||64
1620380630000|2021-05-07 09:43:50|||||||||2
1620380640000|2021-05-07 09:44:00|||||||||5
1620380660000|2021-05-07 09:44:20|||||||||2
1620380670000|2021-05-07 09:44:30|||||||||2
1620380690000|2021-05-07 09:44:50|||||||||4
1620380700000|2021-05-07 09:45:00|||||||||1
1620380710000|2021-05-07 09:45:10|||||||||5
1620380730000|2021-05-07 09:45:30|||||||||3
1620380750000|2021-05-07 09:45:50|||||||||4
1620380780000|2021-05-07 09:46:20|||||||||2
1620380800000|2021-05-07 09:46:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|8
1620380810000|2021-05-07 09:46:50|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1620380830000|2021-05-07 09:47:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|13
1620380840000|2021-05-07 09:47:20|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1620380850000|2021-05-07 09:47:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|5
1620380880000|2021-05-07 09:48:00|||||||||2
1620380900000|2021-05-07 09:48:20|||||||||2
1620380930000|2021-05-07 09:48:50|||||||||5
1620380950000|2021-05-07 09:49:10|||||||||2
1620380960000|2021-05-07 09:49:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1620380970000|2021-05-07 09:49:30|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|11
1620380980000|2021-05-07 09:49:40|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|4
1620380990000|2021-05-07 09:49:50|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1620381000000|2021-05-07 09:50:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|4
1620381010000|2021-05-07 09:50:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1620381020000|2021-05-07 09:50:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|75
1620381030000|2021-05-07 09:50:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|6
1620381040000|2021-05-07 09:50:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1620381060000|2021-05-07 09:51:00|||||||||5
1620381080000|2021-05-07 09:51:20|||||||||2
1620381110000|2021-05-07 09:51:50|||||||||1
1620381200000|2021-05-07 09:53:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|50
1620381250000|2021-05-07 09:54:10|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1620381260000|2021-05-07 09:54:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1620381280000|2021-05-07 09:54:40|20.29|20.21|20.29|20.21|20.3|20.22|20.29|20.21|0
1620381290000|2021-05-07 09:54:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1620381330000|2021-05-07 09:55:30|20.29|20.21|20.29|20.21|20.3|20.22|20.29|20.21|50
1620381340000|2021-05-07 09:55:40|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1620381350000|2021-05-07 09:55:50|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1620381380000|2021-05-07 09:56:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1620381480000|2021-05-07 09:58:00|20.29|20.21|20.28|20.2|20.3|20.22|20.28|20.2|0
1620381490000|2021-05-07 09:58:10|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1620381510000|2021-05-07 09:58:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1620381530000|2021-05-07 09:58:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1620381540000|2021-05-07 09:59:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1620381550000|2021-05-07 09:59:10|||||||||10
1620381560000|2021-05-07 09:59:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|47
1620381620000|2021-05-07 10:00:20|20.2|20.12|20.16|20.08|20.2|20.12|20.14|20.06|58
1620381630000|2021-05-07 10:00:30|20.18|20.1|20.18|20.1|20.18|20.1|20.16|20.08|0
1620381650000|2021-05-07 10:00:50|20.2|20.12|20.23|20.15|20.23|20.15|20.2|20.12|27
1620381660000|2021-05-07 10:01:00|20.21|20.13|20.23|20.15|20.24|20.16|20.21|20.13|37
1620381740000|2021-05-07 10:02:20|||||||||1
1620381760000|2021-05-07 10:02:40|||||||||14
1620381780000|2021-05-07 10:03:00|||||||||5
1620381980000|2021-05-07 10:06:20|20.21|20.13|20.18|20.1|20.21|20.13|20.18|20.1|77
1620382050000|2021-05-07 10:07:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|17
1620382060000|2021-05-07 10:07:40|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|2
1620382080000|2021-05-07 10:08:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1620382230000|2021-05-07 10:10:30|||||||||125
1620382240000|2021-05-07 10:10:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|10
1620382250000|2021-05-07 10:10:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|20
1620382420000|2021-05-07 10:13:40|20.18|20.1|20.18|20.1|20.19|20.11|20.18|20.1|14
1620382480000|2021-05-07 10:14:40|20.15|20.07|20.18|20.1|20.18|20.1|20.13|20.05|16
1620382490000|2021-05-07 10:14:50|||||||||4
1620382510000|2021-05-07 10:15:10|||||||||1
1620382670000|2021-05-07 10:17:50|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|32
1620382680000|2021-05-07 10:18:00|20.14|20.06|20.13|20.05|20.15|20.07|20.13|20.05|15
1620382690000|2021-05-07 10:18:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|42
1620382750000|2021-05-07 10:19:10|||||||||1
1620382940000|2021-05-07 10:22:20|||||||||1
1620383310000|2021-05-07 10:28:30|20.2|20.12|20.23|20.15|20.23|20.15|20.2|20.12|4
1620383340000|2021-05-07 10:29:00|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|0
1620383350000|2021-05-07 10:29:10|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|0
1620383360000|2021-05-07 10:29:20|20.21|20.13|20.18|20.1|20.23|20.15|20.18|20.1|123
1620383760000|2021-05-07 10:36:00|||||||||4
1620383790000|2021-05-07 10:36:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|47
1620383830000|2021-05-07 10:37:10|||||||||20
1620383840000|2021-05-07 10:37:20|||||||||3
1620384090000|2021-05-07 10:41:30|||||||||12
1620384140000|2021-05-07 10:42:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|94
1620384180000|2021-05-07 10:43:00|||||||||5
1620384210000|2021-05-07 10:43:30|20.13|20.05|20.1|20.02|20.13|20.05|20.1|20.02|0
1620384260000|2021-05-07 10:44:20|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1620384270000|2021-05-07 10:44:30|||||||||5
1620384290000|2021-05-07 10:44:50|||||||||2
1620384310000|2021-05-07 10:45:10|||||||||4
1620384330000|2021-05-07 10:45:30|||||||||2
1620384340000|2021-05-07 10:45:40|||||||||1
1620384350000|2021-05-07 10:45:50|||||||||3
1620384370000|2021-05-07 10:46:10|||||||||5
1620384380000|2021-05-07 10:46:20|||||||||3
1620384400000|2021-05-07 10:46:40|||||||||4
1620384420000|2021-05-07 10:47:00|||||||||3
1620384440000|2021-05-07 10:47:20|||||||||5
1620384460000|2021-05-07 10:47:40|||||||||4
1620384490000|2021-05-07 10:48:10|||||||||4
1620384510000|2021-05-07 10:48:30|||||||||3
1620384530000|2021-05-07 10:48:50|||||||||2
1620384550000|2021-05-07 10:49:10|||||||||3
1620384580000|2021-05-07 10:49:40|||||||||4
1620384590000|2021-05-07 10:49:50|||||||||2
1620384620000|2021-05-07 10:50:20|||||||||3
1620384640000|2021-05-07 10:50:40|||||||||5
1620384660000|2021-05-07 10:51:00|||||||||2
1620384690000|2021-05-07 10:51:30|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|14
1620384710000|2021-05-07 10:51:50|||||||||5
1620384740000|2021-05-07 10:52:20|||||||||2
1620384770000|2021-05-07 10:52:50|||||||||2
1620384790000|2021-05-07 10:53:10|||||||||5
1620384820000|2021-05-07 10:53:40|||||||||304
1620384840000|2021-05-07 10:54:00|||||||||3
1620384870000|2021-05-07 10:54:30|||||||||4
1620384890000|2021-05-07 10:54:50|||||||||2
1620384910000|2021-05-07 10:55:10|||||||||36
1620384920000|2021-05-07 10:55:20|||||||||6
1620384940000|2021-05-07 10:55:40|||||||||5
1620384970000|2021-05-07 10:56:10|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|10
1620384980000|2021-05-07 10:56:20|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1620384990000|2021-05-07 10:56:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|3
1620385000000|2021-05-07 10:56:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|3
1620385010000|2021-05-07 10:56:50|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|0
1620385020000|2021-05-07 10:57:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|3
1620385050000|2021-05-07 10:57:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|1
1620385070000|2021-05-07 10:57:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1620385080000|2021-05-07 10:58:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1620385190000|2021-05-07 10:59:50|||||||||75
1620385240000|2021-05-07 11:00:40|||||||||15
1620385270000|2021-05-07 11:01:10|||||||||35
1620385310000|2021-05-07 11:01:50|||||||||12
1620385320000|2021-05-07 11:02:00|||||||||1
1620385330000|2021-05-07 11:02:10|||||||||2
1620385340000|2021-05-07 11:02:20|||||||||35
1620385370000|2021-05-07 11:02:50|||||||||74
1620385380000|2021-05-07 11:03:00|||||||||10
1620385400000|2021-05-07 11:03:20|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|60
1620385440000|2021-05-07 11:04:00|||||||||56
1620385460000|2021-05-07 11:04:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|8
1620385480000|2021-05-07 11:04:40|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|6
1620385490000|2021-05-07 11:04:50|20.15|20.07|20.15|20.07|20.16|20.08|20.15|20.07|0
1620385520000|2021-05-07 11:05:20|||||||||2
1620385620000|2021-05-07 11:07:00|||||||||7
1620385820000|2021-05-07 11:10:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|1
1620385880000|2021-05-07 11:11:20|||||||||1
1620385920000|2021-05-07 11:12:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1620385950000|2021-05-07 11:12:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1620385980000|2021-05-07 11:13:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1620385990000|2021-05-07 11:13:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1620386000000|2021-05-07 11:13:20|20.18|20.1|20.2|20.12|20.21|20.13|20.17|20.09|3
1620386010000|2021-05-07 11:13:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1620386020000|2021-05-07 11:13:40|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|0
1620386040000|2021-05-07 11:14:00|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|0
1620386050000|2021-05-07 11:14:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1620386140000|2021-05-07 11:15:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1620386150000|2021-05-07 11:15:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1620386210000|2021-05-07 11:16:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1620386230000|2021-05-07 11:17:10|20.2|20.12|20.2|20.12|20.2|20.12|20.18|20.1|20
1620386240000|2021-05-07 11:17:20|||||||||2
1620386570000|2021-05-07 11:22:50|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|2
1620386610000|2021-05-07 11:23:30|||||||||1
1620386790000|2021-05-07 11:26:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|30
1620386810000|2021-05-07 11:26:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1620386860000|2021-05-07 11:27:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|600
1620386870000|2021-05-07 11:27:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|1
1620387150000|2021-05-07 11:32:30|||||||||4
1620387160000|2021-05-07 11:32:40|||||||||2
1620387180000|2021-05-07 11:33:00|||||||||3
1620387200000|2021-05-07 11:33:20|||||||||3
1620387230000|2021-05-07 11:33:50|||||||||7
1620387250000|2021-05-07 11:34:10|||||||||5
1620387270000|2021-05-07 11:34:30|||||||||4
1620387300000|2021-05-07 11:35:00|||||||||4
1620387310000|2021-05-07 11:35:10|||||||||1
1620387320000|2021-05-07 11:35:20|||||||||5
1620387330000|2021-05-07 11:35:30|||||||||1
1620387350000|2021-05-07 11:35:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|75
1620387370000|2021-05-07 11:36:10|||||||||2
1620387440000|2021-05-07 11:37:20|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|31
1620387450000|2021-05-07 11:37:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|5
1620387640000|2021-05-07 11:40:40|||||||||1
1620387700000|2021-05-07 11:41:40|||||||||1
1620387890000|2021-05-07 11:44:50|||||||||2
1620387930000|2021-05-07 11:45:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|200
1620388080000|2021-05-07 11:48:00|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1620388120000|2021-05-07 11:48:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|24
1620388140000|2021-05-07 11:49:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1620388210000|2021-05-07 11:50:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1620388220000|2021-05-07 11:50:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1620388230000|2021-05-07 11:50:30|||||||||203
1620388240000|2021-05-07 11:50:40|||||||||14
1620388260000|2021-05-07 11:51:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|7
1620388290000|2021-05-07 11:51:30|||||||||25
1620388370000|2021-05-07 11:52:50|||||||||26
1620388380000|2021-05-07 11:53:00|||||||||2
1620388840000|2021-05-07 12:00:40|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|90
1620388870000|2021-05-07 12:01:10|20.15|20.07|20.18|20.1|20.18|20.1|20.15|20.07|7
1620389260000|2021-05-07 12:07:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|3
1620389270000|2021-05-07 12:07:50|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|10
1620389280000|2021-05-07 12:08:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|10
1620389290000|2021-05-07 12:08:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1620389330000|2021-05-07 12:08:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1620389340000|2021-05-07 12:09:00|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|0
1620389380000|2021-05-07 12:09:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1620389400000|2021-05-07 12:10:00|20.19|20.11|20.2|20.12|20.23|20.15|20.19|20.11|25
1620389410000|2021-05-07 12:10:10|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|0
1620389420000|2021-05-07 12:10:20|20.2|20.12|20.19|20.11|20.2|20.12|20.18|20.1|0
1620389440000|2021-05-07 12:10:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1620389460000|2021-05-07 12:11:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1620389480000|2021-05-07 12:11:20|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|23
1620389490000|2021-05-07 12:11:30|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1620389510000|2021-05-07 12:11:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1620389530000|2021-05-07 12:12:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|4
1620389570000|2021-05-07 12:12:50|||||||||40
1620389620000|2021-05-07 12:13:40|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|0
1620389670000|2021-05-07 12:14:30|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|3
1620389710000|2021-05-07 12:15:10|||||||||6
1620389720000|2021-05-07 12:15:20|||||||||10
1620389730000|2021-05-07 12:15:30|||||||||24
1620389740000|2021-05-07 12:15:40|||||||||13
1620389750000|2021-05-07 12:15:50|||||||||5
1620389760000|2021-05-07 12:16:00|||||||||1
1620389830000|2021-05-07 12:17:10|||||||||1
1620389970000|2021-05-07 12:19:30|20.21|20.13|20.21|20.13|20.21|20.13|20.19|20.11|8
1620389990000|2021-05-07 12:19:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1620390000000|2021-05-07 12:20:00|20.21|20.13|20.21|20.13|20.21|20.13|20.2|20.12|0
1620390020000|2021-05-07 12:20:20|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|0
1620390070000|2021-05-07 12:21:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1620390240000|2021-05-07 12:24:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1620390250000|2021-05-07 12:24:10|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1620390260000|2021-05-07 12:24:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1620390400000|2021-05-07 12:26:40|||||||||1
1620390410000|2021-05-07 12:26:50|||||||||11
1620390460000|2021-05-07 12:27:40|||||||||10
1620390470000|2021-05-07 12:27:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|21
1620390480000|2021-05-07 12:28:00|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|52
1620390520000|2021-05-07 12:28:40|||||||||17
1620390540000|2021-05-07 12:29:00|||||||||2
1620390550000|2021-05-07 12:29:10|||||||||3
1620390570000|2021-05-07 12:29:30|||||||||2
1620390580000|2021-05-07 12:29:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|3
1620390600000|2021-05-07 12:30:00|20.18|20.1|20.27|20.02|20.27|20.13|20.18|20.02|22
1620390610000|2021-05-07 12:30:10|20.21|20.13|20.33|20.25|20.38|20.25|20.21|20.05|67
1620390620000|2021-05-07 12:30:20|20.38|20.3|20.32|20.24|20.38|20.3|20.29|20.21|59
1620390630000|2021-05-07 12:30:30|20.3|20.22|20.3|20.22|20.35|20.27|20.27|20.19|41
1620390640000|2021-05-07 12:30:40|20.31|20.23|20.26|20.18|20.31|20.23|20.26|20.18|67
1620390650000|2021-05-07 12:30:50|20.28|20.2|20.26|20.18|20.31|20.23|20.23|20.15|62
1620390660000|2021-05-07 12:31:00|20.24|20.16|20.26|20.18|20.28|20.2|20.23|20.15|0
1620390670000|2021-05-07 12:31:10|20.24|20.16|20.28|20.2|20.28|20.2|20.23|20.15|1
1620390680000|2021-05-07 12:31:20|20.26|20.18|20.26|20.18|20.28|20.2|20.23|20.15|1
1620390690000|2021-05-07 12:31:30|20.24|20.16|20.26|20.18|20.26|20.18|20.23|20.15|0
1620390700000|2021-05-07 12:31:40|20.25|20.17|20.23|20.15|20.26|20.18|20.23|20.15|15
1620390710000|2021-05-07 12:31:50|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|1
1620390720000|2021-05-07 12:32:00|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1620390730000|2021-05-07 12:32:10|20.25|20.17|20.28|20.2|20.28|20.2|20.25|20.17|1
1620390740000|2021-05-07 12:32:20|20.27|20.19|20.22|20.14|20.28|20.2|20.22|20.14|15
1620390750000|2021-05-07 12:32:30|20.21|20.13|20.18|20.1|20.21|20.13|20.16|20.08|8
1620390760000|2021-05-07 12:32:40|20.21|20.13|20.21|20.13|20.23|20.15|20.18|20.1|0
1620390770000|2021-05-07 12:32:50|20.22|20.14|20.23|20.15|20.24|20.16|20.22|20.14|0
1620390780000|2021-05-07 12:33:00|20.24|20.16|20.28|20.2|20.28|20.2|20.23|20.15|0
1620390790000|2021-05-07 12:33:10|20.29|20.21|20.29|20.21|20.3|20.22|20.28|20.2|0
1620390800000|2021-05-07 12:33:20|20.3|20.22|20.34|20.26|20.35|20.27|20.29|20.21|23
1620390810000|2021-05-07 12:33:30|20.33|20.25|20.35|20.27|20.35|20.27|20.3|20.22|0
1620390820000|2021-05-07 12:33:40|20.36|20.28|20.4|20.32|20.4|20.32|20.36|20.28|2
1620390830000|2021-05-07 12:33:50|20.36|20.28|20.35|20.27|20.37|20.29|20.35|20.27|2
1620390840000|2021-05-07 12:34:00|20.36|20.28|20.35|20.27|20.4|20.32|20.35|20.27|20
1620390850000|2021-05-07 12:34:10|20.33|20.25|20.34|20.26|20.34|20.26|20.31|20.23|10
1620390860000|2021-05-07 12:34:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1620390870000|2021-05-07 12:34:30|20.34|20.26|20.34|20.26|20.34|20.26|20.3|20.22|3
1620390890000|2021-05-07 12:34:50|20.35|20.27|20.39|20.31|20.39|20.31|20.35|20.27|7
1620390900000|2021-05-07 12:35:00|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1620390910000|2021-05-07 12:35:10|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|5
1620390920000|2021-05-07 12:35:20|20.36|20.28|20.37|20.29|20.39|20.31|20.36|20.28|0
1620390930000|2021-05-07 12:35:30|20.36|20.28|20.35|20.27|20.4|20.32|20.35|20.27|0
1620390940000|2021-05-07 12:35:40|20.34|20.26|20.31|20.23|20.34|20.26|20.31|20.23|5
1620390950000|2021-05-07 12:35:50|20.29|20.21|20.28|20.2|20.31|20.23|20.28|20.2|57
1620390960000|2021-05-07 12:36:00|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|18
1620390980000|2021-05-07 12:36:20|20.26|20.18|20.23|20.15|20.26|20.18|20.23|20.15|0
1620390990000|2021-05-07 12:36:30|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|0
1620391000000|2021-05-07 12:36:40|20.22|20.14|20.22|20.14|20.23|20.15|20.21|20.13|10
1620391010000|2021-05-07 12:36:50|20.23|20.15|20.23|20.15|20.23|20.15|20.21|20.13|7
1620391030000|2021-05-07 12:37:10|20.21|20.13|20.22|20.14|20.22|20.14|20.2|20.12|51
1620391040000|2021-05-07 12:37:20|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1620391050000|2021-05-07 12:37:30|20.22|20.14|20.21|20.13|20.23|20.15|20.21|20.13|7
1620391070000|2021-05-07 12:37:50|20.19|20.11|20.16|20.08|20.19|20.11|20.16|20.08|79
1620391080000|2021-05-07 12:38:00|20.12|20.04|20.16|20.08|20.16|20.08|20.12|20.04|75
1620391090000|2021-05-07 12:38:10|20.12|20.04|20.13|20.05|20.15|20.07|20.12|20.04|190
1620391100000|2021-05-07 12:38:20|20.15|20.07|20.07|19.99|20.15|20.07|20.06|19.98|219
1620391110000|2021-05-07 12:38:30|20.06|19.98|20.12|20.04|20.12|20.04|20.06|19.98|0
1620391120000|2021-05-07 12:38:40|20.13|20.05|20.16|20.08|20.16|20.08|20.12|20.04|2
1620391130000|2021-05-07 12:38:50|20.15|20.07|20.18|20.1|20.18|20.1|20.13|20.05|29
1620391140000|2021-05-07 12:39:00|20.17|20.09|20.17|20.09|20.17|20.09|20.16|20.08|2
1620391150000|2021-05-07 12:39:10|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1620391160000|2021-05-07 12:39:20|20.14|20.06|20.15|20.07|20.16|20.08|20.11|20.03|238
1620391170000|2021-05-07 12:39:30|20.16|20.08|20.17|20.09|20.18|20.1|20.16|20.08|0
1620391180000|2021-05-07 12:39:40|20.18|20.1|20.18|20.1|20.2|20.12|20.17|20.09|0
1620391190000|2021-05-07 12:39:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1620391200000|2021-05-07 12:40:00|20.21|20.13|20.21|20.13|20.23|20.15|20.18|20.1|26
1620391210000|2021-05-07 12:40:10|20.2|20.12|20.2|20.12|20.2|20.12|20.18|20.1|0
1620391220000|2021-05-07 12:40:20|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1620391230000|2021-05-07 12:40:30|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|0
1620391240000|2021-05-07 12:40:40|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|0
1620391250000|2021-05-07 12:40:50|20.22|20.14|20.21|20.13|20.22|20.14|20.18|20.1|52
1620391260000|2021-05-07 12:41:00|20.23|20.15|20.2|20.12|20.23|20.15|20.2|20.12|18
1620391270000|2021-05-07 12:41:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1620391290000|2021-05-07 12:41:30|20.2|20.12|20.21|20.13|20.21|20.13|20.18|20.1|0
1620391300000|2021-05-07 12:41:40|20.2|20.12|20.23|20.15|20.23|20.15|20.2|20.12|0
1620391310000|2021-05-07 12:41:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1620391320000|2021-05-07 12:42:00|20.27|20.19|20.25|20.17|20.27|20.19|20.23|20.15|0
1620391330000|2021-05-07 12:42:10|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|1
1620391340000|2021-05-07 12:42:20|20.26|20.18|20.26|20.18|20.26|20.18|20.25|20.17|96
1620391350000|2021-05-07 12:42:30|20.25|20.17|20.28|20.2|20.28|20.2|20.25|20.17|0
1620391360000|2021-05-07 12:42:40|20.26|20.18|20.26|20.18|20.27|20.19|20.25|20.17|11
1620391370000|2021-05-07 12:42:50|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1620391380000|2021-05-07 12:43:00|20.27|20.19|20.27|20.19|20.27|20.19|20.26|20.18|0
1620391390000|2021-05-07 12:43:10|20.28|20.2|20.33|20.25|20.33|20.25|20.28|20.2|8
1620391430000|2021-05-07 12:43:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1620391440000|2021-05-07 12:44:00|20.33|20.25|20.33|20.25|20.34|20.26|20.33|20.25|0
1620391450000|2021-05-07 12:44:10|20.31|20.23|20.28|20.2|20.31|20.23|20.28|20.2|10
1620391470000|2021-05-07 12:44:30|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|0
1620391500000|2021-05-07 12:45:00|20.29|20.21|20.31|20.23|20.33|20.25|20.28|20.2|0
1620391510000|2021-05-07 12:45:10|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|21
1620391520000|2021-05-07 12:45:20|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|28
1620391530000|2021-05-07 12:45:30|||||||||9
1620391540000|2021-05-07 12:45:40|||||||||25
1620391550000|2021-05-07 12:45:50|||||||||2
1620391560000|2021-05-07 12:46:00|20.3|20.22|20.28|20.2|20.33|20.25|20.28|20.2|4
1620391570000|2021-05-07 12:46:10|20.31|20.23|20.33|20.25|20.33|20.25|20.28|20.2|10
1620391600000|2021-05-07 12:46:40|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|0
1620391620000|2021-05-07 12:47:00|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|0
1620391630000|2021-05-07 12:47:10|20.31|20.23|20.33|20.25|20.33|20.25|20.29|20.21|0
1620391660000|2021-05-07 12:47:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1620391670000|2021-05-07 12:47:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1620391680000|2021-05-07 12:48:00|20.31|20.23|20.29|20.21|20.33|20.25|20.29|20.21|4
1620391690000|2021-05-07 12:48:10|20.32|20.24|20.28|20.2|20.32|20.24|20.28|20.2|0
1620391720000|2021-05-07 12:48:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|8
1620391760000|2021-05-07 12:49:20|20.23|20.15|20.25|20.17|20.26|20.18|20.23|20.15|0
1620391770000|2021-05-07 12:49:30|20.26|20.18|20.26|20.18|20.26|20.18|20.25|20.17|0
1620391800000|2021-05-07 12:50:00|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1620391810000|2021-05-07 12:50:10|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1620391820000|2021-05-07 12:50:20|20.25|20.17|20.23|20.15|20.26|20.18|20.23|20.15|0
1620391830000|2021-05-07 12:50:30|20.26|20.18|20.23|20.15|20.26|20.18|20.23|20.15|100
1620391840000|2021-05-07 12:50:40|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1620391850000|2021-05-07 12:50:50|20.23|20.15|20.23|20.15|20.23|20.15|20.21|20.13|74
1620391860000|2021-05-07 12:51:00|20.25|20.17|20.22|20.14|20.25|20.17|20.22|20.14|22
1620391870000|2021-05-07 12:51:10|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|42
1620391900000|2021-05-07 12:51:40|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|0
1620391910000|2021-05-07 12:51:50|20.26|20.18|20.25|20.17|20.26|20.18|20.23|20.15|0
1620391920000|2021-05-07 12:52:00|20.23|20.15|20.23|20.15|20.25|20.17|20.23|20.15|0
1620391930000|2021-05-07 12:52:10|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1620391940000|2021-05-07 12:52:20|20.25|20.17|20.25|20.17|20.26|20.18|20.25|20.17|0
1620391950000|2021-05-07 12:52:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1620391970000|2021-05-07 12:52:50|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|0
1620391980000|2021-05-07 12:53:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1620391990000|2021-05-07 12:53:10|20.23|20.15|20.23|20.15|20.25|20.17|20.23|20.15|0
1620392000000|2021-05-07 12:53:20|20.25|20.17|20.25|20.17|20.25|20.17|20.23|20.15|0
1620392010000|2021-05-07 12:53:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1620392070000|2021-05-07 12:54:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|23
1620392080000|2021-05-07 12:54:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1620392090000|2021-05-07 12:54:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1620392100000|2021-05-07 12:55:00|20.23|20.15|20.22|20.14|20.23|20.15|20.21|20.13|2
1620392110000|2021-05-07 12:55:10|20.21|20.13|20.21|20.13|20.22|20.14|20.21|20.13|0
1620392120000|2021-05-07 12:55:20|20.22|20.14|20.22|20.14|20.22|20.14|20.21|20.13|0
1620392140000|2021-05-07 12:55:40|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1620392150000|2021-05-07 12:55:50|20.18|20.1|20.2|20.12|20.21|20.13|20.17|20.09|0
1620392160000|2021-05-07 12:56:00|20.21|20.13|20.2|20.12|20.22|20.14|20.2|20.12|0
1620392170000|2021-05-07 12:56:10|20.21|20.13|20.21|20.13|20.22|20.14|20.21|20.13|0
1620392190000|2021-05-07 12:56:30|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|0
1620392200000|2021-05-07 12:56:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1620392210000|2021-05-07 12:56:50|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|0
1620392220000|2021-05-07 12:57:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1620392230000|2021-05-07 12:57:10|20.22|20.14|20.22|20.14|20.22|20.14|20.21|20.13|0
1620392240000|2021-05-07 12:57:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1620392260000|2021-05-07 12:57:40|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1620392270000|2021-05-07 12:57:50|20.27|20.19|20.28|20.2|20.28|20.2|20.26|20.18|202
1620392330000|2021-05-07 12:58:50|20.26|20.18|20.26|20.18|20.26|20.18|20.23|20.15|14
1620392340000|2021-05-07 12:59:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1620392350000|2021-05-07 12:59:10|20.26|20.18|20.25|20.17|20.26|20.18|20.23|20.15|0
1620392360000|2021-05-07 12:59:20|20.26|20.18|20.26|20.18|20.26|20.18|20.25|20.17|100
1620392370000|2021-05-07 12:59:30|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1620392390000|2021-05-07 12:59:50|20.25|20.17|20.21|20.13|20.25|20.17|20.21|20.13|208
1620392400000|2021-05-07 13:00:00|20.22|20.14|20.21|20.13|20.24|20.16|20.21|20.13|51
1620392480000|2021-05-07 13:01:20|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|2
1620392500000|2021-05-07 13:01:40|20.17|20.09|20.18|20.1|20.18|20.1|20.16|20.08|0
1620392510000|2021-05-07 13:01:50|20.2|20.12|20.17|20.09|20.21|20.13|20.17|20.09|0
1620392520000|2021-05-07 13:02:00|20.16|20.08|20.2|20.12|20.21|20.13|20.16|20.08|23
1620392530000|2021-05-07 13:02:10|20.21|20.13|20.2|20.12|20.21|20.13|20.17|20.09|0
1620392540000|2021-05-07 13:02:20|20.18|20.1|20.21|20.13|20.21|20.13|20.18|20.1|0
1620392550000|2021-05-07 13:02:30|20.2|20.12|20.18|20.1|20.21|20.13|20.18|20.1|0
1620392560000|2021-05-07 13:02:40|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|0
1620392590000|2021-05-07 13:03:10|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|1
1620392610000|2021-05-07 13:03:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1620392690000|2021-05-07 13:04:50|||||||||71
1620392700000|2021-05-07 13:05:00|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1620392730000|2021-05-07 13:05:30|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|64
1620392740000|2021-05-07 13:05:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|25
1620392750000|2021-05-07 13:05:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|1
1620392760000|2021-05-07 13:06:00|20.17|20.09|20.18|20.1|20.18|20.1|20.16|20.08|20
1620392770000|2021-05-07 13:06:10|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|2
1620392810000|2021-05-07 13:06:50|20.21|20.13|20.21|20.13|20.21|20.13|20.2|20.12|0
1620392820000|2021-05-07 13:07:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|6
1620392830000|2021-05-07 13:07:10|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|1
1620392880000|2021-05-07 13:08:00|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|7
1620392970000|2021-05-07 13:09:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|12
1620392990000|2021-05-07 13:09:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1620393010000|2021-05-07 13:10:10|20.23|20.15|20.23|20.15|20.24|20.16|20.23|20.15|51
1620393020000|2021-05-07 13:10:20|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|14
1620393030000|2021-05-07 13:10:30|||||||||13
1620393040000|2021-05-07 13:10:40|||||||||9
1620393050000|2021-05-07 13:10:50|||||||||27
1620393060000|2021-05-07 13:11:00|||||||||23
1620393070000|2021-05-07 13:11:10|||||||||3
1620393270000|2021-05-07 13:14:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|35
1620393280000|2021-05-07 13:14:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|3
1620393290000|2021-05-07 13:14:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1620393300000|2021-05-07 13:15:00|20.21|20.13|20.22|20.14|20.22|20.14|20.19|20.11|0
1620393310000|2021-05-07 13:15:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|40
1620393380000|2021-05-07 13:16:20|20.19|20.11|20.19|20.11|20.19|20.11|20.18|20.1|4
1620393390000|2021-05-07 13:16:30|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|4
1620393400000|2021-05-07 13:16:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1620393420000|2021-05-07 13:17:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1620393430000|2021-05-07 13:17:10|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1620393440000|2021-05-07 13:17:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1620393460000|2021-05-07 13:17:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1620393490000|2021-05-07 13:18:10|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1620393540000|2021-05-07 13:19:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1620393570000|2021-05-07 13:19:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1620393600000|2021-05-07 13:20:00|20.23|20.15|20.2|20.12|20.23|20.15|20.2|20.12|0
1620393610000|2021-05-07 13:20:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1620393620000|2021-05-07 13:20:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1620393650000|2021-05-07 13:20:50|||||||||10
1620393710000|2021-05-07 13:21:50|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|0
1620393720000|2021-05-07 13:22:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1620393750000|2021-05-07 13:22:30|||||||||9
1620393770000|2021-05-07 13:22:50|20.25|20.17|20.25|20.17|20.27|20.19|20.24|20.16|10
1620393790000|2021-05-07 13:23:10|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|0
1620393860000|2021-05-07 13:24:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1620393890000|2021-05-07 13:24:50|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1620393900000|2021-05-07 13:25:00|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1620393910000|2021-05-07 13:25:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1620393920000|2021-05-07 13:25:20|20.24|20.16|20.24|20.16|20.25|20.17|20.24|20.16|0
1620393930000|2021-05-07 13:25:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1620393950000|2021-05-07 13:25:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1620393960000|2021-05-07 13:26:00|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|7
1620393970000|2021-05-07 13:26:10|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1620393990000|2021-05-07 13:26:30|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1620394020000|2021-05-07 13:27:00|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1620394040000|2021-05-07 13:27:20|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1620394050000|2021-05-07 13:27:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1620394060000|2021-05-07 13:27:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1620394080000|2021-05-07 13:28:00|20.27|20.19|20.27|20.19|20.27|20.19|20.25|20.17|0
1620394090000|2021-05-07 13:28:10|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1620394100000|2021-05-07 13:28:20|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1620394110000|2021-05-07 13:28:30|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|3
1620394120000|2021-05-07 13:28:40|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|25
1620394130000|2021-05-07 13:28:50|||||||||10
1620394140000|2021-05-07 13:29:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1620394150000|2021-05-07 13:29:10|20.27|20.19|20.29|20.21|20.3|20.22|20.27|20.19|15
1620394170000|2021-05-07 13:29:30|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1620394190000|2021-05-07 13:29:50|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1620394200000|2021-05-07 13:30:00|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|0
1620394210000|2021-05-07 13:30:10|20.25|20.17|20.29|20.21|20.29|20.21|20.25|20.17|4
1620394220000|2021-05-07 13:30:20|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|24
1620394230000|2021-05-07 13:30:30|||||||||75
1620394240000|2021-05-07 13:30:40|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|10
1620394250000|2021-05-07 13:30:50|20.29|20.21|20.3|20.22|20.3|20.22|20.28|20.2|0
1620394270000|2021-05-07 13:31:10|||||||||23
1620394280000|2021-05-07 13:31:20|||||||||43
1620394290000|2021-05-07 13:31:30|20.29|20.21|20.3|20.22|20.3|20.22|20.28|20.2|16
1620394300000|2021-05-07 13:31:40|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|0
1620394310000|2021-05-07 13:31:50|20.29|20.21|20.3|20.22|20.3|20.22|20.28|20.2|1
1620394320000|2021-05-07 13:32:00|20.29|20.21|20.28|20.2|20.3|20.22|20.28|20.2|0
1620394330000|2021-05-07 13:32:10|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|141
1620394340000|2021-05-07 13:32:20|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|62
1620394350000|2021-05-07 13:32:30|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1620394370000|2021-05-07 13:32:50|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|23
1620394390000|2021-05-07 13:33:10|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|10
1620394400000|2021-05-07 13:33:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|5
1620394420000|2021-05-07 13:33:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1620394430000|2021-05-07 13:33:50|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1620394440000|2021-05-07 13:34:00|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1620394450000|2021-05-07 13:34:10|20.32|20.24|20.33|20.25|20.35|20.27|20.3|20.22|14
1620394460000|2021-05-07 13:34:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1620394470000|2021-05-07 13:34:30|20.33|20.25|20.33|20.25|20.34|20.26|20.33|20.25|0
1620394480000|2021-05-07 13:34:40|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|0
1620394490000|2021-05-07 13:34:50|20.32|20.24|20.32|20.24|20.33|20.25|20.32|20.24|0
1620394500000|2021-05-07 13:35:00|20.3|20.22|20.33|20.25|20.33|20.25|20.3|20.22|0
1620394510000|2021-05-07 13:35:10|20.32|20.24|20.29|20.21|20.33|20.25|20.28|20.2|12
1620394520000|2021-05-07 13:35:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1620394530000|2021-05-07 13:35:30|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|0
1620394540000|2021-05-07 13:35:40|20.27|20.19|20.23|20.15|20.27|20.19|20.23|20.15|10
1620394550000|2021-05-07 13:35:50|20.21|20.13|20.21|20.13|20.22|20.14|20.21|20.13|64
1620394570000|2021-05-07 13:36:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|15
1620394580000|2021-05-07 13:36:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|8
1620394590000|2021-05-07 13:36:30|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|14
1620394600000|2021-05-07 13:36:40|20.15|20.07|20.14|20.06|20.15|20.07|20.11|20.03|27
1620394610000|2021-05-07 13:36:50|20.15|20.07|20.15|20.07|20.16|20.08|20.14|20.06|39
1620394620000|2021-05-07 13:37:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1620394630000|2021-05-07 13:37:10|20.15|20.07|20.1|20.02|20.15|20.07|20.09|20.01|88
1620394640000|2021-05-07 13:37:20|20.11|20.03|20.11|20.03|20.11|20.03|20.1|20.02|0
1620394650000|2021-05-07 13:37:30|20.1|20.02|20.1|20.02|20.11|20.03|20.1|20.02|43
1620394660000|2021-05-07 13:37:40|20.11|20.03|20.11|20.03|20.11|20.03|20.1|20.02|0
1620394670000|2021-05-07 13:37:50|20.14|20.06|20.11|20.03|20.14|20.06|20.11|20.03|0
1620394680000|2021-05-07 13:38:00|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|85
1620394690000|2021-05-07 13:38:10|20.11|20.03|20.11|20.03|20.13|20.05|20.11|20.03|82
1620394700000|2021-05-07 13:38:20|20.13|20.05|20.1|20.02|20.13|20.05|20.09|20.01|50
1620394710000|2021-05-07 13:38:30|20.11|20.03|20.11|20.03|20.11|20.03|20.1|20.02|0
1620394740000|2021-05-07 13:39:00|20.1|20.02|20.09|20.01|20.11|20.03|20.09|20.01|57
1620394750000|2021-05-07 13:39:10|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|1
1620394760000|2021-05-07 13:39:20|20.1|20.02|20.09|20.01|20.11|20.03|20.09|20.01|88
1620394770000|2021-05-07 13:39:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|4
1620394790000|2021-05-07 13:39:50|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|22
1620394800000|2021-05-07 13:40:00|20.06|19.98|20.06|19.98|20.06|19.98|20.04|19.96|55
1620394810000|2021-05-07 13:40:10|20.04|19.96|20.04|19.96|20.05|19.97|20.04|19.96|106
1620394820000|2021-05-07 13:40:20|20.05|19.97|20.04|19.96|20.06|19.98|20.04|19.96|60
1620394830000|2021-05-07 13:40:30|20.05|19.97|20.05|19.97|20.06|19.98|20.04|19.96|34
1620394840000|2021-05-07 13:40:40|20.06|19.98|20.09|20.01|20.09|20.01|20.05|19.97|10
1620394850000|2021-05-07 13:40:50|20.08|20|20.1|20.02|20.1|20.02|20.08|20|13
1620394860000|2021-05-07 13:41:00|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|23
1620394870000|2021-05-07 13:41:10|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|27
1620394880000|2021-05-07 13:41:20|20.1|20.02|20.1|20.02|20.11|20.03|20.1|20.02|0
1620394890000|2021-05-07 13:41:30|20.09|20.01|20.09|20.01|20.1|20.02|20.09|20.01|0
1620394900000|2021-05-07 13:41:40|20.08|20|20.08|20|20.09|20.01|20.08|20|0
1620394910000|2021-05-07 13:41:50|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1620394920000|2021-05-07 13:42:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|1
1620394930000|2021-05-07 13:42:10|20.04|19.96|20.04|19.96|20.05|19.97|20.04|19.96|0
1620394940000|2021-05-07 13:42:20|20.05|19.97|20.05|19.97|20.06|19.98|20.05|19.97|4
1620394950000|2021-05-07 13:42:30|20.06|19.98|20.05|19.97|20.06|19.98|20.04|19.96|20
1620394960000|2021-05-07 13:42:40|20.06|19.98|20.09|20.01|20.09|20.01|20.06|19.98|0
1620394970000|2021-05-07 13:42:50|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|0
1620394980000|2021-05-07 13:43:00|20.08|20|20.08|20|20.08|20|20.08|20|0
1620394990000|2021-05-07 13:43:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1620395010000|2021-05-07 13:43:30|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1620395020000|2021-05-07 13:43:40|20.08|20|20.08|20|20.08|20|20.08|20|0
1620395030000|2021-05-07 13:43:50|20.06|19.98|20.1|20.02|20.1|20.02|20.06|19.98|0
1620395040000|2021-05-07 13:44:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|15
1620395050000|2021-05-07 13:44:10|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|0
1620395060000|2021-05-07 13:44:20|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|0
1620395070000|2021-05-07 13:44:30|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1620395100000|2021-05-07 13:45:00|20.08|20|20.08|20|20.09|20.01|20.06|19.98|9
1620395110000|2021-05-07 13:45:10|20.07|19.99|20.09|20.01|20.09|20.01|20.06|19.98|0
1620395120000|2021-05-07 13:45:20|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|0
1620395130000|2021-05-07 13:45:30|20.1|20.02|20.09|20.01|20.13|20.05|20.09|20.01|0
1620395140000|2021-05-07 13:45:40|20.08|20|20.09|20.01|20.09|20.01|20.06|19.98|0
1620395150000|2021-05-07 13:45:50|20.08|20|20.04|19.96|20.09|20.01|20.04|19.96|0
1620395180000|2021-05-07 13:46:20|20.01|19.93|20.04|19.96|20.05|19.97|20.01|19.93|178
1620395190000|2021-05-07 13:46:30|20.05|19.97|20.05|19.97|20.06|19.98|20.04|19.96|16
1620395200000|2021-05-07 13:46:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1620395220000|2021-05-07 13:47:00|20.09|20.01|20.06|19.98|20.1|20.02|20.06|19.98|22
1620395230000|2021-05-07 13:47:10|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|5
1620395240000|2021-05-07 13:47:20|20.09|20.01|20.06|19.98|20.09|20.01|20.06|19.98|0
1620395250000|2021-05-07 13:47:30|20.04|19.96|20.04|19.96|20.05|19.97|20.04|19.96|3
1620395260000|2021-05-07 13:47:40|20.05|19.97|20.1|20.02|20.1|20.02|20.05|19.97|29
1620395270000|2021-05-07 13:47:50|20.11|20.03|20.1|20.02|20.11|20.03|20.09|20.01|61
1620395280000|2021-05-07 13:48:00|20.09|20.01|20.08|20|20.09|20.01|20.08|20|0
1620395290000|2021-05-07 13:48:10|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1620395300000|2021-05-07 13:48:20|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|9
1620395310000|2021-05-07 13:48:30|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1620395320000|2021-05-07 13:48:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|30
1620395330000|2021-05-07 13:48:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|10
1620395340000|2021-05-07 13:49:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1620395350000|2021-05-07 13:49:10|20.11|20.03|20.11|20.03|20.12|20.04|20.11|20.03|0
1620395360000|2021-05-07 13:49:20|20.08|20|20.08|20|20.08|20|20.08|20|0
1620395370000|2021-05-07 13:49:30|20.11|20.03|20.06|19.98|20.11|20.03|20.06|19.98|86
1620395380000|2021-05-07 13:49:40|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1620395400000|2021-05-07 13:50:00|20.07|19.99|20.08|20|20.08|20|20.07|19.99|7
1620395410000|2021-05-07 13:50:10|20.06|19.98|20.1|20.02|20.1|20.02|20.06|19.98|13
1620395420000|2021-05-07 13:50:20|20.11|20.03|20.08|20|20.11|20.03|20.08|20|0
1620395430000|2021-05-07 13:50:30|20.06|19.98|20.08|20|20.09|20.01|20.06|19.98|0
1620395440000|2021-05-07 13:50:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1620395450000|2021-05-07 13:50:50|20.07|19.99|20.07|19.99|20.07|19.99|20.06|19.98|0
1620395460000|2021-05-07 13:51:00|20.08|20|20.1|20.02|20.11|20.03|20.08|20|0
1620395470000|2021-05-07 13:51:10|20.09|20.01|20.09|20.01|20.1|20.02|20.06|19.98|0
1620395480000|2021-05-07 13:51:20|20.08|20|20.09|20.01|20.09|20.01|20.06|19.98|0
1620395490000|2021-05-07 13:51:30|20.06|19.98|20.06|19.98|20.07|19.99|20.06|19.98|0
1620395530000|2021-05-07 13:52:10|20.07|19.99|20.06|19.98|20.09|20.01|20.06|19.98|27
1620395550000|2021-05-07 13:52:30|20.07|19.99|20.06|19.98|20.09|20.01|20.06|19.98|0
1620395560000|2021-05-07 13:52:40|20.08|20|20.06|19.98|20.09|20.01|20.06|19.98|0
1620395570000|2021-05-07 13:52:50|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|100
1620395580000|2021-05-07 13:53:00|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1620395690000|2021-05-07 13:54:50|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1620395700000|2021-05-07 13:55:00|20.08|20|20.05|19.97|20.08|20|20.05|19.97|2
1620395710000|2021-05-07 13:55:10|20.06|19.98|20.05|19.97|20.06|19.98|20.04|19.96|120
1620395720000|2021-05-07 13:55:20|20.06|19.98|20.04|19.96|20.08|20|20.04|19.96|0
1620395730000|2021-05-07 13:55:30|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1620395740000|2021-05-07 13:55:40|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|7
1620395750000|2021-05-07 13:55:50|20.08|20|20.08|20|20.08|20|20.08|20|0
1620395760000|2021-05-07 13:56:00|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1620395770000|2021-05-07 13:56:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1620395780000|2021-05-07 13:56:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1620395790000|2021-05-07 13:56:30|20.05|19.97|20.05|19.97|20.06|19.98|20.04|19.96|0
1620395800000|2021-05-07 13:56:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1620395810000|2021-05-07 13:56:50|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1620395850000|2021-05-07 13:57:30|20.05|19.97|20.05|19.97|20.06|19.98|20.05|19.97|2
1620395860000|2021-05-07 13:57:40|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|0
1620395870000|2021-05-07 13:57:50|20.05|19.97|20.05|19.97|20.06|19.98|20.04|19.96|0
1620395880000|2021-05-07 13:58:00|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|30
1620395900000|2021-05-07 13:58:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1620395920000|2021-05-07 13:58:40|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|32
1620395930000|2021-05-07 13:58:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1620395940000|2021-05-07 13:59:00|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1620395950000|2021-05-07 13:59:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1620395970000|2021-05-07 13:59:30|20.04|19.96|20.04|19.96|20.05|19.97|20.04|19.96|0
1620396000000|2021-05-07 14:00:00|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|29
1620396010000|2021-05-07 14:00:10|||||||||1
1620396020000|2021-05-07 14:00:20|20.03|19.95|19.99|19.91|20.03|19.95|19.99|19.91|78
1620396030000|2021-05-07 14:00:30|||||||||24
1620396040000|2021-05-07 14:00:40|20|19.92|19.99|19.91|20|19.92|19.99|19.91|33
1620396050000|2021-05-07 14:00:50|20.01|19.93|20|19.92|20.03|19.95|19.99|19.91|7
1620396060000|2021-05-07 14:01:00|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|7
1620396070000|2021-05-07 14:01:10|20.03|19.95|20.01|19.93|20.04|19.96|20.01|19.93|0
1620396080000|2021-05-07 14:01:20|20|19.92|20|19.92|20|19.92|19.99|19.91|28
1620396100000|2021-05-07 14:01:40|20.01|19.93|20|19.92|20.01|19.93|20|19.92|23
1620396120000|2021-05-07 14:02:00|19.99|19.91|20|19.92|20|19.92|19.95|19.87|15
1620396140000|2021-05-07 14:02:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|2
1620396150000|2021-05-07 14:02:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1620396180000|2021-05-07 14:03:00|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1620396190000|2021-05-07 14:03:10|||||||||12
1620396220000|2021-05-07 14:03:40|||||||||54
1620396230000|2021-05-07 14:03:50|20.01|19.93|20|19.92|20.01|19.93|20|19.92|30
1620396290000|2021-05-07 14:04:50|||||||||4
1620396300000|2021-05-07 14:05:00|||||||||6
1620396410000|2021-05-07 14:06:50|||||||||2
1620396430000|2021-05-07 14:07:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1620396470000|2021-05-07 14:07:50|20|19.92|20|19.92|20|19.92|20|19.92|14
1620396480000|2021-05-07 14:08:00|19.98|19.9|19.95|19.87|19.98|19.9|19.95|19.87|75
1620396490000|2021-05-07 14:08:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|5
1620396530000|2021-05-07 14:08:50|||||||||20
1620396560000|2021-05-07 14:09:20|||||||||13
1620396690000|2021-05-07 14:11:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1620396730000|2021-05-07 14:12:10|||||||||1
1620396750000|2021-05-07 14:12:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1620396780000|2021-05-07 14:13:00|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|25
1620396850000|2021-05-07 14:14:10|20|19.92|20|19.92|20|19.92|20|19.92|0
1620396890000|2021-05-07 14:14:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|10
1620396900000|2021-05-07 14:15:00|20|19.92|20|19.92|20.01|19.93|20|19.92|0
1620396910000|2021-05-07 14:15:10|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1620396920000|2021-05-07 14:15:20|19.98|19.9|19.98|19.9|20|19.92|19.98|19.9|0
1620396930000|2021-05-07 14:15:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1620396940000|2021-05-07 14:15:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1620396950000|2021-05-07 14:15:50|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1620396960000|2021-05-07 14:16:00|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1620396970000|2021-05-07 14:16:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|1
1620397010000|2021-05-07 14:16:50|19.98|19.9|20.01|19.93|20.01|19.93|19.98|19.9|14
1620397020000|2021-05-07 14:17:00|20|19.92|19.98|19.9|20|19.92|19.98|19.9|16
1620397030000|2021-05-07 14:17:10|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1620397050000|2021-05-07 14:17:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|1
1620397070000|2021-05-07 14:17:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1620397090000|2021-05-07 14:18:10|20|19.92|20|19.92|20.01|19.93|20|19.92|45
1620397100000|2021-05-07 14:18:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1620397110000|2021-05-07 14:18:30|20|19.92|20|19.92|20.01|19.93|20|19.92|0
1620397120000|2021-05-07 14:18:40|20.01|19.93|19.98|19.9|20.01|19.93|19.97|19.89|53
1620397130000|2021-05-07 14:18:50|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1620397140000|2021-05-07 14:19:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|108
1620397150000|2021-05-07 14:19:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|582
1620397170000|2021-05-07 14:19:30|20|19.92|20|19.92|20|19.92|20|19.92|11
1620397180000|2021-05-07 14:19:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|318
1620397210000|2021-05-07 14:20:10|||||||||1
1620397350000|2021-05-07 14:22:30|||||||||1
1620397420000|2021-05-07 14:23:40|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|29
1620397450000|2021-05-07 14:24:10|20|19.92|20.03|19.95|20.03|19.95|20|19.92|9
1620397460000|2021-05-07 14:24:20|||||||||9
1620397470000|2021-05-07 14:24:30|20|19.92|20|19.92|20|19.92|19.99|19.91|35
1620397480000|2021-05-07 14:24:40|20.02|19.94|20|19.92|20.02|19.94|20|19.92|74
1620397490000|2021-05-07 14:24:50|||||||||7
1620397510000|2021-05-07 14:25:10|19.99|19.91|20|19.92|20|19.92|19.99|19.91|1
1620397580000|2021-05-07 14:26:20|19.98|19.9|19.98|19.9|20|19.92|19.98|19.9|8
1620397650000|2021-05-07 14:27:30|20|19.92|19.98|19.9|20|19.92|19.98|19.9|10
1620397660000|2021-05-07 14:27:40|||||||||77
1620397670000|2021-05-07 14:27:50|20|19.92|20|19.92|20|19.92|19.98|19.9|46
1620397680000|2021-05-07 14:28:00|19.99|19.91|20|19.92|20|19.92|19.98|19.9|100
1620397690000|2021-05-07 14:28:10|19.99|19.91|20|19.92|20|19.92|19.98|19.9|79
1620397700000|2021-05-07 14:28:20|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1620397710000|2021-05-07 14:28:30|20|19.92|20|19.92|20.02|19.94|20|19.92|0
1620397720000|2021-05-07 14:28:40|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1620397790000|2021-05-07 14:29:50|19.99|19.91|20|19.92|20|19.92|19.98|19.9|0
1620397800000|2021-05-07 14:30:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|19
1620397810000|2021-05-07 14:30:10|||||||||1
1620397820000|2021-05-07 14:30:20|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|0
1620397860000|2021-05-07 14:31:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1620397900000|2021-05-07 14:31:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1620397910000|2021-05-07 14:31:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1620397920000|2021-05-07 14:32:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1620397930000|2021-05-07 14:32:10|19.97|19.89|19.97|19.89|19.97|19.89|19.95|19.87|11
1620397940000|2021-05-07 14:32:20|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1620397950000|2021-05-07 14:32:30|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|0
1620398020000|2021-05-07 14:33:40|||||||||27
1620398120000|2021-05-07 14:35:20|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|20
1620398130000|2021-05-07 14:35:30|19.95|19.87|19.97|19.89|19.98|19.9|19.95|19.87|0
1620398140000|2021-05-07 14:35:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1620398150000|2021-05-07 14:35:50|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1620398170000|2021-05-07 14:36:10|||||||||1
1620398180000|2021-05-07 14:36:20|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1620398190000|2021-05-07 14:36:30|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1620398210000|2021-05-07 14:36:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1620398220000|2021-05-07 14:37:00|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1620398270000|2021-05-07 14:37:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1620398290000|2021-05-07 14:38:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1620398300000|2021-05-07 14:38:20|20|19.92|20|19.92|20|19.92|20|19.92|32
1620398310000|2021-05-07 14:38:30|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|19
1620398330000|2021-05-07 14:38:50|||||||||3
1620398350000|2021-05-07 14:39:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1620398370000|2021-05-07 14:39:30|||||||||22
1620398380000|2021-05-07 14:39:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1620398400000|2021-05-07 14:40:00|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1620398410000|2021-05-07 14:40:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|17
1620398480000|2021-05-07 14:41:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1620398490000|2021-05-07 14:41:30|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1620398500000|2021-05-07 14:41:40|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|1
1620398510000|2021-05-07 14:41:50|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|12
1620398520000|2021-05-07 14:42:00|19.92|19.84|19.92|19.84|19.93|19.85|19.92|19.84|2
1620398530000|2021-05-07 14:42:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|1
1620398560000|2021-05-07 14:42:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1620398570000|2021-05-07 14:42:50|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|20
1620398580000|2021-05-07 14:43:00|19.93|19.85|19.93|19.85|19.93|19.85|19.92|19.84|0
1620398620000|2021-05-07 14:43:40|||||||||43
1620398640000|2021-05-07 14:44:00|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|0
1620398650000|2021-05-07 14:44:10|||||||||1
1620398660000|2021-05-07 14:44:20|||||||||1
1620398700000|2021-05-07 14:45:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|10
1620398710000|2021-05-07 14:45:10|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1620398730000|2021-05-07 14:45:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1620398740000|2021-05-07 14:45:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1620398760000|2021-05-07 14:46:00|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|49
1620398780000|2021-05-07 14:46:20|||||||||10
1620398830000|2021-05-07 14:47:10|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|17
1620398840000|2021-05-07 14:47:20|19.92|19.84|19.92|19.84|19.92|19.84|19.91|19.83|29
1620398850000|2021-05-07 14:47:30|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1620398860000|2021-05-07 14:47:40|19.93|19.85|19.93|19.85|19.93|19.85|19.92|19.84|0
1620398890000|2021-05-07 14:48:10|||||||||1
1620398930000|2021-05-07 14:48:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1620398940000|2021-05-07 14:49:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1620398960000|2021-05-07 14:49:20|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|1
1620398980000|2021-05-07 14:49:40|||||||||22
1620399020000|2021-05-07 14:50:20|||||||||35
1620399030000|2021-05-07 14:50:30|||||||||50
1620399080000|2021-05-07 14:51:20|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|6
1620399110000|2021-05-07 14:51:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1620399120000|2021-05-07 14:52:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1620399130000|2021-05-07 14:52:10|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|1
1620399140000|2021-05-07 14:52:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1620399180000|2021-05-07 14:53:00|||||||||1
1620399190000|2021-05-07 14:53:10|||||||||1
1620399200000|2021-05-07 14:53:20|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1620399210000|2021-05-07 14:53:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1620399230000|2021-05-07 14:53:50|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|29
1620399240000|2021-05-07 14:54:00|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|16
1620399280000|2021-05-07 14:54:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1620399310000|2021-05-07 14:55:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1620399320000|2021-05-07 14:55:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1620399330000|2021-05-07 14:55:30|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|0
1620399370000|2021-05-07 14:56:10|||||||||2
1620399380000|2021-05-07 14:56:20|19.86|19.78|19.85|19.77|19.88|19.8|19.85|19.77|101
1620399390000|2021-05-07 14:56:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|19
1620399470000|2021-05-07 14:57:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1620399480000|2021-05-07 14:58:00|19.86|19.78|19.86|19.78|19.88|19.8|19.86|19.78|8
1620399490000|2021-05-07 14:58:10|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|0
1620399510000|2021-05-07 14:58:30|||||||||50
1620399570000|2021-05-07 14:59:30|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|0
1620399580000|2021-05-07 14:59:40|19.9|19.82|19.88|19.8|19.9|19.82|19.86|19.78|0
1620399590000|2021-05-07 14:59:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|53
1620399600000|2021-05-07 15:00:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|1
1620399620000|2021-05-07 15:00:20|||||||||1
1620399630000|2021-05-07 15:00:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|84
1620399640000|2021-05-07 15:00:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|250
1620399660000|2021-05-07 15:01:00|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|6
1620399690000|2021-05-07 15:01:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1620399720000|2021-05-07 15:02:00|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1620399730000|2021-05-07 15:02:10|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1620399750000|2021-05-07 15:02:30|19.85|19.77|19.83|19.75|19.85|19.77|19.81|19.73|0
1620399770000|2021-05-07 15:02:50|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1620399780000|2021-05-07 15:03:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1620399790000|2021-05-07 15:03:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1620399820000|2021-05-07 15:03:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1620399830000|2021-05-07 15:03:50|19.83|19.75|19.86|19.78|19.86|19.78|19.83|19.75|312
1620399840000|2021-05-07 15:04:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|22
1620399870000|2021-05-07 15:04:30|19.88|19.8|19.88|19.8|19.9|19.82|19.87|19.79|506
1620399880000|2021-05-07 15:04:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|10
1620399890000|2021-05-07 15:04:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|15
1620399900000|2021-05-07 15:05:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|115
1620399950000|2021-05-07 15:05:50|||||||||1
1620399960000|2021-05-07 15:06:00|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|67
1620399970000|2021-05-07 15:06:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1620400140000|2021-05-07 15:09:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|70
1620400290000|2021-05-07 15:11:30|||||||||174
1620400300000|2021-05-07 15:11:40|19.86|19.78|19.82|19.74|19.87|19.79|19.82|19.74|0
1620400310000|2021-05-07 15:11:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|133
1620400320000|2021-05-07 15:12:00|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|173
1620400330000|2021-05-07 15:12:10|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|26
1620400340000|2021-05-07 15:12:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1620400360000|2021-05-07 15:12:40|||||||||6
1620400420000|2021-05-07 15:13:40|19.84|19.76|19.84|19.76|19.85|19.77|19.82|19.74|194
1620400430000|2021-05-07 15:13:50|19.82|19.74|19.82|19.74|19.87|19.79|19.82|19.74|74
1620400490000|2021-05-07 15:14:50|||||||||2
1620400530000|2021-05-07 15:15:30|19.81|19.73|19.85|19.77|19.85|19.77|19.81|19.73|27
1620400560000|2021-05-07 15:16:00|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|36
1620400570000|2021-05-07 15:16:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1620400580000|2021-05-07 15:16:20|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1620400620000|2021-05-07 15:17:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|63
1620400650000|2021-05-07 15:17:30|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|242
1620400660000|2021-05-07 15:17:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|33
1620400710000|2021-05-07 15:18:30|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1620400720000|2021-05-07 15:18:40|19.87|19.79|19.92|19.84|19.92|19.84|19.87|19.79|60
1620400750000|2021-05-07 15:19:10|||||||||135
1620400760000|2021-05-07 15:19:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|251
1620400770000|2021-05-07 15:19:30|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|173
1620400780000|2021-05-07 15:19:40|||||||||7
1620400830000|2021-05-07 15:20:30|||||||||49
1620400840000|2021-05-07 15:20:40|||||||||24
1620400850000|2021-05-07 15:20:50|||||||||5
1620400860000|2021-05-07 15:21:00|||||||||2
1620400890000|2021-05-07 15:21:30|19.92|19.84|19.91|19.83|19.92|19.84|19.9|19.82|838
1620400900000|2021-05-07 15:21:40|19.92|19.84|19.92|19.84|19.92|19.84|19.91|19.83|127
1620400910000|2021-05-07 15:21:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1620400920000|2021-05-07 15:22:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1620400940000|2021-05-07 15:22:20|||||||||5
1620400980000|2021-05-07 15:23:00|||||||||20
1620401050000|2021-05-07 15:24:10|||||||||46
1620401200000|2021-05-07 15:26:40|||||||||8
1620401290000|2021-05-07 15:28:10|||||||||5
1620401300000|2021-05-07 15:28:20|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|13
1620401310000|2021-05-07 15:28:30|||||||||7
1620401320000|2021-05-07 15:28:40|||||||||3
1620401330000|2021-05-07 15:28:50|19.87|19.79|19.9|19.82|19.9|19.82|19.87|19.79|6
1620401340000|2021-05-07 15:29:00|19.87|19.79|19.87|19.79|19.87|19.79|19.86|19.78|72
1620401350000|2021-05-07 15:29:10|19.85|19.77|19.86|19.78|19.87|19.79|19.85|19.77|104
1620401360000|2021-05-07 15:29:20|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|36
1620401370000|2021-05-07 15:29:30|||||||||49
1620401380000|2021-05-07 15:29:40|||||||||80
1620401390000|2021-05-07 15:29:50|19.82|19.74|19.87|19.79|19.87|19.79|19.82|19.74|177
1620401400000|2021-05-07 15:30:00|||||||||104
1620401410000|2021-05-07 15:30:10|||||||||18
1620401420000|2021-05-07 15:30:20|19.85|19.77|19.83|19.75|19.87|19.79|19.82|19.74|62
1620401430000|2021-05-07 15:30:30|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|34
1620401440000|2021-05-07 15:30:40|||||||||19
1620401450000|2021-05-07 15:30:50|||||||||22
1620401460000|2021-05-07 15:31:00|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|0
1620401470000|2021-05-07 15:31:10|19.83|19.75|19.82|19.74|19.85|19.77|19.82|19.74|2
1620401480000|2021-05-07 15:31:20|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1620401500000|2021-05-07 15:31:40|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|3
1620401530000|2021-05-07 15:32:10|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|0
1620401540000|2021-05-07 15:32:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|250
1620401570000|2021-05-07 15:32:50|19.79|19.71|19.79|19.71|19.8|19.72|19.78|19.7|12
1620401580000|2021-05-07 15:33:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|2
1620401600000|2021-05-07 15:33:20|19.79|19.71|19.8|19.72|19.8|19.72|19.78|19.7|120
1620401620000|2021-05-07 15:33:40|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|190
1620401630000|2021-05-07 15:33:50|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|2
1620401640000|2021-05-07 15:34:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|5
1620401670000|2021-05-07 15:34:30|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1620401680000|2021-05-07 15:34:40|||||||||2
1620401760000|2021-05-07 15:36:00|||||||||5
1620401780000|2021-05-07 15:36:20|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|13
1620401790000|2021-05-07 15:36:30|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|0
1620401820000|2021-05-07 15:37:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1620401890000|2021-05-07 15:38:10|||||||||2
1620402010000|2021-05-07 15:40:10|||||||||1
1620402020000|2021-05-07 15:40:20|||||||||3
1620402040000|2021-05-07 15:40:40|19.76|19.68|19.81|19.73|19.81|19.73|19.76|19.68|0
1620402050000|2021-05-07 15:40:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1620402060000|2021-05-07 15:41:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1620402070000|2021-05-07 15:41:10|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|0
1620402090000|2021-05-07 15:41:30|||||||||7
1620402160000|2021-05-07 15:42:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1620402180000|2021-05-07 15:43:00|||||||||1
1620402190000|2021-05-07 15:43:10|||||||||2
1620402290000|2021-05-07 15:44:50|||||||||3
1620402300000|2021-05-07 15:45:00|||||||||101
1620402340000|2021-05-07 15:45:40|19.8|19.72|19.8|19.72|19.81|19.73|19.8|19.72|27
1620402350000|2021-05-07 15:45:50|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|0
1620402360000|2021-05-07 15:46:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1620402370000|2021-05-07 15:46:10|||||||||1
1620402400000|2021-05-07 15:46:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|194
1620402430000|2021-05-07 15:47:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|32
1620402480000|2021-05-07 15:48:00|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|5
1620402570000|2021-05-07 15:49:30|||||||||10
1620402610000|2021-05-07 15:50:10|||||||||1
1620402630000|2021-05-07 15:50:30|19.8|19.72|19.8|19.72|19.8|19.72|19.78|19.7|129
1620402640000|2021-05-07 15:50:40|19.78|19.7|19.78|19.7|19.8|19.72|19.78|19.7|0
1620403130000|2021-05-07 15:58:50|||||||||1
1620403140000|2021-05-07 15:59:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|92
1620403160000|2021-05-07 15:59:20|19.75|19.67|19.75|19.67|19.75|19.67|19.74|19.66|82
1620403170000|2021-05-07 15:59:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1620403180000|2021-05-07 15:59:40|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|29
1620403190000|2021-05-07 15:59:50|||||||||11
1620403210000|2021-05-07 16:00:10|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|29
1620403250000|2021-05-07 16:00:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|11
1620403260000|2021-05-07 16:01:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1620403270000|2021-05-07 16:01:10|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1620403280000|2021-05-07 16:01:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1620403300000|2021-05-07 16:01:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1620403320000|2021-05-07 16:02:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1620403440000|2021-05-07 16:04:00|||||||||5
1620403570000|2021-05-07 16:06:10|||||||||1
1620403670000|2021-05-07 16:07:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|1
1620403680000|2021-05-07 16:08:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1620403740000|2021-05-07 16:09:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1620403780000|2021-05-07 16:09:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1620403810000|2021-05-07 16:10:10|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1620403820000|2021-05-07 16:10:20|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1620403830000|2021-05-07 16:10:30|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1620403840000|2021-05-07 16:10:40|19.72|19.64|19.76|19.68|19.76|19.68|19.72|19.64|0
1620404070000|2021-05-07 16:14:30|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1620404080000|2021-05-07 16:14:40|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1620404100000|2021-05-07 16:15:00|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1620404110000|2021-05-07 16:15:10|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1620404120000|2021-05-07 16:15:20|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1620404130000|2021-05-07 16:15:30|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1620404140000|2021-05-07 16:15:40|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1620404150000|2021-05-07 16:15:50|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1620404160000|2021-05-07 16:16:00|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1620404180000|2021-05-07 16:16:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|2
1620404580000|2021-05-07 16:23:00|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|7
1620404610000|2021-05-07 16:23:30|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|0
1620404620000|2021-05-07 16:23:40|19.7|19.62|19.7|19.62|19.71|19.63|19.7|19.62|0
1620404630000|2021-05-07 16:23:50|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1620404640000|2021-05-07 16:24:00|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1620404710000|2021-05-07 16:25:10|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1620404750000|2021-05-07 16:25:50|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1620404780000|2021-05-07 16:26:20|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1620404830000|2021-05-07 16:27:10|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1620404890000|2021-05-07 16:28:10|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1620404910000|2021-05-07 16:28:30|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1620405060000|2021-05-07 16:31:00|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|1
1620405100000|2021-05-07 16:31:40|||||||||3
1620405110000|2021-05-07 16:31:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1620405120000|2021-05-07 16:32:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|1
1620405130000|2021-05-07 16:32:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1620405150000|2021-05-07 16:32:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|1
1620405370000|2021-05-07 16:36:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|13
1620405470000|2021-05-07 16:37:50|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|1
1620405490000|2021-05-07 16:38:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1620405500000|2021-05-07 16:38:20|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1620405510000|2021-05-07 16:38:30|19.85|19.77|19.86|19.78|19.86|19.78|19.84|19.76|9
1620405550000|2021-05-07 16:39:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|7
1620405560000|2021-05-07 16:39:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|7
1620405570000|2021-05-07 16:39:30|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|8
1620405640000|2021-05-07 16:40:40|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1620405660000|2021-05-07 16:41:00|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|0
1620405670000|2021-05-07 16:41:10|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1620405690000|2021-05-07 16:41:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1620405710000|2021-05-07 16:41:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1620405720000|2021-05-07 16:42:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|2
1620405750000|2021-05-07 16:42:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1620405780000|2021-05-07 16:43:00|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1620405790000|2021-05-07 16:43:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1620405840000|2021-05-07 16:44:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1620405850000|2021-05-07 16:44:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1620405880000|2021-05-07 16:44:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1620405890000|2021-05-07 16:44:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1620405900000|2021-05-07 16:45:00|19.75|19.67|19.78|19.7|19.78|19.7|19.75|19.67|0
1620405920000|2021-05-07 16:45:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1620405980000|2021-05-07 16:46:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1620406000000|2021-05-07 16:46:40|19.76|19.68|19.76|19.68|19.78|19.7|19.76|19.68|0
1620406010000|2021-05-07 16:46:50|19.8|19.72|19.8|19.72|19.8|19.72|19.78|19.7|33
1620406020000|2021-05-07 16:47:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1620406030000|2021-05-07 16:47:10|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1620406080000|2021-05-07 16:48:00|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|54
1620406160000|2021-05-07 16:49:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1620406260000|2021-05-07 16:51:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1620406270000|2021-05-07 16:51:10|19.77|19.69|19.79|19.71|19.8|19.72|19.77|19.69|5
1620406280000|2021-05-07 16:51:20|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1620406290000|2021-05-07 16:51:30|19.8|19.72|19.76|19.68|19.8|19.72|19.76|19.68|0
1620406300000|2021-05-07 16:51:40|19.77|19.69|19.77|19.69|19.8|19.72|19.77|19.69|4
1620406340000|2021-05-07 16:52:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1620406390000|2021-05-07 16:53:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|3
1620406410000|2021-05-07 16:53:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1620406430000|2021-05-07 16:53:50|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1620406480000|2021-05-07 16:54:40|19.77|19.69|19.77|19.69|19.8|19.72|19.77|19.69|5
1620406490000|2021-05-07 16:54:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1620406500000|2021-05-07 16:55:00|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1620406540000|2021-05-07 16:55:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1620406550000|2021-05-07 16:55:50|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|10
1620406570000|2021-05-07 16:56:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1620406620000|2021-05-07 16:57:00|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1620406630000|2021-05-07 16:57:10|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1620406640000|2021-05-07 16:57:20|19.7|19.62|19.7|19.62|19.71|19.63|19.7|19.62|0
1620406690000|2021-05-07 16:58:10|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1620406700000|2021-05-07 16:58:20|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1620406740000|2021-05-07 16:59:00|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1620406750000|2021-05-07 16:59:10|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|0
1620406770000|2021-05-07 16:59:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1620406800000|2021-05-07 17:00:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1620406820000|2021-05-07 17:00:20|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|0
1620406830000|2021-05-07 17:00:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1620406860000|2021-05-07 17:01:00|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1620406870000|2021-05-07 17:01:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1620406880000|2021-05-07 17:01:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1620406890000|2021-05-07 17:01:30|19.75|19.67|19.71|19.63|19.75|19.67|19.71|19.63|0
1620406910000|2021-05-07 17:01:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1620406920000|2021-05-07 17:02:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1620406940000|2021-05-07 17:02:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1620406960000|2021-05-07 17:02:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1620406970000|2021-05-07 17:02:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1620407110000|2021-05-07 17:05:10|19.75|19.67|19.75|19.67|19.75|19.67|19.74|19.66|0
1620407120000|2021-05-07 17:05:20|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1620407170000|2021-05-07 17:06:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1620407190000|2021-05-07 17:06:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1620407200000|2021-05-07 17:06:40|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1620407210000|2021-05-07 17:06:50|19.79|19.71|19.81|19.73|19.81|19.73|19.77|19.69|0
1620407220000|2021-05-07 17:07:00|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1620407230000|2021-05-07 17:07:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1620407290000|2021-05-07 17:08:10|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|0
1620407300000|2021-05-07 17:08:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1620407350000|2021-05-07 17:09:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1620407400000|2021-05-07 17:10:00|19.79|19.71|19.75|19.67|19.79|19.71|19.74|19.66|0
1620407410000|2021-05-07 17:10:10|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|0
1620407420000|2021-05-07 17:10:20|19.75|19.67|19.75|19.67|19.76|19.68|19.75|19.67|0
1620407430000|2021-05-07 17:10:30|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1620407480000|2021-05-07 17:11:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1620407490000|2021-05-07 17:11:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1620407580000|2021-05-07 17:13:00|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1620407690000|2021-05-07 17:14:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1620407710000|2021-05-07 17:15:10|19.8|19.72|19.8|19.72|19.81|19.73|19.8|19.72|1
1620407720000|2021-05-07 17:15:20|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1620407730000|2021-05-07 17:15:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1620407740000|2021-05-07 17:15:40|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1620407750000|2021-05-07 17:15:50|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|0
1620407770000|2021-05-07 17:16:10|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1620407780000|2021-05-07 17:16:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1620407790000|2021-05-07 17:16:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1620407800000|2021-05-07 17:16:40|19.8|19.72|19.81|19.73|19.81|19.73|19.79|19.71|0
1620407810000|2021-05-07 17:16:50|19.79|19.71|19.8|19.72|19.81|19.73|19.79|19.71|0
1620407820000|2021-05-07 17:17:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1620407840000|2021-05-07 17:17:20|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|0
1620407850000|2021-05-07 17:17:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1620407870000|2021-05-07 17:17:50|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1620407880000|2021-05-07 17:18:00|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1620407940000|2021-05-07 17:19:00|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1620407980000|2021-05-07 17:19:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1620407990000|2021-05-07 17:19:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1620408030000|2021-05-07 17:20:30|19.85|19.77|19.85|19.77|19.86|19.78|19.84|19.76|1
1620408040000|2021-05-07 17:20:40|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1620408050000|2021-05-07 17:20:50|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1620408060000|2021-05-07 17:21:00|19.84|19.76|19.83|19.75|19.85|19.77|19.83|19.75|0
1620408070000|2021-05-07 17:21:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1620408170000|2021-05-07 17:22:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1620408180000|2021-05-07 17:23:00|19.83|19.75|19.81|19.73|19.85|19.77|19.81|19.73|0
1620408190000|2021-05-07 17:23:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1620408210000|2021-05-07 17:23:30|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|0
1620408220000|2021-05-07 17:23:40|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1620408240000|2021-05-07 17:24:00|19.8|19.72|19.81|19.73|19.81|19.73|19.79|19.71|0
1620408260000|2021-05-07 17:24:20|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1620408280000|2021-05-07 17:24:40|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1620408310000|2021-05-07 17:25:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1620408320000|2021-05-07 17:25:20|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1620408330000|2021-05-07 17:25:30|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1620408340000|2021-05-07 17:25:40|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1620408380000|2021-05-07 17:26:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1620408410000|2021-05-07 17:26:50|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1620408420000|2021-05-07 17:27:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1620408450000|2021-05-07 17:27:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1620408480000|2021-05-07 17:28:00|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1620408510000|2021-05-07 17:28:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1620408520000|2021-05-07 17:28:40|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|0
1620408530000|2021-05-07 17:28:50|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1620408540000|2021-05-07 17:29:00|19.86|19.78|19.83|19.75|19.86|19.78|19.83|19.75|0
1620408550000|2021-05-07 17:29:10|19.84|19.76|19.87|19.79|19.87|19.79|19.83|19.75|0
1620408590000|2021-05-07 17:29:50|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1620408610000|2021-05-07 17:30:10|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|0
1620408630000|2021-05-07 17:30:30|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1620408640000|2021-05-07 17:30:40|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|0
1620408660000|2021-05-07 17:31:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1620408670000|2021-05-07 17:31:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1620408680000|2021-05-07 17:31:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1620408690000|2021-05-07 17:31:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1620408700000|2021-05-07 17:31:40|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1620408710000|2021-05-07 17:31:50|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1620408740000|2021-05-07 17:32:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1620408760000|2021-05-07 17:32:40|19.79|19.71|19.76|19.68|19.8|19.72|19.76|19.68|0
1620408770000|2021-05-07 17:32:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1620408780000|2021-05-07 17:33:00|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|0
1620408790000|2021-05-07 17:33:10|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1620408800000|2021-05-07 17:33:20|19.77|19.69|19.77|19.69|19.78|19.7|19.77|19.69|0
1620408810000|2021-05-07 17:33:30|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|0
1620408820000|2021-05-07 17:33:40|19.77|19.69|19.77|19.69|19.78|19.7|19.77|19.69|0
1620408850000|2021-05-07 17:34:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1620408910000|2021-05-07 17:35:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1620408950000|2021-05-07 17:35:50|19.78|19.7|19.8|19.72|19.81|19.73|19.78|19.7|0
1620408960000|2021-05-07 17:36:00|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|0
1620408970000|2021-05-07 17:36:10|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1620408980000|2021-05-07 17:36:20|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|0
1620408990000|2021-05-07 17:36:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1620409010000|2021-05-07 17:36:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1620409060000|2021-05-07 17:37:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1620409070000|2021-05-07 17:37:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1620409090000|2021-05-07 17:38:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1620409100000|2021-05-07 17:38:20|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1620409130000|2021-05-07 17:38:50|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1620409200000|2021-05-07 17:40:00|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|0
1620409210000|2021-05-07 17:40:10|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1620409230000|2021-05-07 17:40:30|19.81|19.73|19.82|19.74|19.83|19.75|19.81|19.73|2
1620409260000|2021-05-07 17:41:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1620409270000|2021-05-07 17:41:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1620409290000|2021-05-07 17:41:30|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1620409300000|2021-05-07 17:41:40|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1620409310000|2021-05-07 17:41:50|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1620409320000|2021-05-07 17:42:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1620409330000|2021-05-07 17:42:10|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1620409340000|2021-05-07 17:42:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1620409360000|2021-05-07 17:42:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1620409370000|2021-05-07 17:42:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1620409390000|2021-05-07 17:43:10|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|0
1620409410000|2021-05-07 17:43:30|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1620409440000|2021-05-07 17:44:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1620409450000|2021-05-07 17:44:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1620409490000|2021-05-07 17:44:50|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1620409500000|2021-05-07 17:45:00|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1620409510000|2021-05-07 17:45:10|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1620409560000|2021-05-07 17:46:00|19.81|19.73|19.81|19.73|19.81|19.73|19.79|19.71|0
1620409570000|2021-05-07 17:46:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1620409580000|2021-05-07 17:46:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1620409610000|2021-05-07 17:46:50|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1620409620000|2021-05-07 17:47:00|19.77|19.69|19.77|19.69|19.78|19.7|19.76|19.68|3
1620409630000|2021-05-07 17:47:10|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|0
1620409640000|2021-05-07 17:47:20|19.77|19.69|19.77|19.69|19.78|19.7|19.77|19.69|0
1620409650000|2021-05-07 17:47:30|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1620409750000|2021-05-07 17:49:10|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1620409760000|2021-05-07 17:49:20|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|0
1620409790000|2021-05-07 17:49:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1620409820000|2021-05-07 17:50:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1620409830000|2021-05-07 17:50:30|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1620409840000|2021-05-07 17:50:40|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1620409850000|2021-05-07 17:50:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1620409860000|2021-05-07 17:51:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1620409870000|2021-05-07 17:51:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1620409880000|2021-05-07 17:51:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1620409930000|2021-05-07 17:52:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1620409950000|2021-05-07 17:52:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1620409980000|2021-05-07 17:53:00|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1620410020000|2021-05-07 17:53:40|19.77|19.69|19.78|19.7|19.78|19.7|19.76|19.68|0
1620410030000|2021-05-07 17:53:50|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1620410070000|2021-05-07 17:54:30|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1620410080000|2021-05-07 17:54:40|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1620410090000|2021-05-07 17:54:50|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1620410140000|2021-05-07 17:55:40|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|0
1620410160000|2021-05-07 17:56:00|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|0
1620410200000|2021-05-07 17:56:40|19.8|19.72|19.85|19.77|19.85|19.77|19.79|19.71|5
1620410260000|2021-05-07 17:57:40|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1620410300000|2021-05-07 17:58:20|19.84|19.76|19.85|19.77|19.85|19.77|19.83|19.75|0
1620410320000|2021-05-07 17:58:40|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1620410340000|2021-05-07 17:59:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1620410370000|2021-05-07 17:59:30|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|0
1620410390000|2021-05-07 17:59:50|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|0
1620410410000|2021-05-07 18:00:10|19.87|19.79|19.9|19.82|19.9|19.82|19.87|19.79|4
1620410420000|2021-05-07 18:00:20|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1620410440000|2021-05-07 18:00:40|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1620410450000|2021-05-07 18:00:50|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1620410460000|2021-05-07 18:01:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1620410470000|2021-05-07 18:01:10|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1620410480000|2021-05-07 18:01:20|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1620410490000|2021-05-07 18:01:30|19.94|19.86|19.95|19.87|19.97|19.89|19.94|19.86|8
1620410500000|2021-05-07 18:01:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1620410510000|2021-05-07 18:01:50|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1620410520000|2021-05-07 18:02:00|19.92|19.84|19.9|19.82|19.94|19.86|19.9|19.82|0
1620410580000|2021-05-07 18:03:00|19.85|19.77|19.89|19.81|19.89|19.81|19.85|19.77|2
1620410600000|2021-05-07 18:03:20|19.9|19.82|19.85|19.77|19.9|19.82|19.85|19.77|0
1620410610000|2021-05-07 18:03:30|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1620410630000|2021-05-07 18:03:50|19.82|19.74|19.81|19.73|19.82|19.74|19.8|19.72|0
1620410650000|2021-05-07 18:04:10|19.8|19.72|19.8|19.72|19.81|19.73|19.8|19.72|0
1620410670000|2021-05-07 18:04:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1620410700000|2021-05-07 18:05:00|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1620410730000|2021-05-07 18:05:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1620410770000|2021-05-07 18:06:10|19.79|19.71|19.75|19.67|19.79|19.71|19.75|19.67|0
1620410780000|2021-05-07 18:06:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1620410790000|2021-05-07 18:06:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1620410810000|2021-05-07 18:06:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1620410840000|2021-05-07 18:07:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1620410850000|2021-05-07 18:07:30|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|0
1620410870000|2021-05-07 18:07:50|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1620410880000|2021-05-07 18:08:00|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1620410900000|2021-05-07 18:08:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1620410920000|2021-05-07 18:08:40|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|0
1620410960000|2021-05-07 18:09:20|||||||||2
1620410980000|2021-05-07 18:09:40|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|1
1620411010000|2021-05-07 18:10:10|19.72|19.64|19.75|19.67|19.75|19.67|19.72|19.64|0
1620411020000|2021-05-07 18:10:20|19.74|19.66|19.74|19.66|19.75|19.67|19.74|19.66|0
1620411040000|2021-05-07 18:10:40|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1620411050000|2021-05-07 18:10:50|19.75|19.67|19.75|19.67|19.75|19.67|19.74|19.66|0
1620411060000|2021-05-07 18:11:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1620411070000|2021-05-07 18:11:10|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1620411100000|2021-05-07 18:11:40|19.73|19.65|19.7|19.62|19.73|19.65|19.7|19.62|0
1620411120000|2021-05-07 18:12:00|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|0
1620411150000|2021-05-07 18:12:30|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1620411160000|2021-05-07 18:12:40|19.7|19.62|19.7|19.62|19.7|19.62|19.69|19.61|0
1620411170000|2021-05-07 18:12:50|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1620411180000|2021-05-07 18:13:00|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1620411190000|2021-05-07 18:13:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1620411220000|2021-05-07 18:13:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1620411230000|2021-05-07 18:13:50|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|0
1620411240000|2021-05-07 18:14:00|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1620411250000|2021-05-07 18:14:10|19.7|19.62|19.7|19.62|19.7|19.62|19.69|19.61|0
1620411260000|2021-05-07 18:14:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1620411320000|2021-05-07 18:15:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1620411330000|2021-05-07 18:15:30|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|2
1620411360000|2021-05-07 18:16:00|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1620411420000|2021-05-07 18:17:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1620411450000|2021-05-07 18:17:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1620411480000|2021-05-07 18:18:00|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1620411520000|2021-05-07 18:18:40|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1620411530000|2021-05-07 18:18:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1620411580000|2021-05-07 18:19:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1620411660000|2021-05-07 18:21:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1620411670000|2021-05-07 18:21:10|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1620411680000|2021-05-07 18:21:20|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|0
1620411760000|2021-05-07 18:22:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1620411770000|2021-05-07 18:22:50|19.7|19.62|19.7|19.62|19.7|19.62|19.69|19.61|0
1620411780000|2021-05-07 18:23:00|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|0
1620411840000|2021-05-07 18:24:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1620411870000|2021-05-07 18:24:30|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1620411880000|2021-05-07 18:24:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1620411900000|2021-05-07 18:25:00|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1620411910000|2021-05-07 18:25:10|19.66|19.58|19.66|19.58|19.67|19.59|19.66|19.58|0
1620411920000|2021-05-07 18:25:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1620411930000|2021-05-07 18:25:30|19.66|19.58|19.66|19.58|19.67|19.59|19.64|19.56|0
1620411940000|2021-05-07 18:25:40|19.67|19.59|19.67|19.59|19.67|19.59|19.66|19.58|0
1620411950000|2021-05-07 18:25:50|19.66|19.58|19.66|19.58|19.67|19.59|19.66|19.58|0
1620411960000|2021-05-07 18:26:00|19.67|19.59|19.66|19.58|19.68|19.6|19.66|19.58|0
1620411970000|2021-05-07 18:26:10|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1620411980000|2021-05-07 18:26:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1620411990000|2021-05-07 18:26:30|19.66|19.58|19.64|19.56|19.67|19.59|19.64|19.56|0
1620412060000|2021-05-07 18:27:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1620412070000|2021-05-07 18:27:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1620412120000|2021-05-07 18:28:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1620412130000|2021-05-07 18:28:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1620412140000|2021-05-07 18:29:00|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1620412150000|2021-05-07 18:29:10|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1620412170000|2021-05-07 18:29:30|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1620412200000|2021-05-07 18:30:00|19.63|19.55|19.63|19.55|19.64|19.56|19.63|19.55|0
1620412210000|2021-05-07 18:30:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1620412250000|2021-05-07 18:30:50|19.65|19.57|19.65|19.57|19.65|19.57|19.64|19.56|0
1620412260000|2021-05-07 18:31:00|19.64|19.56|19.64|19.56|19.65|19.57|19.64|19.56|0
1620412270000|2021-05-07 18:31:10|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1620412290000|2021-05-07 18:31:30|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1620412320000|2021-05-07 18:32:00|19.63|19.55|19.63|19.55|19.64|19.56|19.63|19.55|0
1620412450000|2021-05-07 18:34:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1620412460000|2021-05-07 18:34:20|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1620412470000|2021-05-07 18:34:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1620412480000|2021-05-07 18:34:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1620412500000|2021-05-07 18:35:00|19.65|19.57|19.65|19.57|19.65|19.57|19.64|19.56|0
1620412510000|2021-05-07 18:35:10|19.64|19.56|19.67|19.59|19.67|19.59|19.64|19.56|0
1620412520000|2021-05-07 18:35:20|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|23
1620412570000|2021-05-07 18:36:10|19.71|19.63|19.73|19.65|19.74|19.66|19.71|19.63|5
1620412580000|2021-05-07 18:36:20|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1620412590000|2021-05-07 18:36:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1620412600000|2021-05-07 18:36:40|19.71|19.63|19.7|19.62|19.72|19.64|19.7|19.62|0
1620412630000|2021-05-07 18:37:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1620412640000|2021-05-07 18:37:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1620412650000|2021-05-07 18:37:30|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1620412660000|2021-05-07 18:37:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1620412670000|2021-05-07 18:37:50|19.7|19.62|19.7|19.62|19.7|19.62|19.69|19.61|0
1620412680000|2021-05-07 18:38:00|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1620412700000|2021-05-07 18:38:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1620412710000|2021-05-07 18:38:30|19.74|19.66|19.74|19.66|19.75|19.67|19.74|19.66|0
1620412720000|2021-05-07 18:38:40|19.73|19.65|19.73|19.65|19.74|19.66|19.71|19.63|0
1620412730000|2021-05-07 18:38:50|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|0
1620412740000|2021-05-07 18:39:00|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1620412760000|2021-05-07 18:39:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1620412770000|2021-05-07 18:39:30|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|0
1620412780000|2021-05-07 18:39:40|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1620412790000|2021-05-07 18:39:50|19.7|19.62|19.7|19.62|19.7|19.62|19.69|19.61|0
1620412800000|2021-05-07 18:40:00|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1620412810000|2021-05-07 18:40:10|19.72|19.64|19.73|19.65|19.75|19.67|19.72|19.64|0
1620412820000|2021-05-07 18:40:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1620412830000|2021-05-07 18:40:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1620412840000|2021-05-07 18:40:40|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|1
1620412850000|2021-05-07 18:40:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1620412860000|2021-05-07 18:41:00|19.72|19.64|19.73|19.65|19.75|19.67|19.72|19.64|0
1620412870000|2021-05-07 18:41:10|19.74|19.66|19.74|19.66|19.75|19.67|19.74|19.66|0
1620412880000|2021-05-07 18:41:20|19.73|19.65|19.71|19.63|19.73|19.65|19.7|19.62|0
1620412890000|2021-05-07 18:41:30|19.72|19.64|19.74|19.66|19.74|19.66|19.71|19.63|0
1620412900000|2021-05-07 18:41:40|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1620412910000|2021-05-07 18:41:50|19.71|19.63|19.74|19.66|19.74|19.66|19.71|19.63|0
1620412920000|2021-05-07 18:42:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1620412960000|2021-05-07 18:42:40|19.74|19.66|19.75|19.67|19.75|19.67|19.72|19.64|0
1620412970000|2021-05-07 18:42:50|19.72|19.64|19.75|19.67|19.75|19.67|19.72|19.64|0
1620412980000|2021-05-07 18:43:00|19.74|19.66|19.75|19.67|19.75|19.67|19.7|19.62|0
1620412990000|2021-05-07 18:43:10|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1620413000000|2021-05-07 18:43:20|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1620413010000|2021-05-07 18:43:30|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|0
1620413030000|2021-05-07 18:43:50|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|0
1620413040000|2021-05-07 18:44:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1620413070000|2021-05-07 18:44:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1620413090000|2021-05-07 18:44:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1620413100000|2021-05-07 18:45:00|19.75|19.67|19.74|19.66|19.75|19.67|19.72|19.64|0
1620413110000|2021-05-07 18:45:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1620413120000|2021-05-07 18:45:20|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1620413130000|2021-05-07 18:45:30|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1620413170000|2021-05-07 18:46:10|||||||||16
1620413240000|2021-05-07 18:47:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1620413250000|2021-05-07 18:47:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1620413260000|2021-05-07 18:47:40|19.73|19.65|19.72|19.64|19.73|19.65|19.71|19.63|0
1620413270000|2021-05-07 18:47:50|19.71|19.63|19.74|19.66|19.74|19.66|19.71|19.63|5
1620413280000|2021-05-07 18:48:00|19.71|19.63|19.73|19.65|19.74|19.66|19.71|19.63|5
1620413290000|2021-05-07 18:48:10|19.71|19.63|19.7|19.62|19.72|19.64|19.7|19.62|8
1620413370000|2021-05-07 18:49:30|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|0
1620413390000|2021-05-07 18:49:50|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1620413400000|2021-05-07 18:50:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1620413410000|2021-05-07 18:50:10|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|0
1620413420000|2021-05-07 18:50:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1620413430000|2021-05-07 18:50:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1620413460000|2021-05-07 18:51:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1620413470000|2021-05-07 18:51:10|19.7|19.62|19.7|19.62|19.7|19.62|19.69|19.61|0
1620413480000|2021-05-07 18:51:20|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|0
1620413500000|2021-05-07 18:51:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1620413510000|2021-05-07 18:51:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1620413520000|2021-05-07 18:52:00|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1620413530000|2021-05-07 18:52:10|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|0
1620413560000|2021-05-07 18:52:40|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|0
1620413580000|2021-05-07 18:53:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1620413620000|2021-05-07 18:53:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1620413630000|2021-05-07 18:53:50|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1620413640000|2021-05-07 18:54:00|19.7|19.62|19.7|19.62|19.7|19.62|19.69|19.61|0
1620413650000|2021-05-07 18:54:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1620413720000|2021-05-07 18:55:20|19.68|19.6|19.65|19.57|19.68|19.6|19.65|19.57|0
1620413780000|2021-05-07 18:56:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1620413790000|2021-05-07 18:56:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1620413860000|2021-05-07 18:57:40|19.64|19.56|19.64|19.56|19.65|19.57|19.64|19.56|0
1620413900000|2021-05-07 18:58:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1620413920000|2021-05-07 18:58:40|19.64|19.56|19.64|19.56|19.65|19.57|19.64|19.56|0
1620413930000|2021-05-07 18:58:50|19.65|19.57|19.65|19.57|19.66|19.58|19.64|19.56|132
1620414000000|2021-05-07 19:00:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1620414010000|2021-05-07 19:00:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1620414040000|2021-05-07 19:00:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1620414050000|2021-05-07 19:00:50|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1620414060000|2021-05-07 19:01:00|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1620414070000|2021-05-07 19:01:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1620414090000|2021-05-07 19:01:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1620414100000|2021-05-07 19:01:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1620414110000|2021-05-07 19:01:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1620414120000|2021-05-07 19:02:00|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1620414130000|2021-05-07 19:02:10|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1620414140000|2021-05-07 19:02:20|19.65|19.57|19.68|19.6|19.68|19.6|19.65|19.57|0
1620414150000|2021-05-07 19:02:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1620414230000|2021-05-07 19:03:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1620414250000|2021-05-07 19:04:10|19.67|19.59|19.63|19.55|19.67|19.59|19.63|19.55|0
1620414310000|2021-05-07 19:05:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|23
1620414320000|2021-05-07 19:05:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1620414340000|2021-05-07 19:05:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|2
1620414350000|2021-05-07 19:05:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1620414360000|2021-05-07 19:06:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1620414380000|2021-05-07 19:06:20|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|11
1620414390000|2021-05-07 19:06:30|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|14
1620414440000|2021-05-07 19:07:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1620414450000|2021-05-07 19:07:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|3
1620414460000|2021-05-07 19:07:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1620414520000|2021-05-07 19:08:40|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1620414560000|2021-05-07 19:09:20|||||||||1
1620414570000|2021-05-07 19:09:30|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1620414590000|2021-05-07 19:09:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1620414600000|2021-05-07 19:10:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1620414610000|2021-05-07 19:10:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1620414620000|2021-05-07 19:10:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1620414630000|2021-05-07 19:10:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1620414640000|2021-05-07 19:10:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1620414650000|2021-05-07 19:10:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1620414660000|2021-05-07 19:11:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1620414670000|2021-05-07 19:11:10|||||||||1
1620414730000|2021-05-07 19:12:10|19.56|19.48|19.57|19.49|19.57|19.49|19.54|19.46|0
1620414750000|2021-05-07 19:12:30|19.56|19.48|19.57|19.49|19.57|19.49|19.54|19.46|0
1620414760000|2021-05-07 19:12:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1620414770000|2021-05-07 19:12:50|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1620414780000|2021-05-07 19:13:00|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1620414790000|2021-05-07 19:13:10|19.57|19.49|19.57|19.49|19.57|19.49|19.56|19.48|0
1620414800000|2021-05-07 19:13:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1620414820000|2021-05-07 19:13:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1620414850000|2021-05-07 19:14:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1620414860000|2021-05-07 19:14:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1620414870000|2021-05-07 19:14:30|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1620414880000|2021-05-07 19:14:40|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1620414890000|2021-05-07 19:14:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1620414980000|2021-05-07 19:16:20|||||||||1
1620415010000|2021-05-07 19:16:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1620415030000|2021-05-07 19:17:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1620415110000|2021-05-07 19:18:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1620415120000|2021-05-07 19:18:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1620415160000|2021-05-07 19:19:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1620415200000|2021-05-07 19:20:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1620415210000|2021-05-07 19:20:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1620415240000|2021-05-07 19:20:40|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|0
1620415260000|2021-05-07 19:21:00|19.53|19.45|19.53|19.45|19.55|19.47|19.52|19.44|8
1620415300000|2021-05-07 19:21:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1620415330000|2021-05-07 19:22:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1620415370000|2021-05-07 19:22:50|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|1
1620415400000|2021-05-07 19:23:20|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|0
1620415410000|2021-05-07 19:23:30|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|0
1620415420000|2021-05-07 19:23:40|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1620415430000|2021-05-07 19:23:50|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1620415440000|2021-05-07 19:24:00|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1620415460000|2021-05-07 19:24:20|19.5|19.42|19.51|19.43|19.53|19.45|19.5|19.42|0
1620415480000|2021-05-07 19:24:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1620415500000|2021-05-07 19:25:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1620415510000|2021-05-07 19:25:10|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1620415520000|2021-05-07 19:25:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1620415590000|2021-05-07 19:26:30|19.52|19.44|19.56|19.48|19.56|19.48|19.52|19.44|0
1620415620000|2021-05-07 19:27:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1620415650000|2021-05-07 19:27:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1620415660000|2021-05-07 19:27:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1620415750000|2021-05-07 19:29:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1620415770000|2021-05-07 19:29:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1620415780000|2021-05-07 19:29:40|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1620415800000|2021-05-07 19:30:00|19.45|19.37|19.39|19.31|19.45|19.37|19.38|19.3|1
1620415810000|2021-05-07 19:30:10|19.4|19.32|19.43|19.35|19.43|19.35|19.4|19.32|0
1620415820000|2021-05-07 19:30:20|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|0
1620415830000|2021-05-07 19:30:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1620415870000|2021-05-07 19:31:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1620415880000|2021-05-07 19:31:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1620415890000|2021-05-07 19:31:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1620415910000|2021-05-07 19:31:50|19.45|19.37|19.44|19.36|19.46|19.38|19.44|19.36|2
1620415920000|2021-05-07 19:32:00|19.46|19.38|19.44|19.36|19.46|19.38|19.43|19.35|0
1620415930000|2021-05-07 19:32:10|19.43|19.35|19.46|19.38|19.46|19.38|19.43|19.35|0
1620415960000|2021-05-07 19:32:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1620416020000|2021-05-07 19:33:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|11
1620416040000|2021-05-07 19:34:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1620416090000|2021-05-07 19:34:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1620416160000|2021-05-07 19:36:00|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1620416170000|2021-05-07 19:36:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1620416180000|2021-05-07 19:36:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1620416210000|2021-05-07 19:36:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1620416240000|2021-05-07 19:37:20|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|0
1620416260000|2021-05-07 19:37:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1620416290000|2021-05-07 19:38:10|19.46|19.38|19.49|19.41|19.49|19.41|19.46|19.38|0
1620416350000|2021-05-07 19:39:10|||||||||15
1620416360000|2021-05-07 19:39:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1620416380000|2021-05-07 19:39:40|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1620416390000|2021-05-07 19:39:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1620416410000|2021-05-07 19:40:10|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1620416470000|2021-05-07 19:41:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1620416480000|2021-05-07 19:41:20|||||||||6
1620416490000|2021-05-07 19:41:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|4
1620416520000|2021-05-07 19:42:00|19.47|19.39|19.45|19.37|19.48|19.4|19.45|19.37|0
1620416530000|2021-05-07 19:42:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1620416560000|2021-05-07 19:42:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1620416580000|2021-05-07 19:43:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1620416590000|2021-05-07 19:43:10|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|1
1620416610000|2021-05-07 19:43:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1620416660000|2021-05-07 19:44:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1620416670000|2021-05-07 19:44:30|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1620416730000|2021-05-07 19:45:30|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|3
1620416840000|2021-05-07 19:47:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1620416850000|2021-05-07 19:47:30|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1620416880000|2021-05-07 19:48:00|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1620416900000|2021-05-07 19:48:20|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|4
1620416910000|2021-05-07 19:48:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1620416960000|2021-05-07 19:49:20|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|13
1620417000000|2021-05-07 19:50:00|19.47|19.39|19.43|19.35|19.47|19.39|19.42|19.34|3
1620417010000|2021-05-07 19:50:10|19.42|19.34|19.44|19.36|19.45|19.37|19.42|19.34|5
1620417020000|2021-05-07 19:50:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1620417050000|2021-05-07 19:50:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|89
1620417070000|2021-05-07 19:51:10|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|14
1620417220000|2021-05-07 19:53:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1620417240000|2021-05-07 19:54:00|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1620417280000|2021-05-07 19:54:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1620417350000|2021-05-07 19:55:50|||||||||1
1620417410000|2021-05-07 19:56:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1620417450000|2021-05-07 19:57:30|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|0
1620417460000|2021-05-07 19:57:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|28
1620417500000|2021-05-07 19:58:20|||||||||1
1620417540000|2021-05-07 19:59:00|||||||||1
1620417560000|2021-05-07 19:59:20|||||||||10
1620417590000|2021-05-07 19:59:50|19.46|19.38|19.55|19.3|19.55|19.38|19.46|19.3|0
1620605700000|2021-05-10 00:15:00|19.6|19.32|19.59|19.34|19.6|19.34|19.57|19.3|0
1620605730000|2021-05-10 00:15:30|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1620606010000|2021-05-10 00:20:10|19.6|19.35|19.61|19.36|19.61|19.36|19.59|19.3|0
1620606330000|2021-05-10 00:25:30|19.59|19.34|19.59|19.34|19.59|19.34|19.59|19.34|0
1620606340000|2021-05-10 00:25:40|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1620606450000|2021-05-10 00:27:30|19.6|19.35|19.61|19.36|19.61|19.36|19.6|19.35|0
1620606860000|2021-05-10 00:34:20|19.6|19.35|19.61|19.36|19.61|19.36|19.6|19.35|0
1620607170000|2021-05-10 00:39:30|19.58|19.33|19.57|19.32|19.58|19.33|19.57|19.32|0
1620608140000|2021-05-10 00:55:40|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1620608160000|2021-05-10 00:56:00|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|0
1620608170000|2021-05-10 00:56:10|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1620608500000|2021-05-10 01:01:40|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1620608520000|2021-05-10 01:02:00|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1620608800000|2021-05-10 01:06:40|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1620608890000|2021-05-10 01:08:10|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1620609320000|2021-05-10 01:15:20|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|1
1620609580000|2021-05-10 01:19:40|19.56|19.31|19.54|19.29|19.56|19.39|19.47|19.29|0
1620610020000|2021-05-10 01:27:00|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1620610030000|2021-05-10 01:27:10|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1620610040000|2021-05-10 01:27:20|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1620610060000|2021-05-10 01:27:40|19.55|19.3|19.56|19.31|19.56|19.31|19.55|19.3|0
1620610110000|2021-05-10 01:28:30|19.55|19.3|19.54|19.29|19.55|19.3|19.54|19.29|0
1620610130000|2021-05-10 01:28:50|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1620610140000|2021-05-10 01:29:00|19.56|19.31|19.55|19.3|19.56|19.31|19.55|19.3|0
1620610150000|2021-05-10 01:29:10|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1620610170000|2021-05-10 01:29:30|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1620610180000|2021-05-10 01:29:40|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1620610190000|2021-05-10 01:29:50|19.55|19.3|19.55|19.3|19.55|19.3|19.54|19.29|0
1620610200000|2021-05-10 01:30:00|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1620610210000|2021-05-10 01:30:10|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1620610260000|2021-05-10 01:31:00|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1620610330000|2021-05-10 01:32:10|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1620610350000|2021-05-10 01:32:30|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1620610380000|2021-05-10 01:33:00|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1620610420000|2021-05-10 01:33:40|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1620610460000|2021-05-10 01:34:20|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1620610470000|2021-05-10 01:34:30|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1620610500000|2021-05-10 01:35:00|19.55|19.3|19.57|19.32|19.57|19.32|19.55|19.3|0
1620610510000|2021-05-10 01:35:10|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1620610530000|2021-05-10 01:35:30|19.56|19.31|19.55|19.3|19.56|19.31|19.55|19.3|0
1620610540000|2021-05-10 01:35:40|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1620610550000|2021-05-10 01:35:50|19.55|19.3|19.56|19.31|19.56|19.31|19.55|19.3|0
1620610570000|2021-05-10 01:36:10|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1620610590000|2021-05-10 01:36:30|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1620610600000|2021-05-10 01:36:40|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1620610610000|2021-05-10 01:36:50|19.54|19.29|19.55|19.3|19.55|19.3|19.54|19.29|0
1620610620000|2021-05-10 01:37:00|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1620610900000|2021-05-10 01:41:40|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1620610910000|2021-05-10 01:41:50|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1620610980000|2021-05-10 01:43:00|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1620610990000|2021-05-10 01:43:10|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1620611000000|2021-05-10 01:43:20|19.52|19.27|19.51|19.26|19.52|19.27|19.51|19.26|0
1620611010000|2021-05-10 01:43:30|19.52|19.27|19.52|19.27|19.53|19.28|19.52|19.27|0
1620611040000|2021-05-10 01:44:00|19.51|19.26|19.52|19.27|19.52|19.27|19.51|19.26|0
1620611050000|2021-05-10 01:44:10|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1620611060000|2021-05-10 01:44:20|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1620611080000|2021-05-10 01:44:40|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1620611240000|2021-05-10 01:47:20|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1620611310000|2021-05-10 01:48:30|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1620611380000|2021-05-10 01:49:40|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1620611400000|2021-05-10 01:50:00|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1620611940000|2021-05-10 01:59:00|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1620612480000|2021-05-10 02:08:00|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1620612560000|2021-05-10 02:09:20|19.52|19.27|19.52|19.27|19.52|19.27|19.51|19.26|0
1620612650000|2021-05-10 02:10:50|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1620613230000|2021-05-10 02:20:30|19.44|19.36|19.53|19.28|19.53|19.36|19.44|19.28|0
1620613330000|2021-05-10 02:22:10|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1620614340000|2021-05-10 02:39:00|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1620614400000|2021-05-10 02:40:00|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1620614430000|2021-05-10 02:40:30|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1620614610000|2021-05-10 02:43:30|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1620614680000|2021-05-10 02:44:40|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1620614750000|2021-05-10 02:45:50|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1620614770000|2021-05-10 02:46:10|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1620614790000|2021-05-10 02:46:30|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1620614980000|2021-05-10 02:49:40|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1620615400000|2021-05-10 02:56:40|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1620615480000|2021-05-10 02:58:00|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1620615490000|2021-05-10 02:58:10|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1620616870000|2021-05-10 03:21:10|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1620616880000|2021-05-10 03:21:20|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1620620320000|2021-05-10 04:18:40|||||||||1
1620622390000|2021-05-10 04:53:10|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1620623270000|2021-05-10 05:07:50|19.49|19.41|19.58|19.33|19.58|19.41|19.49|19.33|0
1620623280000|2021-05-10 05:08:00|19.49|19.41|19.56|19.31|19.57|19.41|19.49|19.31|0
1620623290000|2021-05-10 05:08:10|19.57|19.32|19.56|19.31|19.58|19.41|19.49|19.31|0
1620623400000|2021-05-10 05:10:00|19.49|19.41|19.6|19.35|19.6|19.41|19.49|19.32|0
1620624720000|2021-05-10 05:32:00|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1620624730000|2021-05-10 05:32:10|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1620624740000|2021-05-10 05:32:20|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1620624810000|2021-05-10 05:33:30|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1620625360000|2021-05-10 05:42:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1620625430000|2021-05-10 05:43:50|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1620625700000|2021-05-10 05:48:20|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1620625740000|2021-05-10 05:49:00|19.55|19.3|19.56|19.31|19.56|19.31|19.55|19.3|0
1620625800000|2021-05-10 05:50:00|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1620625860000|2021-05-10 05:51:00|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1620625870000|2021-05-10 05:51:10|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1620625920000|2021-05-10 05:52:00|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1620625930000|2021-05-10 05:52:10|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1620626350000|2021-05-10 05:59:10|19.56|19.31|19.57|19.32|19.57|19.32|19.56|19.31|0
1620626360000|2021-05-10 05:59:20|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1620626370000|2021-05-10 05:59:30|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1620626400000|2021-05-10 06:00:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1620626560000|2021-05-10 06:02:40|19.44|19.36|19.45|19.37|19.45|19.37|19.42|19.34|1
1620626580000|2021-05-10 06:03:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1620626650000|2021-05-10 06:04:10|||||||||32
1620627240000|2021-05-10 06:14:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1620627330000|2021-05-10 06:15:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|35
1620627360000|2021-05-10 06:16:00|19.48|19.4|19.5|19.42|19.5|19.42|19.47|19.39|0
1620627600000|2021-05-10 06:20:00|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1620627850000|2021-05-10 06:24:10|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1620627870000|2021-05-10 06:24:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1620627880000|2021-05-10 06:24:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1620627900000|2021-05-10 06:25:00|19.48|19.4|19.47|19.39|19.49|19.41|19.47|19.39|5
1620627910000|2021-05-10 06:25:10|19.49|19.41|19.48|19.4|19.5|19.42|19.47|19.39|0
1620627920000|2021-05-10 06:25:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1620627940000|2021-05-10 06:25:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1620627950000|2021-05-10 06:25:50|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1620628030000|2021-05-10 06:27:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1620628040000|2021-05-10 06:27:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1620628050000|2021-05-10 06:27:30|||||||||1
1620628170000|2021-05-10 06:29:30|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1620628180000|2021-05-10 06:29:40|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1620628310000|2021-05-10 06:31:50|||||||||1
1620628980000|2021-05-10 06:43:00|||||||||2
1620629140000|2021-05-10 06:45:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|59
1620629150000|2021-05-10 06:45:50|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|0
1620629160000|2021-05-10 06:46:00|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|0
1620629170000|2021-05-10 06:46:10|19.53|19.45|19.53|19.45|19.54|19.46|19.53|19.45|0
1620629510000|2021-05-10 06:51:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1620629520000|2021-05-10 06:52:00|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|0
1620629950000|2021-05-10 06:59:10|||||||||19
1620629960000|2021-05-10 06:59:20|||||||||4
1620629980000|2021-05-10 06:59:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1620630000000|2021-05-10 07:00:00|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|8
1620630010000|2021-05-10 07:00:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|1
1620630020000|2021-05-10 07:00:20|19.56|19.48|19.56|19.48|19.56|19.48|19.55|19.47|3
1620630040000|2021-05-10 07:00:40|19.58|19.5|19.61|19.53|19.61|19.53|19.58|19.5|4
1620630070000|2021-05-10 07:01:10|19.57|19.49|19.57|19.49|19.58|19.5|19.57|19.49|1
1620630080000|2021-05-10 07:01:20|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1620630090000|2021-05-10 07:01:30|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|2
1620630100000|2021-05-10 07:01:40|19.56|19.48|19.56|19.48|19.57|19.49|19.56|19.48|0
1620630180000|2021-05-10 07:03:00|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|19
1620630230000|2021-05-10 07:03:50|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|26
1620630300000|2021-05-10 07:05:00|19.58|19.5|19.61|19.53|19.61|19.53|19.58|19.5|16
1620630330000|2021-05-10 07:05:30|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|100
1620630420000|2021-05-10 07:07:00|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|20
1620630440000|2021-05-10 07:07:20|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|214
1620630450000|2021-05-10 07:07:30|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|2
1620630470000|2021-05-10 07:07:50|||||||||10
1620630640000|2021-05-10 07:10:40|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|72
1620630650000|2021-05-10 07:10:50|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|12
1620630660000|2021-05-10 07:11:00|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1620630670000|2021-05-10 07:11:10|||||||||13
1620630680000|2021-05-10 07:11:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1620630790000|2021-05-10 07:13:10|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|236
1620630800000|2021-05-10 07:13:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|33
1620630830000|2021-05-10 07:13:50|19.66|19.58|19.63|19.55|19.66|19.58|19.63|19.55|0
1620630840000|2021-05-10 07:14:00|19.65|19.57|19.63|19.55|19.66|19.58|19.63|19.55|0
1620630850000|2021-05-10 07:14:10|||||||||172
1620630880000|2021-05-10 07:14:40|||||||||4
1620630890000|2021-05-10 07:14:50|||||||||2
1620630900000|2021-05-10 07:15:00|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|38
1620630910000|2021-05-10 07:15:10|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|24
1620631030000|2021-05-10 07:17:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|153
1620631040000|2021-05-10 07:17:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1620631050000|2021-05-10 07:17:30|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|20
1620631060000|2021-05-10 07:17:40|19.64|19.56|19.68|19.6|19.68|19.6|19.64|19.56|0
1620631090000|2021-05-10 07:18:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|51
1620631100000|2021-05-10 07:18:20|||||||||29
1620631110000|2021-05-10 07:18:30|||||||||2
1620631150000|2021-05-10 07:19:10|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1620631190000|2021-05-10 07:19:50|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|46
1620631200000|2021-05-10 07:20:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1620631220000|2021-05-10 07:20:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1620631240000|2021-05-10 07:20:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|18
1620631250000|2021-05-10 07:20:50|19.71|19.63|19.74|19.66|19.74|19.66|19.71|19.63|22
1620631260000|2021-05-10 07:21:00|19.73|19.65|19.69|19.61|19.73|19.65|19.69|19.61|0
1620631500000|2021-05-10 07:25:00|19.7|19.62|19.69|19.61|19.71|19.63|19.69|19.61|0
1620631560000|2021-05-10 07:26:00|19.73|19.65|19.72|19.64|19.73|19.65|19.69|19.61|0
1620631570000|2021-05-10 07:26:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1620631590000|2021-05-10 07:26:30|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|72
1620631620000|2021-05-10 07:27:00|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1620631630000|2021-05-10 07:27:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1620631640000|2021-05-10 07:27:20|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|12
1620631650000|2021-05-10 07:27:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|3
1620631660000|2021-05-10 07:27:40|||||||||8
1620631680000|2021-05-10 07:28:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|11
1620631750000|2021-05-10 07:29:10|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|15
1620631820000|2021-05-10 07:30:20|||||||||1
1620631840000|2021-05-10 07:30:40|||||||||1
1620631860000|2021-05-10 07:31:00|||||||||1
1620631890000|2021-05-10 07:31:30|||||||||1
1620631910000|2021-05-10 07:31:50|||||||||1
1620631940000|2021-05-10 07:32:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|5
1620631950000|2021-05-10 07:32:30|||||||||4
1620631960000|2021-05-10 07:32:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|1
1620631970000|2021-05-10 07:32:50|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|6
1620631980000|2021-05-10 07:33:00|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|34
1620631990000|2021-05-10 07:33:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1620632000000|2021-05-10 07:33:20|||||||||3
1620632010000|2021-05-10 07:33:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|25
1620632020000|2021-05-10 07:33:40|19.73|19.65|19.73|19.65|19.74|19.66|19.73|19.65|0
1620632030000|2021-05-10 07:33:50|||||||||6
1620632040000|2021-05-10 07:34:00|||||||||5
1620632060000|2021-05-10 07:34:20|||||||||6
1620632080000|2021-05-10 07:34:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|19
1620632100000|2021-05-10 07:35:00|||||||||1
1620632110000|2021-05-10 07:35:10|||||||||2
1620632120000|2021-05-10 07:35:20|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|5
1620632130000|2021-05-10 07:35:30|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|12
1620632140000|2021-05-10 07:35:40|19.73|19.65|19.68|19.6|19.73|19.65|19.68|19.6|16
1620632150000|2021-05-10 07:35:50|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|69
1620632160000|2021-05-10 07:36:00|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1620632170000|2021-05-10 07:36:10|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1620632180000|2021-05-10 07:36:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|1
1620632200000|2021-05-10 07:36:40|||||||||1
1620632220000|2021-05-10 07:37:00|||||||||1
1620632230000|2021-05-10 07:37:10|19.67|19.59|19.67|19.59|19.68|19.6|19.67|19.59|0
1620632240000|2021-05-10 07:37:20|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|1
1620632270000|2021-05-10 07:37:50|||||||||1
1620632300000|2021-05-10 07:38:20|||||||||1
1620632320000|2021-05-10 07:38:40|||||||||1
1620632340000|2021-05-10 07:39:00|||||||||2
1620632370000|2021-05-10 07:39:30|||||||||1
1620632390000|2021-05-10 07:39:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1620632400000|2021-05-10 07:40:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|2
1620632420000|2021-05-10 07:40:20|||||||||1
1620632430000|2021-05-10 07:40:30|||||||||10
1620632440000|2021-05-10 07:40:40|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|1
1620632450000|2021-05-10 07:40:50|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1620632460000|2021-05-10 07:41:00|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|1
1620632470000|2021-05-10 07:41:10|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1620632480000|2021-05-10 07:41:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1620632490000|2021-05-10 07:41:30|||||||||21
1620632500000|2021-05-10 07:41:40|||||||||67
1620632510000|2021-05-10 07:41:50|||||||||1
1620632520000|2021-05-10 07:42:00|19.68|19.6|19.68|19.6|19.68|19.6|19.67|19.59|0
1620632540000|2021-05-10 07:42:20|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|1
1620632560000|2021-05-10 07:42:40|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|1
1620632580000|2021-05-10 07:43:00|||||||||1
1620632610000|2021-05-10 07:43:30|||||||||1
1620632630000|2021-05-10 07:43:50|||||||||1
1620632660000|2021-05-10 07:44:20|||||||||1
1620632680000|2021-05-10 07:44:40|||||||||12
1620632700000|2021-05-10 07:45:00|||||||||1
1620632720000|2021-05-10 07:45:20|||||||||1
1620632730000|2021-05-10 07:45:30|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1620632740000|2021-05-10 07:45:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1620632750000|2021-05-10 07:45:50|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|14
1620632770000|2021-05-10 07:46:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|1
1620632790000|2021-05-10 07:46:30|||||||||1
1620632820000|2021-05-10 07:47:00|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|1
1620632840000|2021-05-10 07:47:20|||||||||1
1620632860000|2021-05-10 07:47:40|||||||||1
1620632890000|2021-05-10 07:48:10|||||||||1
1620632910000|2021-05-10 07:48:30|||||||||1
1620632930000|2021-05-10 07:48:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|1
1620632950000|2021-05-10 07:49:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|1
1620632980000|2021-05-10 07:49:40|||||||||1
1620633000000|2021-05-10 07:50:00|||||||||1
1620633010000|2021-05-10 07:50:10|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1620633020000|2021-05-10 07:50:20|||||||||1
1620633050000|2021-05-10 07:50:50|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|1
1620633060000|2021-05-10 07:51:00|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1620633070000|2021-05-10 07:51:10|||||||||1
1620633090000|2021-05-10 07:51:30|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|1
1620633100000|2021-05-10 07:51:40|||||||||25
1620633120000|2021-05-10 07:52:00|||||||||1
1620633130000|2021-05-10 07:52:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1620633140000|2021-05-10 07:52:20|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|1
1620633150000|2021-05-10 07:52:30|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|25
1620633160000|2021-05-10 07:52:40|||||||||1
1620633180000|2021-05-10 07:53:00|||||||||1
1620633190000|2021-05-10 07:53:10|||||||||25
1620633210000|2021-05-10 07:53:30|||||||||1
1620633230000|2021-05-10 07:53:50|19.63|19.55|19.58|19.5|19.63|19.55|19.58|19.5|213
1620633250000|2021-05-10 07:54:10|19.63|19.55|19.6|19.52|19.63|19.55|19.58|19.5|25
1620633260000|2021-05-10 07:54:20|19.58|19.5|19.62|19.54|19.62|19.54|19.58|19.5|0
1620633280000|2021-05-10 07:54:40|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|1
1620633300000|2021-05-10 07:55:00|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|51
1620633310000|2021-05-10 07:55:10|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1620633320000|2021-05-10 07:55:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|1
1620633330000|2021-05-10 07:55:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1620633350000|2021-05-10 07:55:50|||||||||1
1620633370000|2021-05-10 07:56:10|||||||||1
1620633380000|2021-05-10 07:56:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|9
1620633390000|2021-05-10 07:56:30|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1620633400000|2021-05-10 07:56:40|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1620633410000|2021-05-10 07:56:50|||||||||1
1620633420000|2021-05-10 07:57:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1620633440000|2021-05-10 07:57:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|2
1620633450000|2021-05-10 07:57:30|||||||||1
1620633460000|2021-05-10 07:57:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1620633480000|2021-05-10 07:58:00|||||||||1
1620633510000|2021-05-10 07:58:30|||||||||1
1620633530000|2021-05-10 07:58:50|||||||||1
1620633550000|2021-05-10 07:59:10|||||||||1
1620633580000|2021-05-10 07:59:40|||||||||1
1620633600000|2021-05-10 08:00:00|||||||||1
1620633610000|2021-05-10 08:00:10|||||||||1
1620633620000|2021-05-10 08:00:20|||||||||1
1620633640000|2021-05-10 08:00:40|||||||||4
1620633670000|2021-05-10 08:01:10|||||||||1
1620633690000|2021-05-10 08:01:30|||||||||1
1620633710000|2021-05-10 08:01:50|||||||||1
1620633740000|2021-05-10 08:02:20|||||||||1
1620633760000|2021-05-10 08:02:40|||||||||1
1620633780000|2021-05-10 08:03:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|1
1620633790000|2021-05-10 08:03:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|36
1620633810000|2021-05-10 08:03:30|||||||||1
1620633820000|2021-05-10 08:03:40|19.59|19.51|19.6|19.52|19.61|19.53|19.59|19.51|17
1620633830000|2021-05-10 08:03:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1620633840000|2021-05-10 08:04:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1620633850000|2021-05-10 08:04:10|||||||||1
1620633870000|2021-05-10 08:04:30|||||||||1
1620633900000|2021-05-10 08:05:00|||||||||1
1620633920000|2021-05-10 08:05:20|||||||||1
1620633940000|2021-05-10 08:05:40|||||||||1
1620633970000|2021-05-10 08:06:10|||||||||1
1620633990000|2021-05-10 08:06:30|||||||||1
1620634010000|2021-05-10 08:06:50|||||||||1
1620634040000|2021-05-10 08:07:20|||||||||1
1620634050000|2021-05-10 08:07:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|20
1620634060000|2021-05-10 08:07:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1620634070000|2021-05-10 08:07:50|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|1
1620634080000|2021-05-10 08:08:00|||||||||5
1620634100000|2021-05-10 08:08:20|||||||||1
1620634110000|2021-05-10 08:08:30|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1620634120000|2021-05-10 08:08:40|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|1
1620634130000|2021-05-10 08:08:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1620634150000|2021-05-10 08:09:10|||||||||1
1620634160000|2021-05-10 08:09:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|1
1620634170000|2021-05-10 08:09:30|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|1
1620634180000|2021-05-10 08:09:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1620634200000|2021-05-10 08:10:00|||||||||1
1620634210000|2021-05-10 08:10:10|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|2
1620634240000|2021-05-10 08:10:40|||||||||1
1620634250000|2021-05-10 08:10:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1620634260000|2021-05-10 08:11:00|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|1
1620634290000|2021-05-10 08:11:30|||||||||15
1620634300000|2021-05-10 08:11:40|19.63|19.55|19.62|19.54|19.63|19.55|19.61|19.53|281
1620634310000|2021-05-10 08:11:50|||||||||14
1620634320000|2021-05-10 08:12:00|19.61|19.53|19.61|19.53|19.62|19.54|19.61|19.53|1
1620634330000|2021-05-10 08:12:10|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1620634350000|2021-05-10 08:12:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1620634360000|2021-05-10 08:12:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|1
1620634370000|2021-05-10 08:12:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1620634380000|2021-05-10 08:13:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|1
1620634390000|2021-05-10 08:13:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1620634400000|2021-05-10 08:13:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|1
1620634420000|2021-05-10 08:13:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1620634430000|2021-05-10 08:13:50|||||||||1
1620634450000|2021-05-10 08:14:10|||||||||1
1620634470000|2021-05-10 08:14:30|||||||||1
1620634480000|2021-05-10 08:14:40|||||||||1
1620634500000|2021-05-10 08:15:00|||||||||1
1620634520000|2021-05-10 08:15:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|3
1620634540000|2021-05-10 08:15:40|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|1
1620634550000|2021-05-10 08:15:50|19.6|19.52|19.6|19.52|19.6|19.52|19.58|19.5|0
1620634560000|2021-05-10 08:16:00|||||||||1
1620634590000|2021-05-10 08:16:30|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|1
1620634610000|2021-05-10 08:16:50|||||||||1
1620634630000|2021-05-10 08:17:10|||||||||1
1620634660000|2021-05-10 08:17:40|||||||||1
1620634680000|2021-05-10 08:18:00|||||||||1
1620634690000|2021-05-10 08:18:10|||||||||5
1620634700000|2021-05-10 08:18:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|10
1620634730000|2021-05-10 08:18:50|||||||||1
1620634750000|2021-05-10 08:19:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|1
1620634770000|2021-05-10 08:19:30|||||||||1
1620634780000|2021-05-10 08:19:40|19.52|19.44|19.51|19.43|19.52|19.44|19.5|19.42|1
1620634790000|2021-05-10 08:19:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|1
1620634800000|2021-05-10 08:20:00|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|10
1620634810000|2021-05-10 08:20:10|19.51|19.43|19.51|19.43|19.52|19.44|19.51|19.43|20
1620634820000|2021-05-10 08:20:20|19.52|19.44|19.55|19.47|19.55|19.47|19.52|19.44|1
1620634840000|2021-05-10 08:20:40|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|220
1620634860000|2021-05-10 08:21:00|||||||||1
1620634880000|2021-05-10 08:21:20|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1620634890000|2021-05-10 08:21:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|1
1620634910000|2021-05-10 08:21:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1620634930000|2021-05-10 08:22:10|19.56|19.48|19.57|19.49|19.57|19.49|19.55|19.47|5
1620634950000|2021-05-10 08:22:30|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|15
1620634960000|2021-05-10 08:22:40|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|1
1620634980000|2021-05-10 08:23:00|||||||||1
1620635000000|2021-05-10 08:23:20|||||||||1
1620635020000|2021-05-10 08:23:40|||||||||1
1620635030000|2021-05-10 08:23:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|1
1620635040000|2021-05-10 08:24:00|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1620635050000|2021-05-10 08:24:10|19.57|19.49|19.57|19.49|19.57|19.49|19.56|19.48|1
1620635060000|2021-05-10 08:24:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1620635070000|2021-05-10 08:24:30|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|1
1620635080000|2021-05-10 08:24:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1620635090000|2021-05-10 08:24:50|||||||||1
1620635100000|2021-05-10 08:25:00|19.56|19.48|19.56|19.48|19.57|19.49|19.56|19.48|83
1620635110000|2021-05-10 08:25:10|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1620635120000|2021-05-10 08:25:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1620635140000|2021-05-10 08:25:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|4
1620635150000|2021-05-10 08:25:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1620635160000|2021-05-10 08:26:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|1
1620635190000|2021-05-10 08:26:30|19.6|19.52|19.57|19.49|19.61|19.53|19.57|19.49|15
1620635210000|2021-05-10 08:26:50|||||||||1
1620635230000|2021-05-10 08:27:10|||||||||1
1620635250000|2021-05-10 08:27:30|||||||||1
1620635280000|2021-05-10 08:28:00|||||||||1
1620635300000|2021-05-10 08:28:20|||||||||1
1620635320000|2021-05-10 08:28:40|||||||||1
1620635350000|2021-05-10 08:29:10|||||||||1
1620635370000|2021-05-10 08:29:30|||||||||1
1620635380000|2021-05-10 08:29:40|||||||||6
1620635390000|2021-05-10 08:29:50|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|2
1620635480000|2021-05-10 08:31:20|19.62|19.54|19.57|19.49|19.62|19.54|19.57|19.49|25
1620635490000|2021-05-10 08:31:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1620635500000|2021-05-10 08:31:40|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|1
1620635520000|2021-05-10 08:32:00|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1620635530000|2021-05-10 08:32:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1620635550000|2021-05-10 08:32:30|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1620635560000|2021-05-10 08:32:40|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1620635570000|2021-05-10 08:32:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1620635580000|2021-05-10 08:33:00|19.6|19.52|19.6|19.52|19.62|19.54|19.6|19.52|0
1620635590000|2021-05-10 08:33:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1620635600000|2021-05-10 08:33:20|||||||||4
1620635620000|2021-05-10 08:33:40|19.61|19.53|19.57|19.49|19.62|19.54|19.57|19.49|1
1620635720000|2021-05-10 08:35:20|||||||||1
1620635900000|2021-05-10 08:38:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|10
1620635980000|2021-05-10 08:39:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1620635990000|2021-05-10 08:39:50|19.56|19.48|19.56|19.48|19.56|19.48|19.55|19.47|0
1620636000000|2021-05-10 08:40:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1620636110000|2021-05-10 08:41:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1620636140000|2021-05-10 08:42:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1620636170000|2021-05-10 08:42:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|35
1620636190000|2021-05-10 08:43:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1620636290000|2021-05-10 08:44:50|||||||||1
1620636300000|2021-05-10 08:45:00|||||||||10
1620636340000|2021-05-10 08:45:40|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1620636350000|2021-05-10 08:45:50|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1620636360000|2021-05-10 08:46:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1620636370000|2021-05-10 08:46:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1620636380000|2021-05-10 08:46:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1620636390000|2021-05-10 08:46:30|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1620636420000|2021-05-10 08:47:00|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1620636430000|2021-05-10 08:47:10|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1620636440000|2021-05-10 08:47:20|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1620636470000|2021-05-10 08:47:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1620636530000|2021-05-10 08:48:50|||||||||100
1620636540000|2021-05-10 08:49:00|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1620636550000|2021-05-10 08:49:10|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1620636590000|2021-05-10 08:49:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1620636600000|2021-05-10 08:50:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1620636630000|2021-05-10 08:50:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1620636640000|2021-05-10 08:50:40|||||||||12
1620636700000|2021-05-10 08:51:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1620636720000|2021-05-10 08:52:00|||||||||1
1620636820000|2021-05-10 08:53:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|7
1620636880000|2021-05-10 08:54:40|||||||||50
1620636930000|2021-05-10 08:55:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1620637020000|2021-05-10 08:57:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|51
1620637120000|2021-05-10 08:58:40|||||||||10
1620637150000|2021-05-10 08:59:10|||||||||20
1620637170000|2021-05-10 08:59:30|19.63|19.55|19.63|19.55|19.63|19.55|19.62|19.54|0
1620637290000|2021-05-10 09:01:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1620637390000|2021-05-10 09:03:10|||||||||1
1620637450000|2021-05-10 09:04:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|200
1620637470000|2021-05-10 09:04:30|||||||||300
1620637660000|2021-05-10 09:07:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|10
1620637680000|2021-05-10 09:08:00|||||||||8
1620637690000|2021-05-10 09:08:10|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1620637740000|2021-05-10 09:09:00|||||||||2
1620637750000|2021-05-10 09:09:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1620637770000|2021-05-10 09:09:30|19.58|19.5|19.58|19.5|19.58|19.5|19.57|19.49|2
1620637780000|2021-05-10 09:09:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1620637800000|2021-05-10 09:10:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1620637810000|2021-05-10 09:10:10|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1620637820000|2021-05-10 09:10:20|||||||||5
1620637830000|2021-05-10 09:10:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1620637850000|2021-05-10 09:10:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1620637860000|2021-05-10 09:11:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1620637870000|2021-05-10 09:11:10|19.62|19.54|19.58|19.5|19.62|19.54|19.58|19.5|0
1620637900000|2021-05-10 09:11:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1620637910000|2021-05-10 09:11:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1620637930000|2021-05-10 09:12:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1620637960000|2021-05-10 09:12:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1620638040000|2021-05-10 09:14:00|||||||||5
1620638520000|2021-05-10 09:22:00|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|19
1620638530000|2021-05-10 09:22:10|19.57|19.49|19.57|19.49|19.58|19.5|19.57|19.49|0
1620638540000|2021-05-10 09:22:20|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1620638550000|2021-05-10 09:22:30|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1620638600000|2021-05-10 09:23:20|19.58|19.5|19.58|19.5|19.58|19.5|19.57|19.49|0
1620638720000|2021-05-10 09:25:20|||||||||117
1620638820000|2021-05-10 09:27:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|4
1620639260000|2021-05-10 09:34:20|||||||||25
1620639270000|2021-05-10 09:34:30|||||||||6
1620639390000|2021-05-10 09:36:30|19.66|19.58|19.63|19.55|19.66|19.58|19.63|19.55|1
1620639420000|2021-05-10 09:37:00|||||||||5
1620639430000|2021-05-10 09:37:10|19.64|19.56|19.68|19.6|19.68|19.6|19.64|19.56|0
1620639440000|2021-05-10 09:37:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1620639450000|2021-05-10 09:37:30|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1620639470000|2021-05-10 09:37:50|||||||||8
1620639610000|2021-05-10 09:40:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1620639620000|2021-05-10 09:40:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1620639650000|2021-05-10 09:40:50|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1620639670000|2021-05-10 09:41:10|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1620639690000|2021-05-10 09:41:30|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1620639710000|2021-05-10 09:41:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1620639720000|2021-05-10 09:42:00|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1620640300000|2021-05-10 09:51:40|||||||||1
1620641030000|2021-05-10 10:03:50|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|13
1620641040000|2021-05-10 10:04:00|19.66|19.58|19.63|19.55|19.66|19.58|19.63|19.55|0
1620641070000|2021-05-10 10:04:30|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|9
1620641100000|2021-05-10 10:05:00|||||||||29
1620641700000|2021-05-10 10:15:00|||||||||32
1620641870000|2021-05-10 10:17:50|||||||||25
1620642350000|2021-05-10 10:25:50|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|1
1620642430000|2021-05-10 10:27:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1620642450000|2021-05-10 10:27:30|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1620642710000|2021-05-10 10:31:50|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|1
1620642910000|2021-05-10 10:35:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|10
1620642960000|2021-05-10 10:36:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1620643030000|2021-05-10 10:37:10|19.6|19.52|19.58|19.5|19.62|19.54|19.58|19.5|0
1620643040000|2021-05-10 10:37:20|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1620643190000|2021-05-10 10:39:50|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1620643360000|2021-05-10 10:42:40|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|65
1620643370000|2021-05-10 10:42:50|19.59|19.51|19.58|19.5|19.59|19.51|19.57|19.49|0
1620643390000|2021-05-10 10:43:10|19.6|19.52|19.6|19.52|19.6|19.52|19.58|19.5|0
1620643420000|2021-05-10 10:43:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1620643450000|2021-05-10 10:44:10|19.6|19.52|19.57|19.49|19.6|19.52|19.57|19.49|0
1620643520000|2021-05-10 10:45:20|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1620643710000|2021-05-10 10:48:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1620643760000|2021-05-10 10:49:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|4
1620643810000|2021-05-10 10:50:10|19.6|19.52|19.58|19.5|19.6|19.52|19.57|19.49|50
1620643910000|2021-05-10 10:51:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1620643920000|2021-05-10 10:52:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1620644150000|2021-05-10 10:55:50|||||||||3
1620644220000|2021-05-10 10:57:00|||||||||24
1620644260000|2021-05-10 10:57:40|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1620644690000|2021-05-10 11:04:50|||||||||25
1620645050000|2021-05-10 11:10:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|41
1620645480000|2021-05-10 11:18:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|3
1620645510000|2021-05-10 11:18:30|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1620645520000|2021-05-10 11:18:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1620645620000|2021-05-10 11:20:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1620645670000|2021-05-10 11:21:10|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1620645720000|2021-05-10 11:22:00|||||||||20
1620645800000|2021-05-10 11:23:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1620645920000|2021-05-10 11:25:20|||||||||1
1620645980000|2021-05-10 11:26:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1620646050000|2021-05-10 11:27:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1620646070000|2021-05-10 11:27:50|||||||||1
1620646120000|2021-05-10 11:28:40|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|1
1620646130000|2021-05-10 11:28:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1620646170000|2021-05-10 11:29:30|||||||||1
1620646180000|2021-05-10 11:29:40|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1620646210000|2021-05-10 11:30:10|||||||||1
1620646240000|2021-05-10 11:30:40|19.59|19.51|19.59|19.51|19.6|19.52|19.59|19.51|0
1620646270000|2021-05-10 11:31:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|8
1620646280000|2021-05-10 11:31:20|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|45
1620646300000|2021-05-10 11:31:40|19.59|19.51|19.59|19.51|19.59|19.51|19.58|19.5|0
1620646310000|2021-05-10 11:31:50|19.58|19.5|19.58|19.5|19.59|19.51|19.58|19.5|0
1620646320000|2021-05-10 11:32:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1620646350000|2021-05-10 11:32:30|||||||||1
1620646360000|2021-05-10 11:32:40|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1620646380000|2021-05-10 11:33:00|||||||||1
1620646480000|2021-05-10 11:34:40|||||||||1
1620646590000|2021-05-10 11:36:30|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|10
1620646730000|2021-05-10 11:38:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1620646740000|2021-05-10 11:39:00|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|1
1620646990000|2021-05-10 11:43:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1620647010000|2021-05-10 11:43:30|||||||||1
1620647090000|2021-05-10 11:44:50|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|2
1620647140000|2021-05-10 11:45:40|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1620647170000|2021-05-10 11:46:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1620647470000|2021-05-10 11:51:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1620647490000|2021-05-10 11:51:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1620647630000|2021-05-10 11:53:50|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|300
1620647860000|2021-05-10 11:57:40|19.59|19.51|19.59|19.51|19.6|19.52|19.59|19.51|0
1620647900000|2021-05-10 11:58:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1620647910000|2021-05-10 11:58:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1620647920000|2021-05-10 11:58:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1620648030000|2021-05-10 12:00:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1620648090000|2021-05-10 12:01:30|||||||||1
1620648250000|2021-05-10 12:04:10|||||||||3
1620648330000|2021-05-10 12:05:30|19.59|19.51|19.57|19.49|19.6|19.52|19.57|19.49|8
1620648340000|2021-05-10 12:05:40|||||||||26
1620648380000|2021-05-10 12:06:20|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|22
1620648390000|2021-05-10 12:06:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1620648500000|2021-05-10 12:08:20|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1620648510000|2021-05-10 12:08:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1620648610000|2021-05-10 12:10:10|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1620648800000|2021-05-10 12:13:20|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|5
1620648990000|2021-05-10 12:16:30|||||||||1
1620649000000|2021-05-10 12:16:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1620649150000|2021-05-10 12:19:10|||||||||2
1620649170000|2021-05-10 12:19:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1620649180000|2021-05-10 12:19:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1620649210000|2021-05-10 12:20:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1620649260000|2021-05-10 12:21:00|19.54|19.46|19.57|19.49|19.57|19.49|19.54|19.46|21
1620649270000|2021-05-10 12:21:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1620649430000|2021-05-10 12:23:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1620649440000|2021-05-10 12:24:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1620649450000|2021-05-10 12:24:10|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1620649490000|2021-05-10 12:24:50|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1620649510000|2021-05-10 12:25:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1620649520000|2021-05-10 12:25:20|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|13
1620649530000|2021-05-10 12:25:30|19.55|19.47|19.55|19.47|19.55|19.47|19.54|19.46|0
1620649540000|2021-05-10 12:25:40|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|12
1620649560000|2021-05-10 12:26:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1620649620000|2021-05-10 12:27:00|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|0
1620649680000|2021-05-10 12:28:00|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|0
1620649700000|2021-05-10 12:28:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1620649710000|2021-05-10 12:28:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1620649750000|2021-05-10 12:29:10|19.55|19.47|19.55|19.47|19.55|19.47|19.54|19.46|186
1620649760000|2021-05-10 12:29:20|||||||||3
1620649830000|2021-05-10 12:30:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1620649840000|2021-05-10 12:30:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1620649870000|2021-05-10 12:31:10|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|94
1620649890000|2021-05-10 12:31:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|24
1620649910000|2021-05-10 12:31:50|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1620650090000|2021-05-10 12:34:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|17
1620650130000|2021-05-10 12:35:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1620650150000|2021-05-10 12:35:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1620650160000|2021-05-10 12:36:00|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1620650170000|2021-05-10 12:36:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1620650180000|2021-05-10 12:36:20|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1620650200000|2021-05-10 12:36:40|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1620650240000|2021-05-10 12:37:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1620650280000|2021-05-10 12:38:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1620650310000|2021-05-10 12:38:30|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|0
1620650320000|2021-05-10 12:38:40|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|2
1620650340000|2021-05-10 12:39:00|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|130
1620650390000|2021-05-10 12:39:50|19.57|19.49|19.57|19.49|19.57|19.49|19.56|19.48|22
1620650400000|2021-05-10 12:40:00|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|0
1620650410000|2021-05-10 12:40:10|19.56|19.48|19.56|19.48|19.57|19.49|19.56|19.48|0
1620650420000|2021-05-10 12:40:20|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1620650430000|2021-05-10 12:40:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1620650550000|2021-05-10 12:42:30|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|40
1620650580000|2021-05-10 12:43:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1620650590000|2021-05-10 12:43:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1620650630000|2021-05-10 12:43:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1620650640000|2021-05-10 12:44:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1620650710000|2021-05-10 12:45:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1620650720000|2021-05-10 12:45:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1620650730000|2021-05-10 12:45:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1620650840000|2021-05-10 12:47:20|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1620650890000|2021-05-10 12:48:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1620650900000|2021-05-10 12:48:20|19.56|19.48|19.56|19.48|19.56|19.48|19.54|19.46|0
1620650940000|2021-05-10 12:49:00|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1620650990000|2021-05-10 12:49:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1620651000000|2021-05-10 12:50:00|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|0
1620651040000|2021-05-10 12:50:40|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1620651050000|2021-05-10 12:50:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1620651160000|2021-05-10 12:52:40|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|0
1620651280000|2021-05-10 12:54:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1620651290000|2021-05-10 12:54:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1620651510000|2021-05-10 12:58:30|||||||||1
1620651670000|2021-05-10 13:01:10|||||||||20
1620651730000|2021-05-10 13:02:10|||||||||520
1620651920000|2021-05-10 13:05:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1620651930000|2021-05-10 13:05:30|19.54|19.46|19.54|19.46|19.56|19.48|19.54|19.46|0
1620651980000|2021-05-10 13:06:20|||||||||18
1620651990000|2021-05-10 13:06:30|||||||||1
1620652170000|2021-05-10 13:09:30|||||||||1
1620652330000|2021-05-10 13:12:10|||||||||1
1620652450000|2021-05-10 13:14:10|||||||||150
1620652500000|2021-05-10 13:15:00|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|83
1620652510000|2021-05-10 13:15:10|19.5|19.42|19.5|19.42|19.52|19.44|19.5|19.42|30
1620652560000|2021-05-10 13:16:00|19.49|19.41|19.54|19.46|19.54|19.46|19.49|19.41|60
1620652570000|2021-05-10 13:16:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|3
1620652590000|2021-05-10 13:16:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1620652600000|2021-05-10 13:16:40|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|1
1620652680000|2021-05-10 13:18:00|19.52|19.44|19.52|19.44|19.52|19.44|19.51|19.43|0
1620652710000|2021-05-10 13:18:30|||||||||3
1620652730000|2021-05-10 13:18:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1620652760000|2021-05-10 13:19:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1620652770000|2021-05-10 13:19:30|19.51|19.43|19.51|19.43|19.51|19.43|19.49|19.41|0
1620652780000|2021-05-10 13:19:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1620652790000|2021-05-10 13:19:50|19.51|19.43|19.51|19.43|19.51|19.43|19.49|19.41|0
1620652800000|2021-05-10 13:20:00|19.49|19.41|19.49|19.41|19.51|19.43|19.49|19.41|50
1620652810000|2021-05-10 13:20:10|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|0
1620652840000|2021-05-10 13:20:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|23
1620652870000|2021-05-10 13:21:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|3
1620652890000|2021-05-10 13:21:30|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1620652920000|2021-05-10 13:22:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1620652930000|2021-05-10 13:22:10|19.51|19.43|19.51|19.43|19.51|19.43|19.49|19.41|0
1620652940000|2021-05-10 13:22:20|19.49|19.41|19.49|19.41|19.52|19.44|19.49|19.41|0
1620652950000|2021-05-10 13:22:30|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1620652970000|2021-05-10 13:22:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1620653020000|2021-05-10 13:23:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1620653040000|2021-05-10 13:24:00|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|11
1620653050000|2021-05-10 13:24:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1620653070000|2021-05-10 13:24:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1620653080000|2021-05-10 13:24:40|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1620653100000|2021-05-10 13:25:00|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1620653160000|2021-05-10 13:26:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1620653380000|2021-05-10 13:29:40|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|29
1620653400000|2021-05-10 13:30:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1620653410000|2021-05-10 13:30:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1620653450000|2021-05-10 13:30:50|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|0
1620653460000|2021-05-10 13:31:00|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|0
1620653470000|2021-05-10 13:31:10|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|9
1620653490000|2021-05-10 13:31:30|||||||||1
1620653580000|2021-05-10 13:33:00|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1620653590000|2021-05-10 13:33:10|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|0
1620653630000|2021-05-10 13:33:50|||||||||2
1620653650000|2021-05-10 13:34:10|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|58
1620653660000|2021-05-10 13:34:20|||||||||1
1620653690000|2021-05-10 13:34:50|||||||||15
1620653700000|2021-05-10 13:35:00|19.66|19.58|19.64|19.56|19.68|19.6|19.64|19.56|0
1620653720000|2021-05-10 13:35:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|1
1620653730000|2021-05-10 13:35:30|19.64|19.56|19.69|19.61|19.69|19.61|19.64|19.56|48
1620653750000|2021-05-10 13:35:50|||||||||1
1620653790000|2021-05-10 13:36:30|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|96
1620653820000|2021-05-10 13:37:00|||||||||1
1620653850000|2021-05-10 13:37:30|||||||||5
1620653860000|2021-05-10 13:37:40|||||||||10
1620653890000|2021-05-10 13:38:10|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1620653910000|2021-05-10 13:38:30|||||||||5
1620653940000|2021-05-10 13:39:00|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|0
1620653950000|2021-05-10 13:39:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1620654020000|2021-05-10 13:40:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1620654060000|2021-05-10 13:41:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|19
1620654120000|2021-05-10 13:42:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|19
1620654140000|2021-05-10 13:42:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|7
1620654150000|2021-05-10 13:42:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|1
1620654160000|2021-05-10 13:42:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|2
1620654170000|2021-05-10 13:42:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|94
1620654210000|2021-05-10 13:43:30|||||||||9
1620654240000|2021-05-10 13:44:00|19.7|19.62|19.7|19.62|19.7|19.62|19.69|19.61|2
1620654250000|2021-05-10 13:44:10|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|0
1620654260000|2021-05-10 13:44:20|19.7|19.62|19.7|19.62|19.7|19.62|19.69|19.61|10
1620654270000|2021-05-10 13:44:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1620654300000|2021-05-10 13:45:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1620654310000|2021-05-10 13:45:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|8
1620654320000|2021-05-10 13:45:20|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1620654360000|2021-05-10 13:46:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1620654380000|2021-05-10 13:46:20|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|0
1620654390000|2021-05-10 13:46:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1620654430000|2021-05-10 13:47:10|||||||||1
1620654490000|2021-05-10 13:48:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|11
1620654520000|2021-05-10 13:48:40|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|1
1620654530000|2021-05-10 13:48:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1620654580000|2021-05-10 13:49:40|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|0
1620654590000|2021-05-10 13:49:50|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|0
1620654610000|2021-05-10 13:50:10|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|12
1620654620000|2021-05-10 13:50:20|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|0
1620654630000|2021-05-10 13:50:30|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|0
1620654660000|2021-05-10 13:51:00|19.65|19.57|19.66|19.58|19.66|19.58|19.64|19.56|1
1620654670000|2021-05-10 13:51:10|19.67|19.59|19.66|19.58|19.69|19.61|19.66|19.58|0
1620654680000|2021-05-10 13:51:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1620654690000|2021-05-10 13:51:30|19.66|19.58|19.68|19.6|19.69|19.61|19.66|19.58|0
1620654700000|2021-05-10 13:51:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1620654740000|2021-05-10 13:52:20|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|1
1620654780000|2021-05-10 13:53:00|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1620654790000|2021-05-10 13:53:10|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1620654880000|2021-05-10 13:54:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1620654890000|2021-05-10 13:54:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1620654900000|2021-05-10 13:55:00|19.66|19.58|19.66|19.58|19.66|19.58|19.64|19.56|5
1620654920000|2021-05-10 13:55:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1620655000000|2021-05-10 13:56:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1620655010000|2021-05-10 13:56:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1620655030000|2021-05-10 13:57:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|3
1620655050000|2021-05-10 13:57:30|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|0
1620655080000|2021-05-10 13:58:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|30
1620655090000|2021-05-10 13:58:10|19.59|19.51|19.59|19.51|19.59|19.51|19.58|19.5|0
1620655100000|2021-05-10 13:58:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1620655130000|2021-05-10 13:58:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1620655200000|2021-05-10 14:00:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1620655210000|2021-05-10 14:00:10|19.59|19.51|19.59|19.51|19.61|19.53|19.59|19.51|4
1620655240000|2021-05-10 14:00:40|19.61|19.53|19.64|19.56|19.64|19.56|19.61|19.53|0
1620655270000|2021-05-10 14:01:10|19.67|19.59|19.67|19.59|19.67|19.59|19.65|19.57|7
1620655280000|2021-05-10 14:01:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1620655290000|2021-05-10 14:01:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|10
1620655300000|2021-05-10 14:01:40|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1620655310000|2021-05-10 14:01:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1620655320000|2021-05-10 14:02:00|19.6|19.52|19.6|19.52|19.6|19.52|19.59|19.51|16
1620655330000|2021-05-10 14:02:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1620655340000|2021-05-10 14:02:20|19.6|19.52|19.61|19.53|19.61|19.53|19.59|19.51|0
1620655350000|2021-05-10 14:02:30|19.62|19.54|19.6|19.52|19.64|19.56|19.59|19.51|11
1620655360000|2021-05-10 14:02:40|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|0
1620655380000|2021-05-10 14:03:00|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|0
1620655410000|2021-05-10 14:03:30|19.62|19.54|19.61|19.53|19.64|19.56|19.59|19.51|23
1620655420000|2021-05-10 14:03:40|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|0
1620655430000|2021-05-10 14:03:50|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|0
1620655440000|2021-05-10 14:04:00|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1620655450000|2021-05-10 14:04:10|19.6|19.52|19.64|19.56|19.64|19.56|19.59|19.51|10
1620655460000|2021-05-10 14:04:20|19.61|19.53|19.64|19.56|19.64|19.56|19.61|19.53|0
1620655470000|2021-05-10 14:04:30|19.62|19.54|19.62|19.54|19.64|19.56|19.62|19.54|0
1620655480000|2021-05-10 14:04:40|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|0
1620655490000|2021-05-10 14:04:50|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|61
1620655500000|2021-05-10 14:05:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|50
1620655510000|2021-05-10 14:05:10|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|0
1620655540000|2021-05-10 14:05:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|15
1620655550000|2021-05-10 14:05:50|19.54|19.46|19.58|19.5|19.58|19.5|19.54|19.46|2
1620655570000|2021-05-10 14:06:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1620655580000|2021-05-10 14:06:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1620655600000|2021-05-10 14:06:40|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1620655610000|2021-05-10 14:06:50|19.54|19.46|19.58|19.5|19.58|19.5|19.54|19.46|0
1620655620000|2021-05-10 14:07:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1620655630000|2021-05-10 14:07:10|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|0
1620655640000|2021-05-10 14:07:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1620655660000|2021-05-10 14:07:40|19.56|19.48|19.56|19.48|19.56|19.48|19.54|19.46|0
1620655680000|2021-05-10 14:08:00|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|1
1620655690000|2021-05-10 14:08:10|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|1
1620655700000|2021-05-10 14:08:20|19.54|19.46|19.54|19.46|19.55|19.47|19.53|19.45|19
1620655710000|2021-05-10 14:08:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|4
1620655730000|2021-05-10 14:08:50|||||||||1
1620655740000|2021-05-10 14:09:00|19.51|19.43|19.53|19.45|19.53|19.45|19.49|19.41|2
1620655750000|2021-05-10 14:09:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1620655760000|2021-05-10 14:09:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|1
1620655770000|2021-05-10 14:09:30|19.51|19.43|19.51|19.43|19.53|19.45|19.51|19.43|0
1620655780000|2021-05-10 14:09:40|||||||||1
1620655790000|2021-05-10 14:09:50|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|1
1620655800000|2021-05-10 14:10:00|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|1
1620655810000|2021-05-10 14:10:10|||||||||1
1620655820000|2021-05-10 14:10:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|1
1620655830000|2021-05-10 14:10:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|1
1620655840000|2021-05-10 14:10:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1620655860000|2021-05-10 14:11:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|6
1620655880000|2021-05-10 14:11:20|||||||||2
1620655890000|2021-05-10 14:11:30|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|12
1620655930000|2021-05-10 14:12:10|||||||||2
1620655960000|2021-05-10 14:12:40|||||||||1
1620656000000|2021-05-10 14:13:20|19.46|19.38|19.47|19.39|19.47|19.39|19.44|19.36|53
1620656010000|2021-05-10 14:13:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1620656040000|2021-05-10 14:14:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1620656050000|2021-05-10 14:14:10|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1620656060000|2021-05-10 14:14:20|19.44|19.36|19.44|19.36|19.46|19.38|19.44|19.36|0
1620656070000|2021-05-10 14:14:30|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|38
1620656080000|2021-05-10 14:14:40|19.47|19.39|19.47|19.39|19.47|19.39|19.44|19.36|12
1620656090000|2021-05-10 14:14:50|19.46|19.38|19.47|19.39|19.47|19.39|19.44|19.36|0
1620656100000|2021-05-10 14:15:00|19.46|19.38|19.45|19.37|19.46|19.38|19.43|19.35|0
1620656110000|2021-05-10 14:15:10|19.46|19.38|19.46|19.38|19.47|19.39|19.44|19.36|0
1620656120000|2021-05-10 14:15:20|19.47|19.39|19.44|19.36|19.47|19.39|19.44|19.36|0
1620656130000|2021-05-10 14:15:30|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1620656140000|2021-05-10 14:15:40|19.43|19.35|19.44|19.36|19.45|19.37|19.43|19.35|0
1620656150000|2021-05-10 14:15:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1620656160000|2021-05-10 14:16:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1620656170000|2021-05-10 14:16:10|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1620656200000|2021-05-10 14:16:40|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1620656210000|2021-05-10 14:16:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1620656220000|2021-05-10 14:17:00|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|23
1620656250000|2021-05-10 14:17:30|19.46|19.38|19.43|19.35|19.46|19.38|19.43|19.35|1
1620656260000|2021-05-10 14:17:40|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1620656270000|2021-05-10 14:17:50|19.44|19.36|19.48|19.4|19.48|19.4|19.44|19.36|0
1620656300000|2021-05-10 14:18:20|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|3
1620656310000|2021-05-10 14:18:30|19.44|19.36|19.44|19.36|19.45|19.37|19.43|19.35|0
1620656320000|2021-05-10 14:18:40|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1620656330000|2021-05-10 14:18:50|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|0
1620656340000|2021-05-10 14:19:00|19.47|19.39|19.43|19.35|19.47|19.39|19.43|19.35|0
1620656350000|2021-05-10 14:19:10|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1620656380000|2021-05-10 14:19:40|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|0
1620656400000|2021-05-10 14:20:00|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1620656410000|2021-05-10 14:20:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1620656430000|2021-05-10 14:20:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1620656460000|2021-05-10 14:21:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1620656470000|2021-05-10 14:21:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1620656480000|2021-05-10 14:21:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1620656520000|2021-05-10 14:22:00|19.44|19.36|19.43|19.35|19.48|19.4|19.43|19.35|13
1620656570000|2021-05-10 14:22:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1620656580000|2021-05-10 14:23:00|19.46|19.38|19.46|19.38|19.47|19.39|19.46|19.38|2
1620656600000|2021-05-10 14:23:20|||||||||4
1620656610000|2021-05-10 14:23:30|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|0
1620656620000|2021-05-10 14:23:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1620656630000|2021-05-10 14:23:50|19.48|19.4|19.46|19.38|19.48|19.4|19.43|19.35|0
1620656640000|2021-05-10 14:24:00|19.44|19.36|19.43|19.35|19.46|19.38|19.43|19.35|0
1620656660000|2021-05-10 14:24:20|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1620656670000|2021-05-10 14:24:30|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|10
1620656680000|2021-05-10 14:24:40|19.45|19.37|19.44|19.36|19.48|19.4|19.44|19.36|1
1620656690000|2021-05-10 14:24:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|223
1620656710000|2021-05-10 14:25:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1620656720000|2021-05-10 14:25:20|19.43|19.35|19.48|19.4|19.48|19.4|19.43|19.35|16
1620656750000|2021-05-10 14:25:50|||||||||2
1620656810000|2021-05-10 14:26:50|||||||||2
1620656820000|2021-05-10 14:27:00|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|52
1620656870000|2021-05-10 14:27:50|||||||||1
1620656930000|2021-05-10 14:28:50|||||||||2
1620656990000|2021-05-10 14:29:50|||||||||1
1620657000000|2021-05-10 14:30:00|19.51|19.43|19.53|19.45|19.53|19.45|19.5|19.42|19
1620657010000|2021-05-10 14:30:10|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|2
1620657040000|2021-05-10 14:30:40|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|11
1620657060000|2021-05-10 14:31:00|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|0
1620657070000|2021-05-10 14:31:10|19.51|19.43|19.54|19.46|19.54|19.46|19.51|19.43|14
1620657100000|2021-05-10 14:31:40|19.53|19.45|19.53|19.45|19.54|19.46|19.53|19.45|2
1620657150000|2021-05-10 14:32:30|19.49|19.41|19.49|19.41|19.51|19.43|19.49|19.41|0
1620657160000|2021-05-10 14:32:40|19.53|19.45|19.51|19.43|19.53|19.45|19.49|19.41|0
1620657170000|2021-05-10 14:32:50|19.49|19.41|19.54|19.46|19.54|19.46|19.49|19.41|3
1620657180000|2021-05-10 14:33:00|19.53|19.45|19.49|19.41|19.53|19.45|19.49|19.41|14
1620657200000|2021-05-10 14:33:20|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|0
1620657230000|2021-05-10 14:33:50|||||||||2
1620657240000|2021-05-10 14:34:00|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1620657250000|2021-05-10 14:34:10|19.54|19.46|19.54|19.46|19.54|19.46|19.53|19.45|0
1620657300000|2021-05-10 14:35:00|19.56|19.48|19.59|19.51|19.59|19.51|19.56|19.48|0
1620657310000|2021-05-10 14:35:10|19.57|19.49|19.54|19.46|19.59|19.51|19.54|19.46|5
1620657340000|2021-05-10 14:35:40|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|0
1620657350000|2021-05-10 14:35:50|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|0
1620657360000|2021-05-10 14:36:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1620657370000|2021-05-10 14:36:10|19.55|19.47|19.59|19.51|19.59|19.51|19.55|19.47|0
1620657380000|2021-05-10 14:36:20|19.58|19.5|19.58|19.5|19.59|19.51|19.58|19.5|20
1620657390000|2021-05-10 14:36:30|19.54|19.46|19.54|19.46|19.56|19.48|19.54|19.46|2
1620657400000|2021-05-10 14:36:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|102
1620657410000|2021-05-10 14:36:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|2
1620657420000|2021-05-10 14:37:00|||||||||250
1620657530000|2021-05-10 14:38:50|19.54|19.46|19.59|19.51|19.59|19.51|19.54|19.46|58
1620657570000|2021-05-10 14:39:30|19.56|19.48|19.54|19.46|19.58|19.5|19.54|19.46|1
1620657590000|2021-05-10 14:39:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|4
1620657600000|2021-05-10 14:40:00|||||||||74
1620657610000|2021-05-10 14:40:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1620657620000|2021-05-10 14:40:20|||||||||100
1620657650000|2021-05-10 14:40:50|||||||||103
1620657680000|2021-05-10 14:41:20|||||||||142
1620657690000|2021-05-10 14:41:30|||||||||45
1620657710000|2021-05-10 14:41:50|19.59|19.51|19.55|19.47|19.59|19.51|19.55|19.47|10
1620657730000|2021-05-10 14:42:10|||||||||14
1620657760000|2021-05-10 14:42:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|2
1620657770000|2021-05-10 14:42:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1620657780000|2021-05-10 14:43:00|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1620657840000|2021-05-10 14:44:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1620657870000|2021-05-10 14:44:30|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|0
1620657900000|2021-05-10 14:45:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1620657920000|2021-05-10 14:45:20|||||||||34
1620657930000|2021-05-10 14:45:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1620657950000|2021-05-10 14:45:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1620657960000|2021-05-10 14:46:00|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|0
1620657970000|2021-05-10 14:46:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1620658000000|2021-05-10 14:46:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|30
1620658050000|2021-05-10 14:47:30|||||||||2
1620658070000|2021-05-10 14:47:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1620658080000|2021-05-10 14:48:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|55
1620658150000|2021-05-10 14:49:10|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|7
1620658180000|2021-05-10 14:49:40|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|154
1620658200000|2021-05-10 14:50:00|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1620658250000|2021-05-10 14:50:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1620658270000|2021-05-10 14:51:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|15
1620658300000|2021-05-10 14:51:40|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1620658320000|2021-05-10 14:52:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|5
1620658350000|2021-05-10 14:52:30|19.66|19.58|19.67|19.59|19.67|19.59|19.65|19.57|72
1620658430000|2021-05-10 14:53:50|19.66|19.58|19.65|19.57|19.67|19.59|19.65|19.57|12
1620658440000|2021-05-10 14:54:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1620658450000|2021-05-10 14:54:10|19.64|19.56|19.64|19.56|19.64|19.56|19.62|19.54|0
1620658460000|2021-05-10 14:54:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1620658480000|2021-05-10 14:54:40|19.66|19.58|19.67|19.59|19.67|19.59|19.65|19.57|0
1620658510000|2021-05-10 14:55:10|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|3
1620658520000|2021-05-10 14:55:20|19.65|19.57|19.66|19.58|19.67|19.59|19.65|19.57|0
1620658530000|2021-05-10 14:55:30|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1620658540000|2021-05-10 14:55:40|19.65|19.57|19.65|19.57|19.65|19.57|19.64|19.56|0
1620658560000|2021-05-10 14:56:00|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1620658590000|2021-05-10 14:56:30|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|0
1620658600000|2021-05-10 14:56:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|35
1620658640000|2021-05-10 14:57:20|19.61|19.53|19.62|19.54|19.62|19.54|19.6|19.52|15
1620658650000|2021-05-10 14:57:30|19.61|19.53|19.61|19.53|19.62|19.54|19.61|19.53|0
1620658660000|2021-05-10 14:57:40|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|20
1620658670000|2021-05-10 14:57:50|19.6|19.52|19.6|19.52|19.62|19.54|19.6|19.52|61
1620658710000|2021-05-10 14:58:30|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|119
1620658720000|2021-05-10 14:58:40|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1620658730000|2021-05-10 14:58:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|20
1620658770000|2021-05-10 14:59:30|19.57|19.49|19.55|19.47|19.59|19.51|19.55|19.47|50
1620658780000|2021-05-10 14:59:40|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1620658790000|2021-05-10 14:59:50|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|0
1620658800000|2021-05-10 15:00:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|1
1620658810000|2021-05-10 15:00:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|13
1620658820000|2021-05-10 15:00:20|19.55|19.47|19.55|19.47|19.55|19.47|19.54|19.46|77
1620658850000|2021-05-10 15:00:50|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|40
1620658870000|2021-05-10 15:01:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1620658890000|2021-05-10 15:01:30|19.6|19.52|19.6|19.52|19.6|19.52|19.59|19.51|35
1620658900000|2021-05-10 15:01:40|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|1
1620658910000|2021-05-10 15:01:50|19.59|19.51|19.59|19.51|19.59|19.51|19.57|19.49|0
1620658940000|2021-05-10 15:02:20|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|0
1620659060000|2021-05-10 15:04:20|19.57|19.49|19.59|19.51|19.6|19.52|19.57|19.49|9
1620659070000|2021-05-10 15:04:30|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1620659080000|2021-05-10 15:04:40|19.6|19.52|19.55|19.47|19.6|19.52|19.55|19.47|40
1620659130000|2021-05-10 15:05:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|5
1620659140000|2021-05-10 15:05:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1620659160000|2021-05-10 15:06:00|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|15
1620659190000|2021-05-10 15:06:30|||||||||1
1620659370000|2021-05-10 15:09:30|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|463
1620659380000|2021-05-10 15:09:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1620659390000|2021-05-10 15:09:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1620659400000|2021-05-10 15:10:00|19.59|19.51|19.59|19.51|19.59|19.51|19.57|19.49|0
1620659410000|2021-05-10 15:10:10|19.57|19.49|19.55|19.47|19.59|19.51|19.55|19.47|309
1620659580000|2021-05-10 15:13:00|||||||||52
1620659590000|2021-05-10 15:13:10|19.59|19.51|19.55|19.47|19.59|19.51|19.55|19.47|0
1620659600000|2021-05-10 15:13:20|19.57|19.49|19.57|19.49|19.57|19.49|19.55|19.47|0
1620659620000|2021-05-10 15:13:40|19.55|19.47|19.59|19.51|19.59|19.51|19.55|19.47|0
1620659710000|2021-05-10 15:15:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|45
1620659720000|2021-05-10 15:15:20|||||||||39
1620659750000|2021-05-10 15:15:50|||||||||152
1620659800000|2021-05-10 15:16:40|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|91
1620659810000|2021-05-10 15:16:50|19.59|19.51|19.59|19.51|19.6|19.52|19.59|19.51|0
1620659820000|2021-05-10 15:17:00|19.6|19.52|19.6|19.52|19.6|19.52|19.59|19.51|0
1620659830000|2021-05-10 15:17:10|19.59|19.51|19.59|19.51|19.6|19.52|19.59|19.51|41
1620659840000|2021-05-10 15:17:20|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1620659950000|2021-05-10 15:19:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|21
1620659960000|2021-05-10 15:19:20|||||||||2
1620659970000|2021-05-10 15:19:30|||||||||400
1620659980000|2021-05-10 15:19:40|||||||||43
1620660000000|2021-05-10 15:20:00|19.52|19.44|19.52|19.44|19.54|19.46|19.52|19.44|21
1620660010000|2021-05-10 15:20:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|24
1620660020000|2021-05-10 15:20:20|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1620660030000|2021-05-10 15:20:30|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|2
1620660070000|2021-05-10 15:21:10|||||||||10
1620660130000|2021-05-10 15:22:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|22
1620660140000|2021-05-10 15:22:20|||||||||1
1620660170000|2021-05-10 15:22:50|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|46
1620660180000|2021-05-10 15:23:00|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|17
1620660200000|2021-05-10 15:23:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|44
1620660270000|2021-05-10 15:24:30|||||||||1
1620660280000|2021-05-10 15:24:40|||||||||1
1620660290000|2021-05-10 15:24:50|||||||||1
1620660320000|2021-05-10 15:25:20|||||||||44
1620660330000|2021-05-10 15:25:30|||||||||1
1620660350000|2021-05-10 15:25:50|||||||||171
1620660360000|2021-05-10 15:26:00|||||||||42
1620660370000|2021-05-10 15:26:10|||||||||18
1620660380000|2021-05-10 15:26:20|||||||||2
1620660420000|2021-05-10 15:27:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|22
1620660470000|2021-05-10 15:27:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|12
1620660480000|2021-05-10 15:28:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1620660490000|2021-05-10 15:28:10|||||||||3
1620660510000|2021-05-10 15:28:30|||||||||2
1620660530000|2021-05-10 15:28:50|||||||||3
1620660540000|2021-05-10 15:29:00|||||||||1
1620660550000|2021-05-10 15:29:10|||||||||7
1620660560000|2021-05-10 15:29:20|||||||||7
1620660570000|2021-05-10 15:29:30|||||||||21
1620660580000|2021-05-10 15:29:40|||||||||9
1620660590000|2021-05-10 15:29:50|||||||||3
1620660600000|2021-05-10 15:30:00|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|15
1620660610000|2021-05-10 15:30:10|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|27
1620660620000|2021-05-10 15:30:20|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|22
1620660630000|2021-05-10 15:30:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|6
1620660640000|2021-05-10 15:30:40|||||||||6
1620660650000|2021-05-10 15:30:50|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|1
1620660660000|2021-05-10 15:31:00|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|10
1620660670000|2021-05-10 15:31:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1620660680000|2021-05-10 15:31:20|19.46|19.38|19.44|19.36|19.48|19.4|19.44|19.36|0
1620660830000|2021-05-10 15:33:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1620660840000|2021-05-10 15:34:00|||||||||10
1620660850000|2021-05-10 15:34:10|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|38
1620660870000|2021-05-10 15:34:30|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|18
1620660880000|2021-05-10 15:34:40|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|3
1620660890000|2021-05-10 15:34:50|||||||||10
1620661010000|2021-05-10 15:36:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1620661020000|2021-05-10 15:37:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1620661160000|2021-05-10 15:39:20|||||||||52
1620661180000|2021-05-10 15:39:40|19.39|19.31|19.35|19.27|19.39|19.31|19.35|19.27|45
1620661200000|2021-05-10 15:40:00|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1620661210000|2021-05-10 15:40:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1620661320000|2021-05-10 15:42:00|19.39|19.31|19.35|19.27|19.39|19.31|19.35|19.27|0
1620661330000|2021-05-10 15:42:10|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1620661340000|2021-05-10 15:42:20|||||||||50
1620661350000|2021-05-10 15:42:30|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1620661360000|2021-05-10 15:42:40|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1620661390000|2021-05-10 15:43:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|1
1620661410000|2021-05-10 15:43:30|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|1
1620661420000|2021-05-10 15:43:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1620661450000|2021-05-10 15:44:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1620661460000|2021-05-10 15:44:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1620661470000|2021-05-10 15:44:30|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|1
1620661580000|2021-05-10 15:46:20|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|54
1620661610000|2021-05-10 15:46:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1620661620000|2021-05-10 15:47:00|||||||||25
1620661630000|2021-05-10 15:47:10|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1620661660000|2021-05-10 15:47:40|||||||||6
1620661920000|2021-05-10 15:52:00|19.35|19.27|19.37|19.29|19.39|19.31|19.35|19.27|13
1620661940000|2021-05-10 15:52:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1620661990000|2021-05-10 15:53:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1620662010000|2021-05-10 15:53:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1620662020000|2021-05-10 15:53:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|18
1620662070000|2021-05-10 15:54:30|||||||||1
1620662170000|2021-05-10 15:56:10|||||||||1
1620662190000|2021-05-10 15:56:30|19.33|19.25|19.29|19.21|19.33|19.25|19.29|19.21|51
1620662260000|2021-05-10 15:57:40|||||||||20
1620662280000|2021-05-10 15:58:00|||||||||1
1620662350000|2021-05-10 15:59:10|||||||||14
1620662390000|2021-05-10 15:59:50|||||||||16
1620662630000|2021-05-10 16:03:50|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1620662660000|2021-05-10 16:04:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|8
1620662670000|2021-05-10 16:04:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1620662690000|2021-05-10 16:04:50|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|42
1620662900000|2021-05-10 16:08:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1620663000000|2021-05-10 16:10:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1620663500000|2021-05-10 16:18:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1620663540000|2021-05-10 16:19:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1620663550000|2021-05-10 16:19:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1620663560000|2021-05-10 16:19:20|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1620663570000|2021-05-10 16:19:30|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|5
1620663600000|2021-05-10 16:20:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1620663630000|2021-05-10 16:20:30|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1620663850000|2021-05-10 16:24:10|||||||||5
1620663870000|2021-05-10 16:24:30|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1620663910000|2021-05-10 16:25:10|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|0
1620663920000|2021-05-10 16:25:20|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1620663930000|2021-05-10 16:25:30|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1620663940000|2021-05-10 16:25:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1620663960000|2021-05-10 16:26:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1620664150000|2021-05-10 16:29:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|9
1620664190000|2021-05-10 16:29:50|||||||||2
1620664260000|2021-05-10 16:31:00|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1620664270000|2021-05-10 16:31:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1620664320000|2021-05-10 16:32:00|19.28|19.2|19.26|19.18|19.28|19.2|19.24|19.16|0
1620664350000|2021-05-10 16:32:30|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|0
1620664360000|2021-05-10 16:32:40|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|0
1620664370000|2021-05-10 16:32:50|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|0
1620664380000|2021-05-10 16:33:00|19.28|19.2|19.29|19.21|19.29|19.21|19.26|19.18|9
1620664390000|2021-05-10 16:33:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1620664400000|2021-05-10 16:33:20|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1620664410000|2021-05-10 16:33:30|19.29|19.21|19.29|19.21|19.29|19.21|19.26|19.18|0
1620664420000|2021-05-10 16:33:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1620664430000|2021-05-10 16:33:50|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1620664460000|2021-05-10 16:34:20|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1620664480000|2021-05-10 16:34:40|19.29|19.21|19.29|19.21|19.29|19.21|19.27|19.19|0
1620664490000|2021-05-10 16:34:50|19.27|19.19|19.27|19.19|19.29|19.21|19.26|19.18|0
1620664520000|2021-05-10 16:35:20|19.29|19.21|19.26|19.18|19.29|19.21|19.26|19.18|1
1620664550000|2021-05-10 16:35:50|||||||||4
1620664730000|2021-05-10 16:38:50|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|5
1620664760000|2021-05-10 16:39:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1620664770000|2021-05-10 16:39:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1620664880000|2021-05-10 16:41:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1620664890000|2021-05-10 16:41:30|19.29|19.21|19.29|19.21|19.29|19.21|19.27|19.19|0
1620664910000|2021-05-10 16:41:50|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1620664920000|2021-05-10 16:42:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1620664930000|2021-05-10 16:42:10|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|0
1620664980000|2021-05-10 16:43:00|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1620665100000|2021-05-10 16:45:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1620665110000|2021-05-10 16:45:10|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1620665150000|2021-05-10 16:45:50|||||||||1
1620665690000|2021-05-10 16:54:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|16
1620665860000|2021-05-10 16:57:40|19.37|19.29|19.37|19.29|19.39|19.31|19.37|19.29|0
1620665870000|2021-05-10 16:57:50|19.38|19.3|19.39|19.31|19.39|19.31|19.37|19.29|7
1620666030000|2021-05-10 17:00:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1620666050000|2021-05-10 17:00:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1620666070000|2021-05-10 17:01:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1620666110000|2021-05-10 17:01:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|59
1620666130000|2021-05-10 17:02:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|21
1620666750000|2021-05-10 17:12:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1620667120000|2021-05-10 17:18:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|4
1620667200000|2021-05-10 17:20:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1620667570000|2021-05-10 17:26:10|||||||||1
1620667660000|2021-05-10 17:27:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|10
1620667720000|2021-05-10 17:28:40|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1620667750000|2021-05-10 17:29:10|19.38|19.3|19.37|19.29|19.39|19.31|19.37|19.29|0
1620667760000|2021-05-10 17:29:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1620667800000|2021-05-10 17:30:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|17
1620667810000|2021-05-10 17:30:10|19.4|19.32|19.41|19.33|19.44|19.36|19.4|19.32|3
1620667820000|2021-05-10 17:30:20|19.42|19.34|19.39|19.31|19.42|19.34|19.39|19.31|0
1620667880000|2021-05-10 17:31:20|19.41|19.33|19.44|19.36|19.44|19.36|19.41|19.33|12
1620667940000|2021-05-10 17:32:20|19.43|19.35|19.44|19.36|19.44|19.36|19.42|19.34|0
1620667950000|2021-05-10 17:32:30|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1620668020000|2021-05-10 17:33:40|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1620668030000|2021-05-10 17:33:50|19.44|19.36|19.44|19.36|19.44|19.36|19.39|19.31|7
1620668350000|2021-05-10 17:39:10|||||||||50
1620668410000|2021-05-10 17:40:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|32
1620668420000|2021-05-10 17:40:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|14
1620668440000|2021-05-10 17:40:40|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|3
1620668450000|2021-05-10 17:40:50|19.45|19.37|19.45|19.37|19.46|19.38|19.44|19.36|7
1620668460000|2021-05-10 17:41:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1620668490000|2021-05-10 17:41:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|5
1620668570000|2021-05-10 17:42:50|||||||||14
1620668640000|2021-05-10 17:44:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|48
1620668670000|2021-05-10 17:44:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1620668960000|2021-05-10 17:49:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|2
1620668990000|2021-05-10 17:49:50|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1620669000000|2021-05-10 17:50:00|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1620669010000|2021-05-10 17:50:10|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1620669020000|2021-05-10 17:50:20|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1620669030000|2021-05-10 17:50:30|19.46|19.38|19.46|19.38|19.47|19.39|19.46|19.38|0
1620669070000|2021-05-10 17:51:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1620669110000|2021-05-10 17:51:50|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1620669200000|2021-05-10 17:53:20|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1620669210000|2021-05-10 17:53:30|19.46|19.38|19.46|19.38|19.47|19.39|19.46|19.38|0
1620669250000|2021-05-10 17:54:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1620669340000|2021-05-10 17:55:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|2
1620669370000|2021-05-10 17:56:10|19.47|19.39|19.5|19.42|19.5|19.42|19.47|19.39|19
1620669420000|2021-05-10 17:57:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1620669460000|2021-05-10 17:57:40|19.5|19.42|19.47|19.39|19.5|19.42|19.47|19.39|13
1620669470000|2021-05-10 17:57:50|19.48|19.4|19.47|19.39|19.5|19.42|19.47|19.39|0
1620669480000|2021-05-10 17:58:00|19.46|19.38|19.45|19.37|19.47|19.39|19.43|19.35|0
1620669500000|2021-05-10 17:58:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1620669510000|2021-05-10 17:58:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1620669550000|2021-05-10 17:59:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|7
1620669560000|2021-05-10 17:59:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1620669570000|2021-05-10 17:59:30|19.48|19.4|19.5|19.42|19.5|19.42|19.47|19.39|0
1620669630000|2021-05-10 18:00:30|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|1
1620669660000|2021-05-10 18:01:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|10
1620669670000|2021-05-10 18:01:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1620669720000|2021-05-10 18:02:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1620669730000|2021-05-10 18:02:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1620669760000|2021-05-10 18:02:40|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|1
1620669770000|2021-05-10 18:02:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1620669780000|2021-05-10 18:03:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1620669790000|2021-05-10 18:03:10|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|12
1620669810000|2021-05-10 18:03:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|12
1620669820000|2021-05-10 18:03:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|9
1620669840000|2021-05-10 18:04:00|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|0
1620669850000|2021-05-10 18:04:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1620669880000|2021-05-10 18:04:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1620669890000|2021-05-10 18:04:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1620669900000|2021-05-10 18:05:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|14
1620669950000|2021-05-10 18:05:50|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|11
1620669960000|2021-05-10 18:06:00|19.52|19.44|19.52|19.44|19.52|19.44|19.51|19.43|0
1620669970000|2021-05-10 18:06:10|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1620669980000|2021-05-10 18:06:20|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1620670000000|2021-05-10 18:06:40|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1620670040000|2021-05-10 18:07:20|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1620670050000|2021-05-10 18:07:30|19.51|19.43|19.51|19.43|19.52|19.44|19.51|19.43|0
1620670060000|2021-05-10 18:07:40|19.52|19.44|19.53|19.45|19.53|19.45|19.51|19.43|0
1620670070000|2021-05-10 18:07:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1620670090000|2021-05-10 18:08:10|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|7
1620670100000|2021-05-10 18:08:20|19.51|19.43|19.51|19.43|19.52|19.44|19.51|19.43|0
1620670110000|2021-05-10 18:08:30|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|0
1620670120000|2021-05-10 18:08:40|19.5|19.42|19.5|19.42|19.5|19.42|19.48|19.4|0
1620670140000|2021-05-10 18:09:00|19.52|19.44|19.52|19.44|19.52|19.44|19.49|19.41|0
1620670150000|2021-05-10 18:09:10|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1620670170000|2021-05-10 18:09:30|19.51|19.43|19.52|19.44|19.52|19.44|19.49|19.41|0
1620670190000|2021-05-10 18:09:50|19.51|19.43|19.5|19.42|19.52|19.44|19.5|19.42|0
1620670200000|2021-05-10 18:10:00|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1620670210000|2021-05-10 18:10:10|19.52|19.44|19.52|19.44|19.52|19.44|19.51|19.43|0
1620670220000|2021-05-10 18:10:20|19.53|19.45|19.53|19.45|19.53|19.45|19.52|19.44|0
1620670230000|2021-05-10 18:10:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|1
1620670240000|2021-05-10 18:10:40|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1620670280000|2021-05-10 18:11:20|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1620670340000|2021-05-10 18:12:20|||||||||1
1620670350000|2021-05-10 18:12:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1620670450000|2021-05-10 18:14:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|1
1620670460000|2021-05-10 18:14:20|19.62|19.54|19.6|19.52|19.62|19.54|19.59|19.51|0
1620670470000|2021-05-10 18:14:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1620670500000|2021-05-10 18:15:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1620670520000|2021-05-10 18:15:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|2
1620670530000|2021-05-10 18:15:30|19.67|19.59|19.7|19.62|19.7|19.62|19.67|19.59|0
1620670540000|2021-05-10 18:15:40|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1620670550000|2021-05-10 18:15:50|19.68|19.6|19.7|19.62|19.7|19.62|19.67|19.59|0
1620670560000|2021-05-10 18:16:00|19.67|19.59|19.65|19.57|19.7|19.62|19.63|19.55|1
1620670570000|2021-05-10 18:16:10|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|11
1620670580000|2021-05-10 18:16:20|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|3
1620670600000|2021-05-10 18:16:40|||||||||1
1620670620000|2021-05-10 18:17:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|1
1620670630000|2021-05-10 18:17:10|19.71|19.63|19.75|19.67|19.75|19.67|19.71|19.63|8
1620670640000|2021-05-10 18:17:20|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|9
1620670670000|2021-05-10 18:17:50|19.73|19.65|19.71|19.63|19.73|19.65|19.7|19.62|9
1620670690000|2021-05-10 18:18:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1620670700000|2021-05-10 18:18:20|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|2
1620670710000|2021-05-10 18:18:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1620670720000|2021-05-10 18:18:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1620670730000|2021-05-10 18:18:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|11
1620670740000|2021-05-10 18:19:00|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1620670750000|2021-05-10 18:19:10|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|14
1620670770000|2021-05-10 18:19:30|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|3
1620670780000|2021-05-10 18:19:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|2
1620670790000|2021-05-10 18:19:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1620670800000|2021-05-10 18:20:00|19.76|19.68|19.72|19.64|19.76|19.68|19.72|19.64|1
1620670870000|2021-05-10 18:21:10|19.76|19.68|19.76|19.68|19.76|19.68|19.72|19.64|0
1620670880000|2021-05-10 18:21:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|6
1620670960000|2021-05-10 18:22:40|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|16
1620670970000|2021-05-10 18:22:50|||||||||21
1620670980000|2021-05-10 18:23:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|17
1620670990000|2021-05-10 18:23:10|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|11
1620671000000|2021-05-10 18:23:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1620671010000|2021-05-10 18:23:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|3
1620671020000|2021-05-10 18:23:40|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|0
1620671030000|2021-05-10 18:23:50|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|20
1620671040000|2021-05-10 18:24:00|19.69|19.61|19.72|19.64|19.72|19.64|19.69|19.61|10
1620671050000|2021-05-10 18:24:10|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1620671060000|2021-05-10 18:24:20|19.7|19.62|19.7|19.62|19.72|19.64|19.7|19.62|0
1620671070000|2021-05-10 18:24:30|19.69|19.61|19.69|19.61|19.69|19.61|19.67|19.59|0
1620671080000|2021-05-10 18:24:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1620671100000|2021-05-10 18:25:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|5
1620671120000|2021-05-10 18:25:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|4
1620671130000|2021-05-10 18:25:30|19.74|19.66|19.75|19.67|19.75|19.67|19.73|19.65|1
1620671140000|2021-05-10 18:25:40|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|2
1620671150000|2021-05-10 18:25:50|19.69|19.61|19.67|19.59|19.7|19.62|19.67|19.59|0
1620671160000|2021-05-10 18:26:00|19.69|19.61|19.7|19.62|19.7|19.62|19.67|19.59|0
1620671170000|2021-05-10 18:26:10|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1620671180000|2021-05-10 18:26:20|19.69|19.61|19.67|19.59|19.7|19.62|19.67|19.59|0
1620671220000|2021-05-10 18:27:00|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1620671230000|2021-05-10 18:27:10|19.7|19.62|19.72|19.64|19.72|19.64|19.69|19.61|0
1620671240000|2021-05-10 18:27:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1620671250000|2021-05-10 18:27:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1620671260000|2021-05-10 18:27:40|19.74|19.66|19.77|19.69|19.77|19.69|19.74|19.66|1
1620671270000|2021-05-10 18:27:50|19.74|19.66|19.72|19.64|19.75|19.67|19.7|19.62|6
1620671290000|2021-05-10 18:28:10|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|0
1620671300000|2021-05-10 18:28:20|19.74|19.66|19.77|19.69|19.77|19.69|19.74|19.66|3
1620671310000|2021-05-10 18:28:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1620671330000|2021-05-10 18:28:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1620671340000|2021-05-10 18:29:00|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|10
1620671350000|2021-05-10 18:29:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1620671360000|2021-05-10 18:29:20|19.8|19.72|19.83|19.75|19.83|19.75|19.8|19.72|9
1620671370000|2021-05-10 18:29:30|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|0
1620671390000|2021-05-10 18:29:50|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|1
1620671400000|2021-05-10 18:30:00|19.83|19.75|19.9|19.82|19.9|19.82|19.83|19.75|7
1620671410000|2021-05-10 18:30:10|||||||||1
1620671420000|2021-05-10 18:30:20|19.89|19.81|19.88|19.8|19.89|19.81|19.85|19.77|11
1620671430000|2021-05-10 18:30:30|19.87|19.79|19.89|19.81|19.89|19.81|19.85|19.77|0
1620671460000|2021-05-10 18:31:00|19.87|19.79|19.87|19.79|19.87|19.79|19.85|19.77|22
1620671470000|2021-05-10 18:31:10|19.88|19.8|19.9|19.82|19.9|19.82|19.87|19.79|0
1620671490000|2021-05-10 18:31:30|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|4
1620671500000|2021-05-10 18:31:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1620671510000|2021-05-10 18:31:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1620671520000|2021-05-10 18:32:00|19.9|19.82|19.9|19.82|19.9|19.82|19.89|19.81|0
1620671540000|2021-05-10 18:32:20|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1620671550000|2021-05-10 18:32:30|19.89|19.81|19.9|19.82|19.9|19.82|19.87|19.79|2
1620671560000|2021-05-10 18:32:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1620671570000|2021-05-10 18:32:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1620671580000|2021-05-10 18:33:00|19.88|19.8|19.9|19.82|19.9|19.82|19.87|19.79|0
1620671610000|2021-05-10 18:33:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1620671620000|2021-05-10 18:33:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1620671650000|2021-05-10 18:34:10|19.88|19.8|19.82|19.74|19.9|19.82|19.82|19.74|1
1620671660000|2021-05-10 18:34:20|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1620671670000|2021-05-10 18:34:30|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|0
1620671680000|2021-05-10 18:34:40|19.8|19.72|19.8|19.72|19.82|19.74|19.79|19.71|0
1620671700000|2021-05-10 18:35:00|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|0
1620671710000|2021-05-10 18:35:10|19.87|19.79|19.9|19.82|19.9|19.82|19.87|19.79|0
1620671720000|2021-05-10 18:35:20|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1620671750000|2021-05-10 18:35:50|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1620671770000|2021-05-10 18:36:10|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1620671780000|2021-05-10 18:36:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1620671790000|2021-05-10 18:36:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1620671800000|2021-05-10 18:36:40|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1620671810000|2021-05-10 18:36:50|19.89|19.81|19.88|19.8|19.89|19.81|19.87|19.79|0
1620671820000|2021-05-10 18:37:00|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1620671830000|2021-05-10 18:37:10|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|0
1620671840000|2021-05-10 18:37:20|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1620671890000|2021-05-10 18:38:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1620671900000|2021-05-10 18:38:20|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1620671910000|2021-05-10 18:38:30|19.77|19.69|19.77|19.69|19.79|19.71|19.77|19.69|1
1620671920000|2021-05-10 18:38:40|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|0
1620671940000|2021-05-10 18:39:00|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1620671960000|2021-05-10 18:39:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1620671970000|2021-05-10 18:39:30|19.79|19.71|19.8|19.72|19.81|19.73|19.79|19.71|0
1620671980000|2021-05-10 18:39:40|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1620671990000|2021-05-10 18:39:50|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|0
1620672000000|2021-05-10 18:40:00|19.77|19.69|19.8|19.72|19.82|19.74|19.77|19.69|1
1620672010000|2021-05-10 18:40:10|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|0
1620672020000|2021-05-10 18:40:20|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1620672030000|2021-05-10 18:40:30|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|0
1620672040000|2021-05-10 18:40:40|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1620672050000|2021-05-10 18:40:50|19.77|19.69|19.77|19.69|19.77|19.69|19.75|19.67|0
1620672060000|2021-05-10 18:41:00|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1620672080000|2021-05-10 18:41:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1620672100000|2021-05-10 18:41:40|19.83|19.75|19.82|19.74|19.85|19.77|19.82|19.74|0
1620672110000|2021-05-10 18:41:50|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1620672120000|2021-05-10 18:42:00|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1620672130000|2021-05-10 18:42:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1620672140000|2021-05-10 18:42:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1620672150000|2021-05-10 18:42:30|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1620672160000|2021-05-10 18:42:40|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|0
1620672170000|2021-05-10 18:42:50|19.8|19.72|19.85|19.77|19.85|19.77|19.79|19.71|2
1620672190000|2021-05-10 18:43:10|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1620672200000|2021-05-10 18:43:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1620672240000|2021-05-10 18:44:00|||||||||9
1620672250000|2021-05-10 18:44:10|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1620672270000|2021-05-10 18:44:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|7
1620672300000|2021-05-10 18:45:00|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|0
1620672310000|2021-05-10 18:45:10|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|1
1620672320000|2021-05-10 18:45:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|10
1620672340000|2021-05-10 18:45:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|1
1620672350000|2021-05-10 18:45:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1620672360000|2021-05-10 18:46:00|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1620672370000|2021-05-10 18:46:10|19.91|19.83|19.93|19.85|19.94|19.86|19.9|19.82|0
1620672380000|2021-05-10 18:46:20|19.91|19.83|19.94|19.86|19.94|19.86|19.91|19.83|0
1620672410000|2021-05-10 18:46:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1620672500000|2021-05-10 18:48:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1620672510000|2021-05-10 18:48:30|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1620672540000|2021-05-10 18:49:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1620672550000|2021-05-10 18:49:10|||||||||1
1620672560000|2021-05-10 18:49:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1620672580000|2021-05-10 18:49:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1620672620000|2021-05-10 18:50:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|24
1620672650000|2021-05-10 18:50:50|20.02|19.94|20.06|19.98|20.06|19.98|20.02|19.94|16
1620672660000|2021-05-10 18:51:00|20.05|19.97|20.04|19.96|20.05|19.97|20.01|19.93|0
1620672670000|2021-05-10 18:51:10|20.03|19.95|20.03|19.95|20.03|19.95|20.01|19.93|0
1620672680000|2021-05-10 18:51:20|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1620672690000|2021-05-10 18:51:30|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1620672700000|2021-05-10 18:51:40|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1620672710000|2021-05-10 18:51:50|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1620672720000|2021-05-10 18:52:00|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|6
1620672730000|2021-05-10 18:52:10|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1620672740000|2021-05-10 18:52:20|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1620672760000|2021-05-10 18:52:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1620672770000|2021-05-10 18:52:50|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1620672780000|2021-05-10 18:53:00|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1620672830000|2021-05-10 18:53:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|16
1620672840000|2021-05-10 18:54:00|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|0
1620672870000|2021-05-10 18:54:30|20.11|20.03|20.1|20.02|20.13|20.05|20.1|20.02|0
1620672890000|2021-05-10 18:54:50|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1620672900000|2021-05-10 18:55:00|20.08|20|20.11|20.03|20.11|20.03|20.08|20|0
1620672910000|2021-05-10 18:55:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1620672930000|2021-05-10 18:55:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1620672950000|2021-05-10 18:55:50|20.1|20.02|20.1|20.02|20.11|20.03|20.1|20.02|0
1620672990000|2021-05-10 18:56:30|20.08|20|20.08|20|20.08|20|20.08|20|0
1620673000000|2021-05-10 18:56:40|20.06|19.98|20.05|19.97|20.08|20|20.05|19.97|4
1620673010000|2021-05-10 18:56:50|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1620673020000|2021-05-10 18:57:00|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1620673040000|2021-05-10 18:57:20|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1620673050000|2021-05-10 18:57:30|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1620673060000|2021-05-10 18:57:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1620673070000|2021-05-10 18:57:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1620673080000|2021-05-10 18:58:00|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1620673100000|2021-05-10 18:58:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1620673110000|2021-05-10 18:58:30|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1620673120000|2021-05-10 18:58:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1620673130000|2021-05-10 18:58:50|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|1
1620673140000|2021-05-10 18:59:00|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1620673150000|2021-05-10 18:59:10|19.95|19.87|19.95|19.87|19.95|19.87|19.94|19.86|0
1620673160000|2021-05-10 18:59:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1620673170000|2021-05-10 18:59:30|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|0
1620673200000|2021-05-10 19:00:00|19.9|19.82|19.9|19.82|19.9|19.82|19.89|19.81|0
1620673210000|2021-05-10 19:00:10|19.89|19.81|19.91|19.83|19.92|19.84|19.89|19.81|0
1620673220000|2021-05-10 19:00:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1620673230000|2021-05-10 19:00:30|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|0
1620673260000|2021-05-10 19:01:00|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|20
1620673310000|2021-05-10 19:01:50|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|1
1620673330000|2021-05-10 19:02:10|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1620673350000|2021-05-10 19:02:30|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|1
1620673360000|2021-05-10 19:02:40|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1620673410000|2021-05-10 19:03:30|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|13
1620673420000|2021-05-10 19:03:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1620673430000|2021-05-10 19:03:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1620673460000|2021-05-10 19:04:20|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|1
1620673470000|2021-05-10 19:04:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1620673480000|2021-05-10 19:04:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1620673490000|2021-05-10 19:04:50|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1620673500000|2021-05-10 19:05:00|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1620673520000|2021-05-10 19:05:20|19.86|19.78|19.87|19.79|19.87|19.79|19.84|19.76|0
1620673540000|2021-05-10 19:05:40|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1620673560000|2021-05-10 19:06:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1620673580000|2021-05-10 19:06:20|19.87|19.79|19.92|19.84|19.92|19.84|19.87|19.79|1
1620673590000|2021-05-10 19:06:30|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1620673600000|2021-05-10 19:06:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|1
1620673610000|2021-05-10 19:06:50|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|0
1620673640000|2021-05-10 19:07:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1620673650000|2021-05-10 19:07:30|19.94|19.86|19.98|19.9|19.98|19.9|19.94|19.86|0
1620673660000|2021-05-10 19:07:40|19.97|19.89|19.94|19.86|19.97|19.89|19.94|19.86|0
1620673670000|2021-05-10 19:07:50|19.96|19.88|19.92|19.84|19.96|19.88|19.92|19.84|0
1620673680000|2021-05-10 19:08:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1620673690000|2021-05-10 19:08:10|19.9|19.82|19.89|19.81|19.92|19.84|19.89|19.81|0
1620673700000|2021-05-10 19:08:20|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|0
1620673710000|2021-05-10 19:08:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1620673720000|2021-05-10 19:08:40|19.92|19.84|19.92|19.84|19.92|19.84|19.91|19.83|0
1620673750000|2021-05-10 19:09:10|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|0
1620673760000|2021-05-10 19:09:20|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1620673770000|2021-05-10 19:09:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1620673780000|2021-05-10 19:09:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1620673790000|2021-05-10 19:09:50|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1620673800000|2021-05-10 19:10:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1620673810000|2021-05-10 19:10:10|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|0
1620673820000|2021-05-10 19:10:20|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1620673830000|2021-05-10 19:10:30|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1620673850000|2021-05-10 19:10:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1620673870000|2021-05-10 19:11:10|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1620673880000|2021-05-10 19:11:20|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1620673890000|2021-05-10 19:11:30|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1620673900000|2021-05-10 19:11:40|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1620673910000|2021-05-10 19:11:50|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|0
1620673920000|2021-05-10 19:12:00|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1620673930000|2021-05-10 19:12:10|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|0
1620673940000|2021-05-10 19:12:20|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1620673950000|2021-05-10 19:12:30|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1620673960000|2021-05-10 19:12:40|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1620673970000|2021-05-10 19:12:50|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1620673980000|2021-05-10 19:13:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1620674000000|2021-05-10 19:13:20|||||||||1
1620674040000|2021-05-10 19:14:00|19.8|19.72|19.81|19.73|19.82|19.74|19.8|19.72|0
1620674050000|2021-05-10 19:14:10|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|0
1620674070000|2021-05-10 19:14:30|19.8|19.72|19.81|19.73|19.82|19.74|19.8|19.72|0
1620674080000|2021-05-10 19:14:40|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|0
1620674090000|2021-05-10 19:14:50|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|1
1620674110000|2021-05-10 19:15:10|19.83|19.75|19.83|19.75|19.85|19.77|19.83|19.75|0
1620674120000|2021-05-10 19:15:20|19.85|19.77|19.85|19.77|19.85|19.77|19.8|19.72|6
1620674130000|2021-05-10 19:15:30|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1620674140000|2021-05-10 19:15:40|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1620674150000|2021-05-10 19:15:50|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1620674160000|2021-05-10 19:16:00|19.83|19.75|19.85|19.77|19.85|19.77|19.82|19.74|0
1620674170000|2021-05-10 19:16:10|19.83|19.75|19.82|19.74|19.84|19.76|19.82|19.74|0
1620674180000|2021-05-10 19:16:20|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1620674200000|2021-05-10 19:16:40|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1620674210000|2021-05-10 19:16:50|19.83|19.75|19.84|19.76|19.84|19.76|19.82|19.74|0
1620674220000|2021-05-10 19:17:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1620674230000|2021-05-10 19:17:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1620674240000|2021-05-10 19:17:20|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1620674260000|2021-05-10 19:17:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1620674300000|2021-05-10 19:18:20|19.84|19.76|19.85|19.77|19.85|19.77|19.82|19.74|0
1620674310000|2021-05-10 19:18:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1620674330000|2021-05-10 19:18:50|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1620674340000|2021-05-10 19:19:00|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|0
1620674360000|2021-05-10 19:19:20|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1620674380000|2021-05-10 19:19:40|19.93|19.85|19.9|19.82|19.93|19.85|19.9|19.82|0
1620674390000|2021-05-10 19:19:50|19.87|19.79|19.9|19.82|19.9|19.82|19.87|19.79|24
1620674400000|2021-05-10 19:20:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1620674440000|2021-05-10 19:20:40|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|0
1620674460000|2021-05-10 19:21:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|7
1620674480000|2021-05-10 19:21:20|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1620674530000|2021-05-10 19:22:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1620674540000|2021-05-10 19:22:20|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|5
1620674550000|2021-05-10 19:22:30|19.96|19.88|19.99|19.91|19.99|19.91|19.96|19.88|0
1620674580000|2021-05-10 19:23:00|19.98|19.9|19.95|19.87|19.98|19.9|19.95|19.87|1
1620674600000|2021-05-10 19:23:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|18
1620674610000|2021-05-10 19:23:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1620674630000|2021-05-10 19:23:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1620674640000|2021-05-10 19:24:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1620674680000|2021-05-10 19:24:40|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|0
1620674730000|2021-05-10 19:25:30|19.97|19.89|19.97|19.89|19.97|19.89|19.95|19.87|0
1620674740000|2021-05-10 19:25:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|34
1620674760000|2021-05-10 19:26:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1620674770000|2021-05-10 19:26:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1620674790000|2021-05-10 19:26:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1620674810000|2021-05-10 19:26:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1620674830000|2021-05-10 19:27:10|19.98|19.9|19.94|19.86|19.98|19.9|19.94|19.86|3
1620674840000|2021-05-10 19:27:20|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1620674850000|2021-05-10 19:27:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1620674870000|2021-05-10 19:27:50|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1620674880000|2021-05-10 19:28:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1620674900000|2021-05-10 19:28:20|19.87|19.79|19.84|19.76|19.87|19.79|19.84|19.76|0
1620674930000|2021-05-10 19:28:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1620674940000|2021-05-10 19:29:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1620674950000|2021-05-10 19:29:10|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1620674970000|2021-05-10 19:29:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1620675000000|2021-05-10 19:30:00|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1620675030000|2021-05-10 19:30:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1620675040000|2021-05-10 19:30:40|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1620675050000|2021-05-10 19:30:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1620675060000|2021-05-10 19:31:00|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1620675070000|2021-05-10 19:31:10|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|0
1620675080000|2021-05-10 19:31:20|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|0
1620675120000|2021-05-10 19:32:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1620675130000|2021-05-10 19:32:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1620675140000|2021-05-10 19:32:20|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|0
1620675150000|2021-05-10 19:32:30|19.81|19.73|19.84|19.76|19.84|19.76|19.81|19.73|0
1620675160000|2021-05-10 19:32:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1620675200000|2021-05-10 19:33:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1620675220000|2021-05-10 19:33:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1620675230000|2021-05-10 19:33:50|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1620675240000|2021-05-10 19:34:00|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1620675260000|2021-05-10 19:34:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1620675270000|2021-05-10 19:34:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1620675280000|2021-05-10 19:34:40|19.8|19.72|19.77|19.69|19.8|19.72|19.77|19.69|0
1620675320000|2021-05-10 19:35:20|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1620675330000|2021-05-10 19:35:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1620675340000|2021-05-10 19:35:40|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1620675360000|2021-05-10 19:36:00|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1620675370000|2021-05-10 19:36:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1620675390000|2021-05-10 19:36:30|19.8|19.72|19.77|19.69|19.8|19.72|19.77|19.69|1
1620675400000|2021-05-10 19:36:40|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|0
1620675410000|2021-05-10 19:36:50|19.8|19.72|19.79|19.71|19.81|19.73|19.78|19.7|0
1620675420000|2021-05-10 19:37:00|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|0
1620675460000|2021-05-10 19:37:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1620675480000|2021-05-10 19:38:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1620675520000|2021-05-10 19:38:40|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1620675550000|2021-05-10 19:39:10|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1620675560000|2021-05-10 19:39:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1620675570000|2021-05-10 19:39:30|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1620675580000|2021-05-10 19:39:40|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1620675590000|2021-05-10 19:39:50|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1620675600000|2021-05-10 19:40:00|19.83|19.75|19.84|19.76|19.86|19.78|19.83|19.75|0
1620675610000|2021-05-10 19:40:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1620675620000|2021-05-10 19:40:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1620675660000|2021-05-10 19:41:00|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1620675670000|2021-05-10 19:41:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1620675680000|2021-05-10 19:41:20|19.9|19.82|19.89|19.81|19.91|19.83|19.88|19.8|0
1620675690000|2021-05-10 19:41:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1620675700000|2021-05-10 19:41:40|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|10
1620675710000|2021-05-10 19:41:50|||||||||1
1620675730000|2021-05-10 19:42:10|19.87|19.79|19.87|19.79|19.89|19.81|19.86|19.78|0
1620675740000|2021-05-10 19:42:20|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1620675770000|2021-05-10 19:42:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1620675780000|2021-05-10 19:43:00|19.87|19.79|19.89|19.81|19.89|19.81|19.86|19.78|46
1620675790000|2021-05-10 19:43:10|||||||||1
1620675800000|2021-05-10 19:43:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1620675820000|2021-05-10 19:43:40|19.91|19.83|19.89|19.81|19.92|19.84|19.89|19.81|0
1620675830000|2021-05-10 19:43:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1620675840000|2021-05-10 19:44:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1620675850000|2021-05-10 19:44:10|19.95|19.7|19.86|19.78|19.95|19.78|19.86|19.7|0
1620675880000|2021-05-10 19:44:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1620675910000|2021-05-10 19:45:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1620675930000|2021-05-10 19:45:30|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1620675940000|2021-05-10 19:45:40|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|0
1620675960000|2021-05-10 19:46:00|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1620675970000|2021-05-10 19:46:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1620676000000|2021-05-10 19:46:40|19.81|19.73|19.87|19.79|19.9|19.79|19.81|19.65|0
1620676010000|2021-05-10 19:46:50|19.97|19.72|19.87|19.79|19.97|19.79|19.87|19.72|0
1620676050000|2021-05-10 19:47:30|19.97|19.72|19.98|19.73|19.98|19.73|19.97|19.72|0
1620676060000|2021-05-10 19:47:40|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1620676070000|2021-05-10 19:47:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1620676080000|2021-05-10 19:48:00|19.94|19.86|20.02|19.94|20.03|19.94|19.94|19.78|0
1620676120000|2021-05-10 19:48:40|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1620676130000|2021-05-10 19:48:50|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1620676160000|2021-05-10 19:49:20|20.01|19.93|20.01|19.93|20.02|19.94|20.01|19.93|0
1620676200000|2021-05-10 19:50:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1620676210000|2021-05-10 19:50:10|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1620676240000|2021-05-10 19:50:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1620676260000|2021-05-10 19:51:00|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1620676270000|2021-05-10 19:51:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1620676290000|2021-05-10 19:51:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1620676310000|2021-05-10 19:51:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1620676320000|2021-05-10 19:52:00|20.03|19.95|20.06|19.98|20.06|19.98|20.02|19.94|0
1620676370000|2021-05-10 19:52:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1620676390000|2021-05-10 19:53:10|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1620676410000|2021-05-10 19:53:30|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|0
1620676430000|2021-05-10 19:53:50|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|7
1620676440000|2021-05-10 19:54:00|20.01|19.93|19.96|19.88|20.01|19.93|19.96|19.88|1
1620676450000|2021-05-10 19:54:10|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1620676460000|2021-05-10 19:54:20|19.97|19.89|20.02|19.94|20.02|19.94|19.97|19.89|2
1620676480000|2021-05-10 19:54:40|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1620676490000|2021-05-10 19:54:50|20.03|19.95|20.12|20.04|20.12|20.04|20.03|19.95|5
1620676500000|2021-05-10 19:55:00|20.11|20.03|20.07|19.99|20.18|20.04|20.07|19.93|1
1620676510000|2021-05-10 19:55:10|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|0
1620676530000|2021-05-10 19:55:30|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1620676540000|2021-05-10 19:55:40|20.08|20|20.09|20.01|20.09|20.01|20.07|19.99|0
1620676550000|2021-05-10 19:55:50|20.08|20|20.07|19.99|20.09|20.01|20.07|19.99|0
1620676560000|2021-05-10 19:56:00|20.06|19.98|20.06|19.98|20.07|19.99|20.04|19.96|0
1620676570000|2021-05-10 19:56:10|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1620676620000|2021-05-10 19:57:00|20.11|20.03|20.14|20.06|20.14|20.06|20.11|20.03|4
1620676630000|2021-05-10 19:57:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|1
1620676640000|2021-05-10 19:57:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|10
1620676650000|2021-05-10 19:57:30|20.11|20.03|20.14|20.06|20.14|20.06|20.11|20.03|0
1620676660000|2021-05-10 19:57:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1620676670000|2021-05-10 19:57:50|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|0
1620676680000|2021-05-10 19:58:00|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1620676700000|2021-05-10 19:58:20|20.21|20.13|20.18|20.1|20.21|20.13|20.18|20.1|16
1620676710000|2021-05-10 19:58:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|1
1620676740000|2021-05-10 19:59:00|20.18|20.1|20.18|20.1|20.18|20.1|20.16|20.08|0
1620676750000|2021-05-10 19:59:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|7
1620676760000|2021-05-10 19:59:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|10
1620676770000|2021-05-10 19:59:30|20.21|20.13|20.24|20.16|20.26|20.18|20.21|20.13|18
1620676780000|2021-05-10 19:59:40|20.21|20.13|20.24|20.16|20.24|20.16|20.21|20.13|8
1620676790000|2021-05-10 19:59:50|20.21|20.13|20.32|20.07|20.33|20.16|20.21|20.05|1
1620676800000|2021-05-10 20:00:00|20.33|20.08|20.33|20.08|20.33|20.08|20.33|20.08|0
1620692100000|2021-05-11 00:15:00|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1620692110000|2021-05-11 00:15:10|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1620692160000|2021-05-11 00:16:00|20.23|19.98|20.26|20.01|20.26|20.01|20.23|19.98|0
1620692180000|2021-05-11 00:16:20|20.28|20.03|20.28|20.03|20.28|20.03|20.28|20.03|0
1620692190000|2021-05-11 00:16:30|20.26|20.01|20.26|20.01|20.26|20.01|20.26|20.01|0
1620692200000|2021-05-11 00:16:40|20.28|20.03|20.26|20.01|20.28|20.03|20.26|20.01|0
1620692220000|2021-05-11 00:17:00|20.28|20.03|20.28|20.03|20.28|20.03|20.28|20.03|0
1620692230000|2021-05-11 00:17:10|20.26|20.01|20.26|20.01|20.26|20.01|20.26|20.01|0
1620692270000|2021-05-11 00:17:50|20.28|20.03|20.28|20.03|20.28|20.03|20.26|20.01|0
1620692280000|2021-05-11 00:18:00|20.26|20.01|20.28|20.03|20.28|20.03|20.26|20.01|0
1620692300000|2021-05-11 00:18:20|20.24|20.16|20.27|20.19|20.27|20.19|20.24|20.16|0
1620692400000|2021-05-11 00:20:00|20.36|20.11|20.38|20.13|20.41|20.24|20.32|20.11|1
1620692410000|2021-05-11 00:20:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1620692430000|2021-05-11 00:20:30|||||||||1
1620692450000|2021-05-11 00:20:50|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1620692470000|2021-05-11 00:21:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1620692480000|2021-05-11 00:21:20|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1620692500000|2021-05-11 00:21:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1620692590000|2021-05-11 00:23:10|20.38|20.13|20.29|20.21|20.38|20.21|20.29|20.13|0
1620692640000|2021-05-11 00:24:00|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1620692680000|2021-05-11 00:24:40|20.4|20.15|20.4|20.15|20.4|20.15|20.4|20.15|0
1620692710000|2021-05-11 00:25:10|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1620692720000|2021-05-11 00:25:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1620693230000|2021-05-11 00:33:50|20.31|20.23|20.4|20.15|20.4|20.23|20.31|20.15|0
1620693250000|2021-05-11 00:34:10|20.38|20.13|20.29|20.21|20.4|20.21|20.29|20.13|0
1620693470000|2021-05-11 00:37:50|20.38|20.13|20.4|20.15|20.4|20.15|20.38|20.13|0
1620693560000|2021-05-11 00:39:20|20.38|20.13|20.37|20.12|20.38|20.13|20.37|20.12|1
1620693610000|2021-05-11 00:40:10|20.39|20.14|20.39|20.14|20.39|20.14|20.39|20.14|0
1620693660000|2021-05-11 00:41:00|20.41|20.16|20.41|20.16|20.41|20.16|20.41|20.16|0
1620693710000|2021-05-11 00:41:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1620693720000|2021-05-11 00:42:00|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1620693750000|2021-05-11 00:42:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1620693770000|2021-05-11 00:42:50|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1620693800000|2021-05-11 00:43:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1620693810000|2021-05-11 00:43:30|20.36|20.28|20.46|20.21|20.46|20.28|20.36|20.21|2
1620693830000|2021-05-11 00:43:50|20.48|20.23|20.48|20.23|20.48|20.23|20.48|20.23|0
1620693840000|2021-05-11 00:44:00|20.46|20.21|20.48|20.23|20.48|20.23|20.46|20.21|0
1620693850000|2021-05-11 00:44:10|20.46|20.21|20.48|20.23|20.48|20.23|20.46|20.21|0
1620693900000|2021-05-11 00:45:00|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1620693990000|2021-05-11 00:46:30|20.48|20.23|20.46|20.21|20.48|20.23|20.46|20.21|0
1620694090000|2021-05-11 00:48:10|20.48|20.23|20.48|20.23|20.48|20.23|20.48|20.23|0
1620694110000|2021-05-11 00:48:30|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1620694120000|2021-05-11 00:48:40|20.48|20.23|20.48|20.23|20.48|20.23|20.48|20.23|0
1620694140000|2021-05-11 00:49:00|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1620694150000|2021-05-11 00:49:10|20.48|20.23|20.48|20.23|20.48|20.23|20.48|20.23|0
1620694200000|2021-05-11 00:50:00|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1620694210000|2021-05-11 00:50:10|20.48|20.23|20.48|20.23|20.48|20.23|20.48|20.23|0
1620694320000|2021-05-11 00:52:00|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1620694360000|2021-05-11 00:52:40|20.48|20.23|20.48|20.23|20.48|20.23|20.48|20.23|0
1620694420000|2021-05-11 00:53:40|20.49|20.24|20.49|20.24|20.49|20.24|20.49|20.24|0
1620694440000|2021-05-11 00:54:00|20.54|20.29|20.61|20.53|20.91|20.66|20.54|20.29|6
1620694450000|2021-05-11 00:54:10|20.62|20.54|20.71|20.63|20.71|20.63|20.62|20.54|0
1620694460000|2021-05-11 00:54:20|20.82|20.74|21.3|21.05|21.33|21.08|20.82|20.7|8
1620694470000|2021-05-11 00:54:30|21.19|21.11|21.19|21.11|21.3|21.11|21.19|21.03|0
1620694480000|2021-05-11 00:54:40|21.28|21.03|21.24|20.99|21.3|21.11|21.19|20.98|1
1620694490000|2021-05-11 00:54:50|21.23|20.98|21.24|20.99|21.24|20.99|21.23|20.98|0
1620694500000|2021-05-11 00:55:00|21.23|20.98|21.21|20.96|21.23|20.98|21.21|20.96|0
1620694530000|2021-05-11 00:55:30|21.23|20.98|21.23|20.98|21.24|20.99|21.23|20.98|0
1620694540000|2021-05-11 00:55:40|21.21|20.96|21.21|20.96|21.21|20.96|21.21|20.96|0
1620694550000|2021-05-11 00:55:50|21.22|20.97|21.24|20.99|21.24|20.99|21.22|20.97|0
1620694570000|2021-05-11 00:56:10|21.27|21.02|21.27|21.02|21.27|21.02|21.24|20.99|0
1620694590000|2021-05-11 00:56:30|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|0
1620694600000|2021-05-11 00:56:40|21.22|21.14|21.3|21.05|21.32|21.14|21.22|21.02|0
1620694610000|2021-05-11 00:56:50|21.06|20.81|21.03|20.78|21.06|20.81|21.03|20.78|0
1620694630000|2021-05-11 00:57:10|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1620694640000|2021-05-11 00:57:20|21|20.75|21.16|20.86|21.16|20.86|20.95|20.65|0
1620694810000|2021-05-11 01:00:10|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1620694850000|2021-05-11 01:00:50|21.23|20.93|21.23|20.93|21.23|20.93|21.23|20.93|0
1620694900000|2021-05-11 01:01:40|21.25|20.95|21.25|20.95|21.25|20.95|21.25|20.95|0
1620695070000|2021-05-11 01:04:30|||||||||2
1620695400000|2021-05-11 01:10:00|21.33|21.08|21.33|21.08|21.33|21.08|21.33|21.08|0
1620695410000|2021-05-11 01:10:10|21.26|21.18|21.38|21.13|21.38|21.18|21.26|21.13|0
1620695460000|2021-05-11 01:11:00|21.35|21.1|21.35|21.1|21.38|21.19|21.27|21.1|0
1620695470000|2021-05-11 01:11:10|21.17|20.92|21.17|20.92|21.17|20.92|21.17|20.92|0
1620695480000|2021-05-11 01:11:20|21.18|20.93|21.18|20.93|21.18|20.93|21.18|20.93|0
1620695510000|2021-05-11 01:11:50|21.2|20.95|21.22|20.97|21.22|20.97|21.2|20.95|0
1620695520000|2021-05-11 01:12:00|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1620695540000|2021-05-11 01:12:20|21.17|20.92|21.17|20.92|21.17|20.92|21.17|20.92|0
1620695550000|2021-05-11 01:12:30|21.09|21.01|21.17|20.92|21.18|21.01|21.09|20.92|0
1620695590000|2021-05-11 01:13:10|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1620695610000|2021-05-11 01:13:30|21.13|20.88|21.13|20.88|21.13|20.88|21.13|20.88|0
1620695640000|2021-05-11 01:14:00|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1620695720000|2021-05-11 01:15:20|21.11|20.86|21.1|20.85|21.11|20.86|21.1|20.85|0
1620695730000|2021-05-11 01:15:30|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1620695740000|2021-05-11 01:15:40|21.06|20.81|21.06|20.81|21.06|20.81|21.05|20.8|0
1620695750000|2021-05-11 01:15:50|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1620695760000|2021-05-11 01:16:00|21.06|20.81|21.07|20.82|21.07|20.82|21.06|20.81|0
1620695790000|2021-05-11 01:16:30|21.06|20.81|21.02|20.77|21.07|20.82|21.02|20.77|0
1620695840000|2021-05-11 01:17:20|21.01|20.76|21|20.75|21.01|20.76|21|20.75|0
1620695860000|2021-05-11 01:17:40|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1620695920000|2021-05-11 01:18:40|20.96|20.71|20.97|20.72|20.97|20.72|20.96|20.71|0
1620695930000|2021-05-11 01:18:50|20.96|20.71|20.95|20.7|20.96|20.71|20.95|20.7|0
1620695940000|2021-05-11 01:19:00|20.96|20.71|20.96|20.71|20.97|20.72|20.96|20.71|0
1620695950000|2021-05-11 01:19:10|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1620695960000|2021-05-11 01:19:20|20.96|20.71|20.95|20.7|20.96|20.71|20.95|20.7|0
1620695970000|2021-05-11 01:19:30|20.96|20.71|20.96|20.71|20.96|20.71|20.96|20.71|0
1620695980000|2021-05-11 01:19:40|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1620696080000|2021-05-11 01:21:20|20.96|20.71|20.95|20.7|20.96|20.71|20.95|20.7|0
1620696100000|2021-05-11 01:21:40|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1620696120000|2021-05-11 01:22:00|20.95|20.7|20.97|20.72|20.97|20.72|20.95|20.7|0
1620696260000|2021-05-11 01:24:20|20.98|20.73|21.01|20.76|21.01|20.76|20.98|20.73|0
1620696270000|2021-05-11 01:24:30|21|20.75|21|20.75|21|20.75|21|20.75|0
1620696280000|2021-05-11 01:24:40|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1620696290000|2021-05-11 01:24:50|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|0
1620696300000|2021-05-11 01:25:00|21|20.75|21.02|20.77|21.02|20.77|21|20.75|0
1620696330000|2021-05-11 01:25:30|20.94|20.86|21.03|20.78|21.03|20.86|20.94|20.77|0
1620696340000|2021-05-11 01:25:40|21.02|20.77|21.03|20.78|21.03|20.78|21.02|20.77|0
1620696350000|2021-05-11 01:25:50|21.02|20.77|21.02|20.77|21.02|20.77|21.02|20.77|0
1620696360000|2021-05-11 01:26:00|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1620696370000|2021-05-11 01:26:10|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1620696390000|2021-05-11 01:26:30|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1620696400000|2021-05-11 01:26:40|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1620696420000|2021-05-11 01:27:00|21.07|20.82|21.07|20.82|21.08|20.83|21.07|20.82|0
1620696430000|2021-05-11 01:27:10|21.08|20.83|21.08|20.83|21.08|20.91|20.99|20.82|0
1620696580000|2021-05-11 01:29:40|21.07|20.82|21.07|20.82|21.08|20.83|21.07|20.82|0
1620696590000|2021-05-11 01:29:50|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1620696600000|2021-05-11 01:30:00|21.02|20.94|21.13|20.88|21.13|20.94|21.02|20.86|0
1620696620000|2021-05-11 01:30:20|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1620696640000|2021-05-11 01:30:40|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1620696670000|2021-05-11 01:31:10|21.02|20.94|21.13|20.88|21.13|20.94|21.02|20.86|0
1620696690000|2021-05-11 01:31:30|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1620696720000|2021-05-11 01:32:00|21.1|20.85|21.13|20.88|21.13|20.88|21.1|20.85|0
1620696870000|2021-05-11 01:34:30|21.14|20.89|21.14|20.89|21.14|20.89|21.13|20.88|0
1620696880000|2021-05-11 01:34:40|21.16|20.91|21.14|20.89|21.16|20.91|21.14|20.89|0
1620696890000|2021-05-11 01:34:50|21.16|20.91|21.14|20.89|21.16|20.91|21.14|20.89|0
1620696900000|2021-05-11 01:35:00|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|0
1620696930000|2021-05-11 01:35:30|21.18|20.93|21.18|20.93|21.18|20.93|21.18|20.93|0
1620696940000|2021-05-11 01:35:40|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|0
1620696950000|2021-05-11 01:35:50|21.18|20.93|21.18|20.93|21.18|20.93|21.18|20.93|0
1620697010000|2021-05-11 01:36:50|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|0
1620697030000|2021-05-11 01:37:10|21.13|20.88|21.13|20.88|21.13|20.88|21.13|20.88|0
1620697080000|2021-05-11 01:38:00|21.05|20.97|21.14|20.89|21.14|20.97|21.05|20.88|0
1620697090000|2021-05-11 01:38:10|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|0
1620697100000|2021-05-11 01:38:20|21.14|20.89|21.14|20.89|21.14|20.89|21.14|20.89|0
1620697130000|2021-05-11 01:38:50|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|0
1620697140000|2021-05-11 01:39:00|21.14|20.89|21.14|20.89|21.14|20.89|21.14|20.89|0
1620697200000|2021-05-11 01:40:00|21.16|20.91|21.14|20.89|21.16|20.91|21.14|20.89|0
1620697210000|2021-05-11 01:40:10|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|0
1620697220000|2021-05-11 01:40:20|21.08|21|21.18|20.93|21.18|21|21.08|20.93|0
1620697230000|2021-05-11 01:40:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1620697240000|2021-05-11 01:40:40|21.11|21.03|21.24|20.99|21.24|21.03|21.11|20.99|4
1620697310000|2021-05-11 01:41:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1620697320000|2021-05-11 01:42:00|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1620697440000|2021-05-11 01:44:00|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1620697450000|2021-05-11 01:44:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1620697500000|2021-05-11 01:45:00|21.24|20.99|21.24|20.99|21.24|20.99|21.24|20.99|0
1620697640000|2021-05-11 01:47:20|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1620697650000|2021-05-11 01:47:30|21.21|20.96|21.24|20.99|21.24|20.99|21.21|20.96|0
1620697660000|2021-05-11 01:47:40|21.21|20.96|21.21|20.96|21.21|20.96|21.21|20.96|0
1620697680000|2021-05-11 01:48:00|21.23|20.98|21.23|20.98|21.24|20.99|21.23|20.98|0
1620697690000|2021-05-11 01:48:10|21.24|20.99|21.23|20.98|21.24|20.99|21.23|20.98|0
1620697710000|2021-05-11 01:48:30|21.24|20.99|21.24|20.99|21.24|20.99|21.24|20.99|0
1620697740000|2021-05-11 01:49:00|21.15|21.07|21.21|20.96|21.22|21.07|21.15|20.96|0
1620697750000|2021-05-11 01:49:10|21.19|20.94|21.19|20.94|21.19|20.94|21.19|20.94|0
1620697800000|2021-05-11 01:50:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1620697810000|2021-05-11 01:50:10|21.19|20.94|21.22|20.97|21.22|21.05|21.13|20.94|0
1620697840000|2021-05-11 01:50:40|21.21|20.96|21.21|20.96|21.21|20.96|21.21|20.96|0
1620697870000|2021-05-11 01:51:10|21.19|20.94|21.19|20.94|21.19|20.94|21.19|20.94|0
1620697890000|2021-05-11 01:51:30|21.1|21.02|21.16|20.91|21.16|21.02|21.08|20.91|0
1620697960000|2021-05-11 01:52:40|21.14|20.89|21.14|20.89|21.14|20.89|21.14|20.89|0
1620697990000|2021-05-11 01:53:10|21.16|20.91|21.17|20.92|21.17|20.92|21.16|20.91|0
1620698000000|2021-05-11 01:53:20|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|0
1620698030000|2021-05-11 01:53:50|21.14|20.89|21.14|20.89|21.14|20.89|21.14|20.89|0
1620698060000|2021-05-11 01:54:20|21.16|20.91|21.18|20.93|21.18|20.93|21.16|20.91|0
1620698070000|2021-05-11 01:54:30|21.16|20.91|21.18|20.93|21.18|20.93|21.16|20.91|0
1620698080000|2021-05-11 01:54:40|21.16|20.91|21.18|20.93|21.18|20.93|21.16|20.91|0
1620698090000|2021-05-11 01:54:50|21.16|20.91|21.18|20.93|21.18|20.93|21.16|20.91|0
1620698100000|2021-05-11 01:55:00|21.19|20.94|21.18|20.93|21.19|20.94|21.18|20.93|0
1620698140000|2021-05-11 01:55:40|21.19|20.94|21.19|20.94|21.19|20.94|21.19|20.94|0
1620698160000|2021-05-11 01:56:00|21.11|21.03|21.19|20.94|21.21|21.05|21.11|20.94|0
1620698220000|2021-05-11 01:57:00|21.08|21|21.16|20.91|21.16|21|21.08|20.91|0
1620698260000|2021-05-11 01:57:40|21.18|20.93|21.18|20.93|21.18|20.93|21.18|20.93|0
1620698280000|2021-05-11 01:58:00|21.16|20.91|21.18|20.93|21.18|20.93|21.16|20.91|0
1620698300000|2021-05-11 01:58:20|21.16|20.91|21.18|20.93|21.18|20.93|21.16|20.91|0
1620698340000|2021-05-11 01:59:00|21.17|20.92|21.17|20.92|21.17|20.92|21.17|20.92|0
1620698350000|2021-05-11 01:59:10|21.13|20.88|21.13|20.88|21.13|20.88|21.13|20.88|0
1620698370000|2021-05-11 01:59:30|21.18|20.93|21.18|20.93|21.18|20.93|21.18|20.93|0
1620698430000|2021-05-11 02:00:30|21.08|21|21.22|20.97|21.22|21|21.08|20.97|5
1620698440000|2021-05-11 02:00:40|21.2|20.95|21.22|20.97|21.22|20.97|21.2|20.95|0
1620698520000|2021-05-11 02:02:00|21.25|20.95|21.22|20.97|21.25|20.98|21.22|20.95|0
1620698570000|2021-05-11 02:02:50|21.25|20.95|21.23|20.98|21.25|20.98|21.22|20.95|0
1620698580000|2021-05-11 02:03:00|21.24|20.99|21.24|20.99|21.24|20.99|21.24|20.99|0
1620698630000|2021-05-11 02:03:50|21.28|21.03|21.28|21.03|21.28|21.03|21.28|21.03|0
1620698650000|2021-05-11 02:04:10|21.26|21.01|21.26|21.01|21.26|21.01|21.26|21.01|0
1620698670000|2021-05-11 02:04:30|21.28|21.03|21.28|21.03|21.28|21.03|21.28|21.03|0
1620698690000|2021-05-11 02:04:50|21.2|21.12|21.2|21.12|21.28|21.12|21.2|21.03|0
1620699060000|2021-05-11 02:11:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1620699190000|2021-05-11 02:13:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1620699240000|2021-05-11 02:14:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1620699300000|2021-05-11 02:15:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1620699340000|2021-05-11 02:15:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1620699350000|2021-05-11 02:15:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1620699360000|2021-05-11 02:16:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1620699550000|2021-05-11 02:19:10|21.24|20.99|21.24|20.99|21.24|20.99|21.24|20.99|1
1620699560000|2021-05-11 02:19:20|21.23|20.98|21.19|20.94|21.23|20.98|21.19|20.94|0
1620699570000|2021-05-11 02:19:30|21.13|21.05|21.19|20.94|21.19|21.05|21.13|20.94|0
1620699600000|2021-05-11 02:20:00|21.16|20.91|21.19|20.94|21.19|20.97|21.05|20.89|0
1620699620000|2021-05-11 02:20:20|21.18|20.93|21.14|20.89|21.19|20.94|21.14|20.89|0
1620699630000|2021-05-11 02:20:30|21.15|20.9|21.19|20.94|21.19|20.94|21.15|20.9|0
1620699800000|2021-05-11 02:23:20|21.24|20.99|21.24|20.99|21.24|20.99|21.24|20.99|0
1620699890000|2021-05-11 02:24:50|21.22|20.97|21.19|20.94|21.22|20.97|21.19|20.94|0
1620700210000|2021-05-11 02:30:10|21.17|20.92|21.15|20.9|21.17|20.92|21.14|20.89|0
1620700220000|2021-05-11 02:30:20|21.19|20.89|21.19|20.89|21.19|20.92|21.17|20.89|0
1620700230000|2021-05-11 02:30:30|21.2|20.9|21.2|20.9|21.2|20.94|21.19|20.9|0
1620700240000|2021-05-11 02:30:40|21.17|20.92|21.17|20.92|21.17|20.92|21.17|20.92|0
1620700250000|2021-05-11 02:30:50|21.2|20.9|21.2|20.9|21.2|20.92|21.17|20.9|0
1620700260000|2021-05-11 02:31:00|21.17|20.92|21.2|20.9|21.2|20.92|21.17|20.9|0
1620700270000|2021-05-11 02:31:10|21.19|20.94|21.19|20.94|21.19|20.94|21.19|20.94|0
1620700300000|2021-05-11 02:31:40|21.2|20.9|21.2|20.9|21.2|20.94|21.17|20.9|0
1620700310000|2021-05-11 02:31:50|21.19|20.94|21.19|20.94|21.19|20.94|21.19|20.94|0
1620700340000|2021-05-11 02:32:20|21.2|20.9|21.19|20.94|21.2|20.94|21.19|20.9|0
1620700350000|2021-05-11 02:32:30|21.2|20.9|21.2|20.9|21.2|20.93|21.17|20.9|0
1620700370000|2021-05-11 02:32:50|21.17|20.92|21.2|20.9|21.2|20.92|21.17|20.9|0
1620700380000|2021-05-11 02:33:00|21.17|20.92|21.2|20.9|21.2|20.92|21.17|20.9|0
1620700390000|2021-05-11 02:33:10|21.17|20.92|21.2|20.9|21.2|20.92|21.17|20.9|0
1620700400000|2021-05-11 02:33:20|21.17|20.92|21.17|20.92|21.17|20.92|21.17|20.92|0
1620700420000|2021-05-11 02:33:40|21.15|20.9|21.15|20.9|21.15|20.9|21.14|20.89|0
1620700440000|2021-05-11 02:34:00|21.17|20.92|21.17|20.92|21.17|20.92|21.17|20.92|0
1620700450000|2021-05-11 02:34:10|21.15|20.9|21.14|20.89|21.17|20.92|21.14|20.89|0
1620700520000|2021-05-11 02:35:20|21.15|20.9|21.17|20.92|21.17|20.92|21.15|20.9|0
1620700550000|2021-05-11 02:35:50|21.14|20.89|21.14|20.89|21.14|20.89|21.14|20.89|0
1620700570000|2021-05-11 02:36:10|21.15|20.85|21.14|20.89|21.15|20.89|21.14|20.85|0
1620700610000|2021-05-11 02:36:50|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1620700640000|2021-05-11 02:37:20|21.14|20.89|21.17|20.87|21.17|20.89|21.14|20.87|0
1620700660000|2021-05-11 02:37:40|21.14|20.89|21.14|20.89|21.14|20.89|21.14|20.89|0
1620700680000|2021-05-11 02:38:00|21.06|20.81|21.06|20.81|21.06|20.81|21.06|20.81|0
1620700740000|2021-05-11 02:39:00|21.04|20.79|21.04|20.79|21.04|20.85|20.93|20.79|0
1620700790000|2021-05-11 02:39:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1620700800000|2021-05-11 02:40:00|20.93|20.85|21.01|20.76|21.01|20.85|20.93|20.76|0
1620700810000|2021-05-11 02:40:10|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|0
1620700870000|2021-05-11 02:41:10|20.91|20.83|21.01|20.76|21.01|20.83|20.91|20.75|0
1620700880000|2021-05-11 02:41:20|21.02|20.77|21.02|20.77|21.02|20.77|21.02|20.77|0
1620700900000|2021-05-11 02:41:40|21|20.75|20.99|20.74|21|20.75|20.99|20.74|0
1620700950000|2021-05-11 02:42:30|20.91|20.83|21.01|20.76|21.01|20.83|20.91|20.76|0
1620700960000|2021-05-11 02:42:40|20.99|20.74|21.01|20.76|21.01|20.85|20.93|20.74|0
1620700980000|2021-05-11 02:43:00|20.99|20.74|21.02|20.77|21.02|20.77|20.99|20.74|0
1620700990000|2021-05-11 02:43:10|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1620701050000|2021-05-11 02:44:10|20.93|20.85|20.99|20.74|20.99|20.85|20.93|20.74|0
1620701070000|2021-05-11 02:44:30|20.91|20.83|21.04|20.79|21.04|20.83|20.91|20.79|0
1620701390000|2021-05-11 02:49:50|20.96|20.88|21.08|20.83|21.08|20.9|20.96|20.82|0
1620701400000|2021-05-11 02:50:00|21.07|20.82|21.08|20.83|21.08|20.83|21.07|20.82|0
1620701410000|2021-05-11 02:50:10|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1620701440000|2021-05-11 02:50:40|20.96|20.88|21.04|20.79|21.07|20.9|20.96|20.79|0
1620701450000|2021-05-11 02:50:50|20.98|20.9|21.07|20.82|21.07|20.9|20.98|20.82|0
1620701460000|2021-05-11 02:51:00|20.98|20.9|20.96|20.88|21.05|20.9|20.96|20.79|0
1620701470000|2021-05-11 02:51:10|21.05|20.8|21.07|20.82|21.07|20.82|21.05|20.8|0
1620701490000|2021-05-11 02:51:30|20.98|20.9|21.07|20.82|21.07|20.9|20.98|20.82|0
1620701540000|2021-05-11 02:52:20|21.08|20.83|21.08|20.83|21.12|20.87|21.07|20.82|0
1620701560000|2021-05-11 02:52:40|21.1|20.85|21.1|20.85|21.1|20.85|21.08|20.83|0
1620701580000|2021-05-11 02:53:00|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1620701600000|2021-05-11 02:53:20|21.04|20.96|21.12|20.87|21.12|20.96|21.04|20.87|0
1620701620000|2021-05-11 02:53:40|21.13|20.88|21.12|20.87|21.15|20.96|21.04|20.87|0
1620701630000|2021-05-11 02:53:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1620701640000|2021-05-11 02:54:00|21.13|20.88|21.04|20.96|21.13|20.96|21.04|20.87|0
1620701650000|2021-05-11 02:54:10|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1620701660000|2021-05-11 02:54:20|21.04|20.96|21.04|20.96|21.14|20.96|21.04|20.89|0
1620701670000|2021-05-11 02:54:30|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1620701700000|2021-05-11 02:55:00|21.04|20.96|21.12|20.87|21.12|20.96|21.04|20.87|0
1620701740000|2021-05-11 02:55:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1620701750000|2021-05-11 02:55:50|21.14|20.89|21.15|20.9|21.15|20.9|21.14|20.89|0
1620701760000|2021-05-11 02:56:00|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|0
1620701780000|2021-05-11 02:56:20|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1620701800000|2021-05-11 02:56:40|21.04|20.96|21.12|20.87|21.12|20.96|21.04|20.87|0
1620701820000|2021-05-11 02:57:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1620701830000|2021-05-11 02:57:10|21.12|20.87|21.03|20.95|21.12|20.95|21.03|20.87|0
1620701840000|2021-05-11 02:57:20|21.12|20.87|21.03|20.95|21.12|20.95|21.03|20.87|0
1620701850000|2021-05-11 02:57:30|21.12|20.87|21.03|20.95|21.12|20.95|21.03|20.87|0
1620701870000|2021-05-11 02:57:50|21.12|20.87|21.08|20.83|21.12|20.87|21.07|20.82|0
1620701880000|2021-05-11 02:58:00|21.07|20.82|21.09|20.84|21.12|20.95|21.01|20.82|0
1620701900000|2021-05-11 02:58:20|21.08|20.83|21.08|20.83|21.08|20.83|21.07|20.82|0
1620701930000|2021-05-11 02:58:50|21.09|20.84|21.09|20.84|21.09|20.84|21.08|20.83|0
1620701960000|2021-05-11 02:59:20|21.08|20.83|21.08|20.83|21.08|20.83|21.07|20.82|0
1620701970000|2021-05-11 02:59:30|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1620701980000|2021-05-11 02:59:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1620702020000|2021-05-11 03:00:20|21.07|20.82|21.09|20.84|21.09|20.84|21.07|20.82|0
1620702050000|2021-05-11 03:00:50|21.12|20.87|21.09|20.84|21.12|20.87|21.09|20.84|0
1620702130000|2021-05-11 03:02:10|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1620702150000|2021-05-11 03:02:30|21.08|20.83|21.09|20.84|21.09|20.84|21.07|20.82|0
1620702190000|2021-05-11 03:03:10|21.07|20.82|21.07|20.82|21.08|20.83|21.07|20.82|0
1620702200000|2021-05-11 03:03:20|21.08|20.83|21.07|20.82|21.08|20.83|21.07|20.82|0
1620702210000|2021-05-11 03:03:30|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1620702250000|2021-05-11 03:04:10|21.01|20.93|21.12|20.87|21.12|20.93|21.01|20.85|0
1620702260000|2021-05-11 03:04:20|21.03|20.95|21.09|20.84|21.09|20.95|21.03|20.84|0
1620702310000|2021-05-11 03:05:10|21.01|20.93|21.12|20.87|21.12|20.93|21.01|20.85|0
1620702370000|2021-05-11 03:06:10|21.1|20.85|20.98|20.9|21.1|20.9|20.98|20.84|0
1620702380000|2021-05-11 03:06:20|21.07|20.82|21.08|20.83|21.08|20.83|21.07|20.82|0
1620702400000|2021-05-11 03:06:40|21.07|20.82|21.08|20.83|21.08|20.9|20.98|20.82|0
1620702410000|2021-05-11 03:06:50|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1620702420000|2021-05-11 03:07:00|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1620702430000|2021-05-11 03:07:10|21.01|20.93|21.12|20.87|21.12|20.93|21.01|20.87|0
1620702490000|2021-05-11 03:08:10|21.03|20.95|21.12|20.87|21.12|20.95|21.03|20.86|0
1620702600000|2021-05-11 03:10:00|21.03|20.95|21.09|20.84|21.09|20.95|21.03|20.84|0
1620702630000|2021-05-11 03:10:30|21.03|20.95|21.12|20.87|21.12|20.95|21.03|20.87|0
1620702650000|2021-05-11 03:10:50|21.03|20.95|21.09|20.84|21.09|20.95|21.03|20.84|0
1620702790000|2021-05-11 03:13:10|21.01|20.93|21.12|20.87|21.12|20.93|21.01|20.85|0
1620702910000|2021-05-11 03:15:10|21.13|20.88|21.13|20.88|21.15|20.9|21.12|20.87|0
1620702920000|2021-05-11 03:15:20|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1620702960000|2021-05-11 03:16:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1620702970000|2021-05-11 03:16:10|21.12|20.87|21.12|20.87|21.12|20.95|21.03|20.87|0
1620702990000|2021-05-11 03:16:30|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1620703020000|2021-05-11 03:17:00|21.08|20.83|21.08|20.83|21.09|20.84|21.08|20.83|0
1620703030000|2021-05-11 03:17:10|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1620703040000|2021-05-11 03:17:20|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1620703060000|2021-05-11 03:17:40|21.07|20.82|21.09|20.84|21.09|20.84|21.07|20.82|0
1620703070000|2021-05-11 03:17:50|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1620703090000|2021-05-11 03:18:10|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1620703130000|2021-05-11 03:18:50|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1620703140000|2021-05-11 03:19:00|21.07|20.82|21.09|20.84|21.09|20.84|21.07|20.82|0
1620703160000|2021-05-11 03:19:20|21.1|20.85|21.12|20.87|21.12|20.87|21.1|20.85|0
1620703310000|2021-05-11 03:21:50|21.03|20.95|21.11|20.86|21.11|20.95|21.03|20.86|0
1620703320000|2021-05-11 03:22:00|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1620703330000|2021-05-11 03:22:10|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1620703380000|2021-05-11 03:23:00|21.08|20.83|21.07|20.82|21.08|20.83|21.07|20.82|0
1620703420000|2021-05-11 03:23:40|21.08|20.83|21.07|20.82|21.08|20.83|21.07|20.82|0
1620703450000|2021-05-11 03:24:10|20.98|20.9|20.96|20.88|21.05|20.9|20.96|20.8|0
1620703460000|2021-05-11 03:24:20|21.07|20.82|21.05|20.8|21.07|20.88|20.96|20.8|0
1620703470000|2021-05-11 03:24:30|21.08|20.83|21.08|20.83|21.08|20.83|21.07|20.82|0
1620703570000|2021-05-11 03:26:10|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1620703580000|2021-05-11 03:26:20|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1620703590000|2021-05-11 03:26:30|21.07|20.82|21.09|20.84|21.09|20.84|21.07|20.82|0
1620703630000|2021-05-11 03:27:10|21.07|20.82|21.07|20.82|21.08|20.83|21.07|20.82|0
1620703640000|2021-05-11 03:27:20|21.08|20.83|21.09|20.84|21.09|20.84|21.07|20.82|0
1620703670000|2021-05-11 03:27:50|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1620703680000|2021-05-11 03:28:00|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1620703710000|2021-05-11 03:28:30|21.07|20.82|21.09|20.84|21.09|20.84|21.07|20.82|0
1620703720000|2021-05-11 03:28:40|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1620703730000|2021-05-11 03:28:50|21.08|20.83|21.08|20.83|21.08|20.83|21.07|20.82|0
1620703740000|2021-05-11 03:29:00|21.07|20.82|21.08|20.83|21.08|20.83|21.07|20.82|0
1620703770000|2021-05-11 03:29:30|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1620703780000|2021-05-11 03:29:40|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1620703800000|2021-05-11 03:30:00|21.04|20.79|21.07|20.82|21.07|20.82|21.04|20.79|0
1620703830000|2021-05-11 03:30:30|21.08|20.83|21.08|20.83|21.08|20.83|21.07|20.82|0
1620703840000|2021-05-11 03:30:40|21.07|20.82|21.08|20.83|21.08|20.83|21.07|20.82|0
1620703860000|2021-05-11 03:31:00|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1620703940000|2021-05-11 03:32:20|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1620703950000|2021-05-11 03:32:30|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1620703960000|2021-05-11 03:32:40|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1620704040000|2021-05-11 03:34:00|21.02|20.77|21.02|20.77|21.02|20.77|21.02|20.77|0
1620704050000|2021-05-11 03:34:10|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1620704070000|2021-05-11 03:34:30|21.02|20.77|21.02|20.77|21.02|20.77|21.02|20.77|0
1620704090000|2021-05-11 03:34:50|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1620704100000|2021-05-11 03:35:00|21.02|20.77|21.02|20.77|21.02|20.77|21.02|20.77|0
1620704110000|2021-05-11 03:35:10|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1620704120000|2021-05-11 03:35:20|21.02|20.77|20.99|20.74|21.02|20.77|20.99|20.74|0
1620704150000|2021-05-11 03:35:50|20.96|20.71|20.94|20.69|20.99|20.74|20.94|20.69|0
1620704220000|2021-05-11 03:37:00|20.96|20.71|20.96|20.71|20.96|20.71|20.96|20.71|0
1620704230000|2021-05-11 03:37:10|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|0
1620704330000|2021-05-11 03:38:50|20.96|20.71|20.94|20.69|20.96|20.71|20.94|20.69|0
1620704390000|2021-05-11 03:39:50|20.96|20.71|20.96|20.71|20.96|20.71|20.96|20.71|0
1620704410000|2021-05-11 03:40:10|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|0
1620704430000|2021-05-11 03:40:30|20.98|20.73|20.96|20.71|20.98|20.73|20.96|20.71|0
1620704460000|2021-05-11 03:41:00|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|0
1620704520000|2021-05-11 03:42:00|20.96|20.71|20.94|20.69|20.96|20.71|20.94|20.69|0
1620704530000|2021-05-11 03:42:10|20.96|20.71|20.96|20.71|20.96|20.71|20.94|20.69|0
1620704540000|2021-05-11 03:42:20|20.94|20.69|20.96|20.71|20.96|20.71|20.94|20.69|0
1620704550000|2021-05-11 03:42:30|20.94|20.69|20.94|20.69|20.96|20.71|20.94|20.69|0
1620704570000|2021-05-11 03:42:50|20.96|20.71|20.96|20.71|20.96|20.71|20.96|20.71|0
1620704660000|2021-05-11 03:44:20|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|0
1620704670000|2021-05-11 03:44:30|20.96|20.71|20.96|20.71|20.96|20.71|20.96|20.71|0
1620704710000|2021-05-11 03:45:10|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|0
1620704720000|2021-05-11 03:45:20|20.98|20.73|20.96|20.71|20.98|20.73|20.96|20.71|0
1620704800000|2021-05-11 03:46:40|20.97|20.72|20.99|20.74|20.99|20.74|20.97|20.72|0
1620705200000|2021-05-11 03:53:20|20.96|20.71|20.96|20.71|20.96|20.71|20.96|20.71|0
1620705210000|2021-05-11 03:53:30|20.97|20.72|20.99|20.74|20.99|20.74|20.97|20.72|0
1620705400000|2021-05-11 03:56:40|20.96|20.71|20.96|20.71|20.96|20.71|20.96|20.71|0
1620705490000|2021-05-11 03:58:10|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|0
1620705530000|2021-05-11 03:58:50|20.96|20.71|20.96|20.71|20.96|20.71|20.96|20.71|0
1620705620000|2021-05-11 04:00:20|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|0
1620705640000|2021-05-11 04:00:40|20.96|20.71|20.96|20.71|20.96|20.71|20.96|20.71|0
1620705650000|2021-05-11 04:00:50|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|0
1620705720000|2021-05-11 04:02:00|20.96|20.71|20.96|20.71|20.96|20.71|20.96|20.71|0
1620706080000|2021-05-11 04:08:00|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|0
1620706170000|2021-05-11 04:09:30|20.98|20.73|20.96|20.71|20.99|20.74|20.96|20.71|0
1620706240000|2021-05-11 04:10:40|20.97|20.72|20.99|20.74|20.99|20.74|20.97|20.72|0
1620706420000|2021-05-11 04:13:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1620706480000|2021-05-11 04:14:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1620706520000|2021-05-11 04:15:20|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|1
1620707270000|2021-05-11 04:27:50|20.91|20.83|21.01|20.76|21.01|20.83|20.91|20.75|0
1620707280000|2021-05-11 04:28:00|20.93|20.85|20.99|20.74|20.99|20.85|20.93|20.74|0
1620707820000|2021-05-11 04:37:00|21|20.75|20.99|20.74|21|20.75|20.99|20.74|0
1620707830000|2021-05-11 04:37:10|21|20.75|21|20.75|21|20.75|21|20.75|0
1620707870000|2021-05-11 04:37:50|20.99|20.74|20.99|20.74|21|20.75|20.99|20.74|0
1620707880000|2021-05-11 04:38:00|21|20.75|21|20.75|21|20.75|21|20.75|0
1620707890000|2021-05-11 04:38:10|21.02|20.77|21.02|20.77|21.02|20.77|21.02|20.77|0
1620707910000|2021-05-11 04:38:30|21|20.75|21.02|20.77|21.02|20.77|21|20.75|0
1620707960000|2021-05-11 04:39:20|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|0
1620708060000|2021-05-11 04:41:00|21.03|20.78|21.04|20.79|21.04|20.79|21.03|20.78|0
1620708140000|2021-05-11 04:42:20|20.98|20.9|21.04|20.79|21.04|20.9|20.98|20.79|1
1620708230000|2021-05-11 04:43:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1620708240000|2021-05-11 04:44:00|20.98|20.9|21.04|20.79|21.04|20.9|20.98|20.79|0
1620708310000|2021-05-11 04:45:10|20.95|20.87|20.98|20.9|20.98|20.9|20.95|20.87|0
1620708330000|2021-05-11 04:45:30|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|1
1620708350000|2021-05-11 04:45:50|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1620708360000|2021-05-11 04:46:00|20.98|20.9|21.07|20.82|21.07|20.9|20.98|20.82|0
1620708440000|2021-05-11 04:47:20|21.01|20.93|21.13|20.88|21.13|20.93|21.01|20.85|0
1620708460000|2021-05-11 04:47:40|21.12|20.87|21.12|20.87|21.13|20.88|21.12|20.87|0
1620708530000|2021-05-11 04:48:50|21.03|20.95|21.11|20.86|21.11|20.95|21.03|20.86|0
1620708540000|2021-05-11 04:49:00|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1620708550000|2021-05-11 04:49:10|21.13|20.88|21.03|20.95|21.13|20.95|21.03|20.87|0
1620708560000|2021-05-11 04:49:20|21.13|20.88|21.13|20.88|21.13|20.88|21.13|20.88|0
1620708580000|2021-05-11 04:49:40|21.12|20.87|21.13|20.88|21.13|20.95|21.03|20.87|0
1620708620000|2021-05-11 04:50:20|21.14|20.89|21.14|20.89|21.14|20.89|21.14|20.89|0
1620708630000|2021-05-11 04:50:30|21.13|20.88|21.13|20.88|21.13|20.88|21.12|20.87|0
1620708660000|2021-05-11 04:51:00|21.12|20.87|21.03|20.95|21.13|20.95|21.03|20.87|0
1620708680000|2021-05-11 04:51:20|21.11|20.86|21.03|20.95|21.11|20.95|21.02|20.86|0
1620708690000|2021-05-11 04:51:30|21.11|20.86|21.01|20.93|21.11|20.93|21.01|20.86|0
1620708700000|2021-05-11 04:51:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1620708770000|2021-05-11 04:52:50|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1620708780000|2021-05-11 04:53:00|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1620708790000|2021-05-11 04:53:10|21.08|20.83|21.11|20.86|21.11|20.86|21.08|20.83|0
1620708810000|2021-05-11 04:53:30|21.08|20.83|21.09|20.84|21.09|20.92|21|20.82|0
1620708820000|2021-05-11 04:53:40|21.08|20.83|21.08|20.83|21.09|20.84|21.07|20.82|0
1620708840000|2021-05-11 04:54:00|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1620708860000|2021-05-11 04:54:20|21.06|20.81|21.06|20.81|21.06|20.81|21.06|20.81|1
1620708870000|2021-05-11 04:54:30|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1620708930000|2021-05-11 04:55:30|21.08|20.83|21.09|20.84|21.09|20.84|21.08|20.83|0
1620708940000|2021-05-11 04:55:40|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1620708980000|2021-05-11 04:56:20|21.03|20.95|21.03|20.95|21.11|20.95|21.02|20.86|0
1620708990000|2021-05-11 04:56:30|21.11|20.86|21.11|20.86|21.12|20.95|21.01|20.86|0
1620709000000|2021-05-11 04:56:40|21.03|20.95|21.07|20.82|21.11|20.95|21.03|20.82|0
1620709030000|2021-05-11 04:57:10|21.08|20.83|21.09|20.84|21.09|20.84|21.08|20.83|0
1620709050000|2021-05-11 04:57:30|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1620709060000|2021-05-11 04:57:40|21.03|20.95|21.11|20.86|21.11|20.95|21.03|20.86|0
1620709110000|2021-05-11 04:58:30|21.01|20.93|21|20.92|21.01|20.93|21|20.92|0
1620709200000|2021-05-11 05:00:00|21.06|20.81|21.06|20.81|21.06|20.81|21.06|20.81|1
1620709230000|2021-05-11 05:00:30|20.98|20.9|21.06|20.81|21.06|20.9|20.98|20.81|0
1620709240000|2021-05-11 05:00:40|20.96|20.88|20.98|20.9|21.06|20.9|20.96|20.81|0
1620709250000|2021-05-11 05:00:50|21.06|20.81|20.98|20.9|21.06|20.9|20.98|20.81|0
1620709270000|2021-05-11 05:01:10|21.07|20.82|20.98|20.9|21.07|20.9|20.98|20.82|0
1620709280000|2021-05-11 05:01:20|21.07|20.82|21.06|20.81|21.07|20.9|20.98|20.81|0
1620709290000|2021-05-11 05:01:30|21.07|20.82|20.96|20.88|21.07|20.88|20.96|20.82|0
1620709300000|2021-05-11 05:01:40|21.07|20.82|20.96|20.88|21.07|20.9|20.96|20.8|0
1620709310000|2021-05-11 05:01:50|20.98|20.9|21.07|20.82|21.07|20.9|20.96|20.8|0
1620709320000|2021-05-11 05:02:00|21.06|20.81|21.06|20.81|21.06|20.9|20.98|20.81|0
1620709330000|2021-05-11 05:02:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1620709350000|2021-05-11 05:02:30|20.95|20.87|20.96|20.88|20.96|20.88|20.94|20.86|0
1620709360000|2021-05-11 05:02:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1620709410000|2021-05-11 05:03:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1620709420000|2021-05-11 05:03:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1620709430000|2021-05-11 05:03:50|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1620709440000|2021-05-11 05:04:00|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1620709450000|2021-05-11 05:04:10|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|0
1620709470000|2021-05-11 05:04:30|20.95|20.87|20.96|20.88|20.96|20.88|20.94|20.86|0
1620709480000|2021-05-11 05:04:40|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|0
1620709500000|2021-05-11 05:05:00|20.95|20.87|20.94|20.86|20.96|20.88|20.94|20.86|0
1620709510000|2021-05-11 05:05:10|20.96|20.88|20.96|20.88|20.96|20.88|20.95|20.87|0
1620709520000|2021-05-11 05:05:20|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|0
1620709530000|2021-05-11 05:05:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1620709540000|2021-05-11 05:05:40|20.95|20.87|20.93|20.85|20.96|20.88|20.93|20.85|0
1620709590000|2021-05-11 05:06:30|20.91|20.83|20.93|20.85|20.99|20.85|20.91|20.74|0
1620709600000|2021-05-11 05:06:40|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|0
1620709610000|2021-05-11 05:06:50|20.91|20.83|21.01|20.76|21.01|20.83|20.91|20.76|0
1620709620000|2021-05-11 05:07:00|20.99|20.74|20.86|20.78|21.01|20.85|20.86|20.74|1
1620709630000|2021-05-11 05:07:10|20.84|20.76|20.85|20.77|20.86|20.78|20.84|20.76|0
1620709670000|2021-05-11 05:07:50|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1620709680000|2021-05-11 05:08:00|21.04||21.04||21.04||21.04||0
1620709800000|2021-05-11 05:10:00|21.02|20.77|21.02|20.77|21.02|20.77|21.02|20.77|0
1620709810000|2021-05-11 05:10:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1620709840000|2021-05-11 05:10:40|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|0
1620709850000|2021-05-11 05:10:50|20.99|20.74|20.92|20.84|20.99|20.84|20.92|20.74|0
1620709860000|2021-05-11 05:11:00|20.93|20.85|20.99|20.74|21.01|20.85|20.93|20.74|0
1620709930000|2021-05-11 05:12:10|20.97|20.72|20.99|20.74|20.99|20.74|20.97|20.72|0
1620709990000|2021-05-11 05:13:10|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1620710000000|2021-05-11 05:13:20|20.96|20.71|20.96|20.71|20.96|20.71|20.96|20.71|0
1620710020000|2021-05-11 05:13:40|20.95|20.7|20.95|20.7|20.95|20.7|20.93|20.68|0
1620710040000|2021-05-11 05:14:00|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|0
1620710070000|2021-05-11 05:14:30|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1620710180000|2021-05-11 05:16:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1620710190000|2021-05-11 05:16:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1620710300000|2021-05-11 05:18:20|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1620710330000|2021-05-11 05:18:50|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1620710340000|2021-05-11 05:19:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1620710650000|2021-05-11 05:24:10|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|6
1620710660000|2021-05-11 05:24:20|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1620710670000|2021-05-11 05:24:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1620710760000|2021-05-11 05:26:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1620710830000|2021-05-11 05:27:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1620710840000|2021-05-11 05:27:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|1
1620710880000|2021-05-11 05:28:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1620710930000|2021-05-11 05:28:50|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1620710950000|2021-05-11 05:29:10|20.85|20.77|20.85|20.77|20.87|20.79|20.85|20.77|0
1620711000000|2021-05-11 05:30:00|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|0
1620711010000|2021-05-11 05:30:10|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|0
1620711020000|2021-05-11 05:30:20|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|0
1620711160000|2021-05-11 05:32:40|20.84|20.76|20.93|20.63|20.93|20.76|20.84|20.63|0
1620711170000|2021-05-11 05:32:50|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|0
1620711180000|2021-05-11 05:33:00|20.86|20.78|20.85|20.77|20.87|20.79|20.84|20.76|0
1620711260000|2021-05-11 05:34:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1620711600000|2021-05-11 05:40:00|20.85|20.77|20.86|20.78|20.86|20.78|20.83|20.75|1
1620711610000|2021-05-11 05:40:10|20.85|20.77|20.86|20.78|20.86|20.78|20.83|20.75|0
1620711620000|2021-05-11 05:40:20|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1620711630000|2021-05-11 05:40:30|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|0
1620711640000|2021-05-11 05:40:40|20.81|20.73|20.81|20.73|20.83|20.75|20.81|20.73|0
1620711650000|2021-05-11 05:40:50|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|0
1620711660000|2021-05-11 05:41:00|20.83|20.58|20.78|20.7|20.83|20.7|20.73|20.56|1
1620711670000|2021-05-11 05:41:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1620711720000|2021-05-11 05:42:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1620711770000|2021-05-11 05:42:50|20.76|20.68|20.78|20.7|20.78|20.7|20.73|20.65|0
1620711830000|2021-05-11 05:43:50|20.88|20.63|20.8|20.72|20.89|20.72|20.8|20.63|0
1620711840000|2021-05-11 05:44:00|||||||||1
1620711850000|2021-05-11 05:44:10|20.76|20.68|20.8|20.72|20.8|20.72|20.76|20.68|0
1620711860000|2021-05-11 05:44:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1620711890000|2021-05-11 05:44:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1620711900000|2021-05-11 05:45:00|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|0
1620711910000|2021-05-11 05:45:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1620711930000|2021-05-11 05:45:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1620711940000|2021-05-11 05:45:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1620711950000|2021-05-11 05:45:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1620711960000|2021-05-11 05:46:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1620711990000|2021-05-11 05:46:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1620712000000|2021-05-11 05:46:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1620712160000|2021-05-11 05:49:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1620712210000|2021-05-11 05:50:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1620712300000|2021-05-11 05:51:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1620712330000|2021-05-11 05:52:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1620712350000|2021-05-11 05:52:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1620712360000|2021-05-11 05:52:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1620712390000|2021-05-11 05:53:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1620712410000|2021-05-11 05:53:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1620712450000|2021-05-11 05:54:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1620712470000|2021-05-11 05:54:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1620712560000|2021-05-11 05:56:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1620712570000|2021-05-11 05:56:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1620712800000|2021-05-11 06:00:00|20.74|20.66|20.77|20.69|20.77|20.69|20.74|20.66|8
1620712820000|2021-05-11 06:00:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1620712840000|2021-05-11 06:00:40|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1620712850000|2021-05-11 06:00:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1620712860000|2021-05-11 06:01:00|20.69|20.61|20.68|20.6|20.7|20.62|20.68|20.6|0
1620712880000|2021-05-11 06:01:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|6
1620712900000|2021-05-11 06:01:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1620712920000|2021-05-11 06:02:00|20.71|20.63|20.71|20.63|20.71|20.63|20.69|20.61|0
1620712950000|2021-05-11 06:02:30|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1620712960000|2021-05-11 06:02:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1620712990000|2021-05-11 06:03:10|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1620713010000|2021-05-11 06:03:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1620713020000|2021-05-11 06:03:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1620713050000|2021-05-11 06:04:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|56
1620713060000|2021-05-11 06:04:20|||||||||1
1620713070000|2021-05-11 06:04:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|29
1620713080000|2021-05-11 06:04:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1620713100000|2021-05-11 06:05:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1620713120000|2021-05-11 06:05:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|4
1620713190000|2021-05-11 06:06:30|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|11
1620713200000|2021-05-11 06:06:40|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1620713210000|2021-05-11 06:06:50|20.71|20.63|20.71|20.63|20.71|20.63|20.69|20.61|0
1620713220000|2021-05-11 06:07:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1620713230000|2021-05-11 06:07:10|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1620713250000|2021-05-11 06:07:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1620713280000|2021-05-11 06:08:00|||||||||30
1620713350000|2021-05-11 06:09:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1620713360000|2021-05-11 06:09:20|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|7
1620713380000|2021-05-11 06:09:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|8
1620713400000|2021-05-11 06:10:00|||||||||25
1620713410000|2021-05-11 06:10:10|||||||||4
1620713430000|2021-05-11 06:10:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1620713440000|2021-05-11 06:10:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|18
1620713450000|2021-05-11 06:10:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1620713460000|2021-05-11 06:11:00|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|5
1620713490000|2021-05-11 06:11:30|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1620713550000|2021-05-11 06:12:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|21
1620713560000|2021-05-11 06:12:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|2
1620713580000|2021-05-11 06:13:00|||||||||1
1620713590000|2021-05-11 06:13:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|6
1620713610000|2021-05-11 06:13:30|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|10
1620713620000|2021-05-11 06:13:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1620713630000|2021-05-11 06:13:50|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1620713660000|2021-05-11 06:14:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|31
1620713750000|2021-05-11 06:15:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1620713760000|2021-05-11 06:16:00|20.68|20.6|20.72|20.64|20.72|20.64|20.68|20.6|4
1620713770000|2021-05-11 06:16:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1620713810000|2021-05-11 06:16:50|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|10
1620713940000|2021-05-11 06:19:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1620713950000|2021-05-11 06:19:10|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|13
1620713980000|2021-05-11 06:19:40|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1620713990000|2021-05-11 06:19:50|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1620714240000|2021-05-11 06:24:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620714250000|2021-05-11 06:24:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1620714270000|2021-05-11 06:24:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|34
1620714290000|2021-05-11 06:24:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|63
1620714340000|2021-05-11 06:25:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1620714360000|2021-05-11 06:26:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1620714380000|2021-05-11 06:26:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|29
1620714410000|2021-05-11 06:26:50|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1620714430000|2021-05-11 06:27:10|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1620714450000|2021-05-11 06:27:30|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|47
1620714460000|2021-05-11 06:27:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1620714520000|2021-05-11 06:28:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1620714570000|2021-05-11 06:29:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1620714580000|2021-05-11 06:29:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|5
1620714600000|2021-05-11 06:30:00|20.7|20.62|20.69|20.61|20.71|20.63|20.69|20.61|0
1620714610000|2021-05-11 06:30:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|7
1620714650000|2021-05-11 06:30:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|93
1620714660000|2021-05-11 06:31:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1620714670000|2021-05-11 06:31:10|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|87
1620714680000|2021-05-11 06:31:20|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|13
1620714730000|2021-05-11 06:32:10|20.7|20.62|20.71|20.63|20.72|20.64|20.69|20.61|2
1620714740000|2021-05-11 06:32:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|50
1620714760000|2021-05-11 06:32:40|||||||||1
1620714790000|2021-05-11 06:33:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1620714810000|2021-05-11 06:33:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1620714820000|2021-05-11 06:33:40|20.71|20.63|20.71|20.63|20.71|20.63|20.69|20.61|0
1620714830000|2021-05-11 06:33:50|20.69|20.61|20.7|20.62|20.72|20.64|20.69|20.61|9
1620714850000|2021-05-11 06:34:10|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|17
1620714860000|2021-05-11 06:34:20|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|25
1620714870000|2021-05-11 06:34:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1620714890000|2021-05-11 06:34:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|48
1620714910000|2021-05-11 06:35:10|20.69|20.61|20.67|20.59|20.7|20.62|20.67|20.59|10
1620714940000|2021-05-11 06:35:40|20.7|20.62|20.7|20.62|20.7|20.62|20.68|20.6|0
1620714950000|2021-05-11 06:35:50|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1620714970000|2021-05-11 06:36:10|20.67|20.59|20.67|20.59|20.69|20.61|20.67|20.59|1
1620715040000|2021-05-11 06:37:20|||||||||3
1620715050000|2021-05-11 06:37:30|20.66|20.58|20.62|20.54|20.66|20.58|20.62|20.54|0
1620715140000|2021-05-11 06:39:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1620715180000|2021-05-11 06:39:40|20.64|20.56|20.64|20.56|20.64|20.56|20.62|20.54|0
1620715190000|2021-05-11 06:39:50|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|26
1620715200000|2021-05-11 06:40:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1620715220000|2021-05-11 06:40:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1620715230000|2021-05-11 06:40:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1620715240000|2021-05-11 06:40:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1620715250000|2021-05-11 06:40:50|20.62|20.54|20.62|20.54|20.64|20.56|20.62|20.54|0
1620715260000|2021-05-11 06:41:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1620715300000|2021-05-11 06:41:40|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|0
1620715310000|2021-05-11 06:41:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1620715340000|2021-05-11 06:42:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1620715350000|2021-05-11 06:42:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1620715500000|2021-05-11 06:45:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|5
1620715540000|2021-05-11 06:45:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1620715550000|2021-05-11 06:45:50|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|12
1620715590000|2021-05-11 06:46:30|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|4
1620715600000|2021-05-11 06:46:40|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|4
1620715620000|2021-05-11 06:47:00|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1620715630000|2021-05-11 06:47:10|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|1
1620715690000|2021-05-11 06:48:10|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|1
1620715720000|2021-05-11 06:48:40|20.62|20.54|20.62|20.54|20.63|20.55|20.62|20.54|28
1620715740000|2021-05-11 06:49:00|||||||||2
1620715760000|2021-05-11 06:49:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1620715780000|2021-05-11 06:49:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|36
1620715900000|2021-05-11 06:51:40|||||||||2
1620715930000|2021-05-11 06:52:10|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1620715950000|2021-05-11 06:52:30|20.57|20.49|20.53|20.45|20.57|20.49|20.53|20.45|0
1620715960000|2021-05-11 06:52:40|20.52|20.44|20.52|20.44|20.53|20.45|20.52|20.44|4
1620715980000|2021-05-11 06:53:00|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|54
1620715990000|2021-05-11 06:53:10|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1620716000000|2021-05-11 06:53:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1620716010000|2021-05-11 06:53:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1620716020000|2021-05-11 06:53:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|4
1620716100000|2021-05-11 06:55:00|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1620716110000|2021-05-11 06:55:10|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1620716120000|2021-05-11 06:55:20|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1620716150000|2021-05-11 06:55:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1620716170000|2021-05-11 06:56:10|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1620716180000|2021-05-11 06:56:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1620716190000|2021-05-11 06:56:30|20.52|20.44|20.52|20.44|20.53|20.45|20.52|20.44|0
1620716200000|2021-05-11 06:56:40|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1620716210000|2021-05-11 06:56:50|20.53|20.45|20.53|20.45|20.53|20.45|20.52|20.44|0
1620716220000|2021-05-11 06:57:00|20.52|20.44|20.5|20.42|20.53|20.45|20.5|20.42|0
1620716270000|2021-05-11 06:57:50|20.51|20.43|20.5|20.42|20.51|20.43|20.48|20.4|25
1620716280000|2021-05-11 06:58:00|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1620716290000|2021-05-11 06:58:10|20.51|20.43|20.51|20.43|20.51|20.43|20.5|20.42|0
1620716300000|2021-05-11 06:58:20|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1620716330000|2021-05-11 06:58:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1620716340000|2021-05-11 06:59:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1620716350000|2021-05-11 06:59:10|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1620716370000|2021-05-11 06:59:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|1
1620716400000|2021-05-11 07:00:00|20.5|20.42|20.53|20.45|20.54|20.46|20.5|20.42|12
1620716410000|2021-05-11 07:00:10|20.52|20.44|20.53|20.45|20.55|20.47|20.52|20.44|1
1620716420000|2021-05-11 07:00:20|20.55|20.47|20.5|20.42|20.55|20.47|20.5|20.42|4
1620716450000|2021-05-11 07:00:50|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|7
1620716460000|2021-05-11 07:01:00|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|68
1620716490000|2021-05-11 07:01:30|20.47|20.39|20.5|20.42|20.5|20.42|20.45|20.37|0
1620716510000|2021-05-11 07:01:50|20.49|20.41|20.45|20.37|20.49|20.41|20.45|20.37|24
1620716520000|2021-05-11 07:02:00|20.48|20.4|20.45|20.37|20.48|20.4|20.45|20.37|0
1620716550000|2021-05-11 07:02:30|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1620716570000|2021-05-11 07:02:50|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1620716580000|2021-05-11 07:03:00|20.47|20.39|20.45|20.37|20.5|20.42|20.45|20.37|0
1620716590000|2021-05-11 07:03:10|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|66
1620716600000|2021-05-11 07:03:20|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|0
1620716610000|2021-05-11 07:03:30|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|5
1620716620000|2021-05-11 07:03:40|20.44|20.36|20.44|20.36|20.45|20.37|20.43|20.35|0
1620716630000|2021-05-11 07:03:50|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|0
1620716640000|2021-05-11 07:04:00|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1620716650000|2021-05-11 07:04:10|20.45|20.37|20.47|20.39|20.48|20.4|20.45|20.37|0
1620716660000|2021-05-11 07:04:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1620716680000|2021-05-11 07:04:40|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|25
1620716700000|2021-05-11 07:05:00|20.47|20.39|20.5|20.42|20.5|20.42|20.45|20.37|92
1620716710000|2021-05-11 07:05:10|20.49|20.41|20.49|20.41|20.49|20.41|20.45|20.37|11
1620716720000|2021-05-11 07:05:20|20.48|20.4|20.49|20.41|20.49|20.41|20.45|20.37|3
1620716730000|2021-05-11 07:05:30|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1620716740000|2021-05-11 07:05:40|20.48|20.4|20.5|20.42|20.5|20.42|20.47|20.39|0
1620716750000|2021-05-11 07:05:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1620716760000|2021-05-11 07:06:00|20.53|20.45|20.55|20.47|20.55|20.47|20.52|20.44|3
1620716770000|2021-05-11 07:06:10|||||||||10
1620716780000|2021-05-11 07:06:20|20.56|20.48|20.61|20.53|20.61|20.53|20.56|20.48|42
1620716790000|2021-05-11 07:06:30|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|58
1620716800000|2021-05-11 07:06:40|20.64|20.56|20.66|20.58|20.67|20.59|20.62|20.54|56
1620716810000|2021-05-11 07:06:50|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|2
1620716830000|2021-05-11 07:07:10|20.67|20.59|20.67|20.59|20.67|20.59|20.66|20.58|87
1620716840000|2021-05-11 07:07:20|20.66|20.58|20.72|20.64|20.72|20.64|20.66|20.58|7
1620716850000|2021-05-11 07:07:30|||||||||25
1620716870000|2021-05-11 07:07:50|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|5
1620716890000|2021-05-11 07:08:10|20.75|20.67|20.75|20.67|20.75|20.67|20.74|20.66|21
1620716900000|2021-05-11 07:08:20|20.73|20.65|20.73|20.65|20.73|20.65|20.72|20.64|3
1620716910000|2021-05-11 07:08:30|20.72|20.64|20.72|20.64|20.73|20.65|20.72|20.64|0
1620716940000|2021-05-11 07:09:00|||||||||10
1620716950000|2021-05-11 07:09:10|||||||||250
1620716970000|2021-05-11 07:09:30|20.73|20.65|20.73|20.65|20.73|20.65|20.72|20.64|50
1620716980000|2021-05-11 07:09:40|20.72|20.64|20.72|20.64|20.73|20.65|20.72|20.64|0
1620716990000|2021-05-11 07:09:50|20.73|20.65|20.77|20.69|20.77|20.69|20.73|20.65|0
1620717000000|2021-05-11 07:10:00|20.78|20.7|20.82|20.74|20.82|20.74|20.78|20.7|1
1620717010000|2021-05-11 07:10:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|2
1620717030000|2021-05-11 07:10:30|20.84|20.76|20.84|20.76|20.88|20.8|20.84|20.76|0
1620717040000|2021-05-11 07:10:40|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|72
1620717050000|2021-05-11 07:10:50|20.86|20.78|20.89|20.81|20.89|20.81|20.86|20.78|72
1620717060000|2021-05-11 07:11:00|20.87|20.79|20.87|20.79|20.88|20.8|20.84|20.76|26
1620717070000|2021-05-11 07:11:10|20.88|20.8|20.89|20.81|20.89|20.81|20.85|20.77|61
1620717080000|2021-05-11 07:11:20|||||||||34
1620717090000|2021-05-11 07:11:30|20.9|20.82|20.9|20.82|20.9|20.82|20.89|20.81|212
1620717100000|2021-05-11 07:11:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1620717110000|2021-05-11 07:11:50|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|3
1620717120000|2021-05-11 07:12:00|||||||||4
1620717130000|2021-05-11 07:12:10|20.9|20.82|20.94|20.86|20.94|20.86|20.9|20.82|209
1620717140000|2021-05-11 07:12:20|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|11
1620717150000|2021-05-11 07:12:30|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|48
1620717160000|2021-05-11 07:12:40|21|20.92|20.96|20.88|21.01|20.93|20.96|20.88|24
1620717180000|2021-05-11 07:13:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|12
1620717190000|2021-05-11 07:13:10|20.95|20.87|20.96|20.88|20.96|20.88|20.91|20.83|31
1620717200000|2021-05-11 07:13:20|20.95|20.87|20.93|20.85|20.96|20.88|20.93|20.85|69
1620717210000|2021-05-11 07:13:30|20.91|20.83|20.96|20.88|20.96|20.88|20.9|20.82|49
1620717220000|2021-05-11 07:13:40|20.94|20.86|20.91|20.83|20.96|20.88|20.91|20.83|30
1620717230000|2021-05-11 07:13:50|20.93|20.85|20.93|20.85|20.96|20.88|20.93|20.85|1
1620717240000|2021-05-11 07:14:00|20.91|20.83|20.95|20.87|20.96|20.88|20.91|20.83|14
1620717250000|2021-05-11 07:14:10|20.96|20.88|20.96|20.88|20.96|20.88|20.95|20.87|0
1620717260000|2021-05-11 07:14:20|||||||||9
1620717270000|2021-05-11 07:14:30|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|82
1620717280000|2021-05-11 07:14:40|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|0
1620717290000|2021-05-11 07:14:50|20.89|20.81|20.89|20.81|20.9|20.82|20.89|20.81|73
1620717300000|2021-05-11 07:15:00|20.91|20.83|20.94|20.86|20.94|20.86|20.89|20.81|69
1620717310000|2021-05-11 07:15:10|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|131
1620717320000|2021-05-11 07:15:20|20.97|20.89|20.97|20.89|20.97|20.89|20.96|20.88|45
1620717330000|2021-05-11 07:15:30|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|99
1620717350000|2021-05-11 07:15:50|||||||||219
1620717360000|2021-05-11 07:16:00|21.02|20.94|20.97|20.89|21.02|20.94|20.97|20.89|29
1620717370000|2021-05-11 07:16:10|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|0
1620717380000|2021-05-11 07:16:20|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1620717390000|2021-05-11 07:16:30|20.97|20.89|20.97|20.89|20.99|20.91|20.97|20.89|0
1620717400000|2021-05-11 07:16:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|89
1620717420000|2021-05-11 07:17:00|||||||||20
1620717430000|2021-05-11 07:17:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|128
1620717440000|2021-05-11 07:17:20|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|42
1620717450000|2021-05-11 07:17:30|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|0
1620717460000|2021-05-11 07:17:40|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|6
1620717470000|2021-05-11 07:17:50|20.88|20.8|20.89|20.81|20.89|20.81|20.86|20.78|19
1620717480000|2021-05-11 07:18:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|18
1620717490000|2021-05-11 07:18:10|20.87|20.79|20.84|20.76|20.87|20.79|20.82|20.74|197
1620717500000|2021-05-11 07:18:20|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|68
1620717520000|2021-05-11 07:18:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|25
1620717530000|2021-05-11 07:18:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|25
1620717540000|2021-05-11 07:19:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1620717550000|2021-05-11 07:19:10|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|15
1620717580000|2021-05-11 07:19:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|28
1620717590000|2021-05-11 07:19:50|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|62
1620717600000|2021-05-11 07:20:00|||||||||19
1620717610000|2021-05-11 07:20:10|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|25
1620717620000|2021-05-11 07:20:20|20.81|20.73|20.81|20.73|20.82|20.74|20.81|20.73|17
1620717630000|2021-05-11 07:20:30|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1620717640000|2021-05-11 07:20:40|||||||||8
1620717660000|2021-05-11 07:21:00|20.81|20.73|20.76|20.68|20.81|20.73|20.76|20.68|151
1620717670000|2021-05-11 07:21:10|20.75|20.67|20.71|20.63|20.75|20.67|20.71|20.63|40
1620717680000|2021-05-11 07:21:20|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|20
1620717690000|2021-05-11 07:21:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|256
1620717700000|2021-05-11 07:21:40|20.69|20.61|20.69|20.61|20.7|20.62|20.69|20.61|7
1620717710000|2021-05-11 07:21:50|20.7|20.62|20.7|20.62|20.7|20.62|20.69|20.61|0
1620717730000|2021-05-11 07:22:10|||||||||85
1620717740000|2021-05-11 07:22:20|||||||||6
1620717750000|2021-05-11 07:22:30|20.69|20.61|20.7|20.62|20.7|20.62|20.68|20.6|115
1620717760000|2021-05-11 07:22:40|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|27
1620717770000|2021-05-11 07:22:50|||||||||1
1620717780000|2021-05-11 07:23:00|20.76|20.68|20.8|20.72|20.8|20.72|20.75|20.67|21
1620717790000|2021-05-11 07:23:10|20.81|20.73|20.81|20.73|20.81|20.73|20.8|20.72|2
1620717800000|2021-05-11 07:23:20|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|673
1620717810000|2021-05-11 07:23:30|20.81|20.73|20.81|20.73|20.81|20.73|20.8|20.72|214
1620717820000|2021-05-11 07:23:40|20.82|20.74|20.87|20.79|20.87|20.79|20.82|20.74|145
1620717840000|2021-05-11 07:24:00|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|33
1620717850000|2021-05-11 07:24:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|23
1620717880000|2021-05-11 07:24:40|20.85|20.77|20.81|20.73|20.85|20.77|20.81|20.73|4
1620717890000|2021-05-11 07:24:50|20.86|20.78|20.83|20.75|20.86|20.78|20.83|20.75|13
1620717900000|2021-05-11 07:25:00|20.84|20.76|20.87|20.79|20.87|20.79|20.83|20.75|9
1620717910000|2021-05-11 07:25:10|20.89|20.81|20.92|20.84|20.92|20.84|20.87|20.79|0
1620717940000|2021-05-11 07:25:40|20.93|20.85|20.97|20.89|20.97|20.89|20.93|20.85|16
1620717950000|2021-05-11 07:25:50|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|21
1620717960000|2021-05-11 07:26:00|20.97|20.89|20.95|20.87|20.97|20.89|20.93|20.85|0
1620717970000|2021-05-11 07:26:10|20.93|20.85|20.93|20.85|20.95|20.87|20.92|20.84|19
1620717980000|2021-05-11 07:26:20|20.92|20.84|20.92|20.84|20.93|20.85|20.92|20.84|10
1620718000000|2021-05-11 07:26:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|6
1620718010000|2021-05-11 07:26:50|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1620718030000|2021-05-11 07:27:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|17
1620718040000|2021-05-11 07:27:20|||||||||2
1620718050000|2021-05-11 07:27:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1620718060000|2021-05-11 07:27:40|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|4
1620718090000|2021-05-11 07:28:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|35
1620718100000|2021-05-11 07:28:20|20.92|20.84|20.92|20.84|20.93|20.85|20.92|20.84|3
1620718120000|2021-05-11 07:28:40|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|47
1620718140000|2021-05-11 07:29:00|20.93|20.85|20.93|20.85|20.93|20.85|20.92|20.84|0
1620718150000|2021-05-11 07:29:10|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|4
1620718160000|2021-05-11 07:29:20|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|0
1620718170000|2021-05-11 07:29:30|20.87|20.79|20.92|20.84|20.92|20.84|20.87|20.79|7
1620718180000|2021-05-11 07:29:40|20.91|20.83|20.91|20.83|20.92|20.84|20.91|20.83|0
1620718190000|2021-05-11 07:29:50|20.89|20.81|20.92|20.84|20.92|20.84|20.89|20.81|0
1620718200000|2021-05-11 07:30:00|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1620718210000|2021-05-11 07:30:10|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1620718220000|2021-05-11 07:30:20|20.93|20.85|20.98|20.9|20.98|20.9|20.93|20.85|16
1620718230000|2021-05-11 07:30:30|21|20.92|20.98|20.9|21|20.92|20.98|20.9|0
1620718250000|2021-05-11 07:30:50|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|50
1620718260000|2021-05-11 07:31:00|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|10
1620718270000|2021-05-11 07:31:10|20.97|20.89|20.97|20.89|20.98|20.9|20.97|20.89|0
1620718280000|2021-05-11 07:31:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|1
1620718290000|2021-05-11 07:31:30|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1620718310000|2021-05-11 07:31:50|||||||||5
1620718340000|2021-05-11 07:32:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|50
1620718350000|2021-05-11 07:32:30|20.99|20.91|20.98|20.9|21.03|20.95|20.98|20.9|0
1620718380000|2021-05-11 07:33:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|64
1620718440000|2021-05-11 07:34:00|20.92|20.84|20.92|20.84|20.93|20.85|20.92|20.84|6
1620718450000|2021-05-11 07:34:10|20.93|20.85|20.97|20.89|20.97|20.89|20.92|20.84|0
1620718460000|2021-05-11 07:34:20|20.95|20.87|20.97|20.89|20.97|20.89|20.93|20.85|4
1620718470000|2021-05-11 07:34:30|||||||||5
1620718480000|2021-05-11 07:34:40|||||||||2
1620718490000|2021-05-11 07:34:50|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|49
1620718520000|2021-05-11 07:35:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|44
1620718530000|2021-05-11 07:35:30|||||||||13
1620718540000|2021-05-11 07:35:40|20.97|20.89|20.93|20.85|20.97|20.89|20.93|20.85|42
1620718550000|2021-05-11 07:35:50|20.92|20.84|20.92|20.84|20.93|20.85|20.92|20.84|4
1620718570000|2021-05-11 07:36:10|20.91|20.83|20.87|20.79|20.91|20.83|20.87|20.79|7
1620718580000|2021-05-11 07:36:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|15
1620718590000|2021-05-11 07:36:30|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|13
1620718600000|2021-05-11 07:36:40|||||||||27
1620718610000|2021-05-11 07:36:50|||||||||15
1620718620000|2021-05-11 07:37:00|||||||||5
1620718630000|2021-05-11 07:37:10|||||||||6
1620718650000|2021-05-11 07:37:30|||||||||7
1620718660000|2021-05-11 07:37:40|||||||||5
1620718670000|2021-05-11 07:37:50|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|39
1620718680000|2021-05-11 07:38:00|20.87|20.79|20.91|20.83|20.91|20.83|20.87|20.79|6
1620718690000|2021-05-11 07:38:10|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|46
1620718710000|2021-05-11 07:38:30|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|9
1620718720000|2021-05-11 07:38:40|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|11
1620718730000|2021-05-11 07:38:50|||||||||3
1620718740000|2021-05-11 07:39:00|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|8
1620718760000|2021-05-11 07:39:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1620718770000|2021-05-11 07:39:30|||||||||6
1620718780000|2021-05-11 07:39:40|||||||||3
1620718800000|2021-05-11 07:40:00|20.92|20.84|20.92|20.84|20.92|20.84|20.91|20.83|11
1620718810000|2021-05-11 07:40:10|20.93|20.85|20.96|20.88|20.97|20.89|20.92|20.84|84
1620718820000|2021-05-11 07:40:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1620718830000|2021-05-11 07:40:30|||||||||4
1620718840000|2021-05-11 07:40:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|10
1620718850000|2021-05-11 07:40:50|21|20.92|21.02|20.94|21.02|20.94|21|20.92|2
1620718860000|2021-05-11 07:41:00|21.03|20.95|21.03|20.95|21.03|20.95|21.02|20.94|10
1620718870000|2021-05-11 07:41:10|21.02|20.94|20.98|20.9|21.02|20.94|20.98|20.9|18
1620718880000|2021-05-11 07:41:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1620718890000|2021-05-11 07:41:30|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|9
1620718900000|2021-05-11 07:41:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1620718910000|2021-05-11 07:41:50|20.97|20.89|20.97|20.89|20.98|20.9|20.97|20.89|4
1620718920000|2021-05-11 07:42:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1620718930000|2021-05-11 07:42:10|||||||||4
1620718940000|2021-05-11 07:42:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1620718950000|2021-05-11 07:42:30|||||||||3
1620718960000|2021-05-11 07:42:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1620718970000|2021-05-11 07:42:50|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|3
1620718980000|2021-05-11 07:43:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1620718990000|2021-05-11 07:43:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1620719000000|2021-05-11 07:43:20|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|7
1620719010000|2021-05-11 07:43:30|21.01|20.93|20.98|20.9|21.01|20.93|20.98|20.9|9
1620719020000|2021-05-11 07:43:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|45
1620719030000|2021-05-11 07:43:50|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|0
1620719040000|2021-05-11 07:44:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1620719050000|2021-05-11 07:44:10|||||||||1
1620719080000|2021-05-11 07:44:40|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1620719100000|2021-05-11 07:45:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|14
1620719120000|2021-05-11 07:45:20|||||||||13
1620719150000|2021-05-11 07:45:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1620719160000|2021-05-11 07:46:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1620719170000|2021-05-11 07:46:10|21.08|21|21.08|21|21.09|21.01|21.08|21|0
1620719190000|2021-05-11 07:46:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|10
1620719200000|2021-05-11 07:46:40|||||||||10
1620719210000|2021-05-11 07:46:50|||||||||9
1620719230000|2021-05-11 07:47:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|2
1620719240000|2021-05-11 07:47:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|7
1620719250000|2021-05-11 07:47:30|21.08|21|21.08|21|21.09|21.01|21.06|20.98|40
1620719260000|2021-05-11 07:47:40|21.09|21.01|21.08|21|21.09|21.01|21.08|21|0
1620719270000|2021-05-11 07:47:50|21.05|20.97|21.08|21|21.08|21|21.05|20.97|1
1620719280000|2021-05-11 07:48:00|21.09|21.01|21.09|21.01|21.09|21.01|21.06|20.98|4
1620719290000|2021-05-11 07:48:10|21.08|21|21.09|21.01|21.1|21.02|21.08|21|0
1620719300000|2021-05-11 07:48:20|21.06|20.98|21.09|21.01|21.09|21.01|21.05|20.97|15
1620719310000|2021-05-11 07:48:30|21.08|21|21.06|20.98|21.08|21|21.04|20.96|1
1620719320000|2021-05-11 07:48:40|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1620719330000|2021-05-11 07:48:50|21.08|21|21.04|20.96|21.08|21|21.04|20.96|0
1620719340000|2021-05-11 07:49:00|21.06|20.98|21.06|20.98|21.08|21|21.06|20.98|0
1620719350000|2021-05-11 07:49:10|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|108
1620719360000|2021-05-11 07:49:20|21.04|20.96|21.08|21|21.08|21|21.04|20.96|0
1620719370000|2021-05-11 07:49:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|4
1620719380000|2021-05-11 07:49:40|21.08|21|21.09|21.01|21.09|21.01|21.07|20.99|46
1620719390000|2021-05-11 07:49:50|21.07|20.99|21.06|20.98|21.09|21.01|21.06|20.98|0
1620719400000|2021-05-11 07:50:00|21.08|21|21.08|21|21.08|21|21.06|20.98|1
1620719410000|2021-05-11 07:50:10|21.06|20.98|21.06|20.98|21.08|21|21.06|20.98|0
1620719420000|2021-05-11 07:50:20|21.08|21|21.04|20.96|21.08|21|21.04|20.96|0
1620719430000|2021-05-11 07:50:30|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|12
1620719440000|2021-05-11 07:50:40|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1620719450000|2021-05-11 07:50:50|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|0
1620719490000|2021-05-11 07:51:30|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|48
1620719500000|2021-05-11 07:51:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|52
1620719510000|2021-05-11 07:51:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|4
1620719520000|2021-05-11 07:52:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|1
1620719550000|2021-05-11 07:52:30|||||||||1
1620719560000|2021-05-11 07:52:40|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|12
1620719590000|2021-05-11 07:53:10|||||||||1
1620719600000|2021-05-11 07:53:20|21.09|21.01|21.08|21|21.09|21.01|21.08|21|3
1620719610000|2021-05-11 07:53:30|21.07|20.99|21.07|20.99|21.07|20.99|21.04|20.96|0
1620719620000|2021-05-11 07:53:40|21.09|21.01|21.09|21.01|21.09|21.01|21.08|21|7
1620719630000|2021-05-11 07:53:50|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1620719640000|2021-05-11 07:54:00|21.08|21|21.07|20.99|21.08|21|21.06|20.98|4
1620719650000|2021-05-11 07:54:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1620719660000|2021-05-11 07:54:20|||||||||5
1620719670000|2021-05-11 07:54:30|||||||||3
1620719680000|2021-05-11 07:54:40|21.04|20.96|21.05|20.97|21.07|20.99|21.04|20.96|20
1620719690000|2021-05-11 07:54:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|5
1620719710000|2021-05-11 07:55:10|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|17
1620719720000|2021-05-11 07:55:20|21.04|20.96|21.04|20.96|21.04|20.96|21.03|20.95|8
1620719730000|2021-05-11 07:55:30|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|14
1620719740000|2021-05-11 07:55:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1620719750000|2021-05-11 07:55:50|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|6
1620719760000|2021-05-11 07:56:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|12
1620719770000|2021-05-11 07:56:10|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|5
1620719800000|2021-05-11 07:56:40|20.96|20.88|20.95|20.87|20.96|20.88|20.93|20.85|5
1620719810000|2021-05-11 07:56:50|20.93|20.85|20.93|20.85|20.98|20.9|20.93|20.85|0
1620719820000|2021-05-11 07:57:00|20.95|20.87|20.93|20.85|20.96|20.88|20.93|20.85|5
1620719830000|2021-05-11 07:57:10|||||||||2
1620719840000|2021-05-11 07:57:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|51
1620719850000|2021-05-11 07:57:30|||||||||8
1620719860000|2021-05-11 07:57:40|||||||||4
1620719870000|2021-05-11 07:57:50|20.91|20.83|20.87|20.79|20.91|20.83|20.87|20.79|6
1620719880000|2021-05-11 07:58:00|20.88|20.8|20.9|20.82|20.92|20.84|20.88|20.8|25
1620719890000|2021-05-11 07:58:10|20.89|20.81|20.87|20.79|20.91|20.83|20.87|20.79|15
1620719900000|2021-05-11 07:58:20|20.88|20.8|20.92|20.84|20.92|20.84|20.87|20.79|8
1620719910000|2021-05-11 07:58:30|||||||||4
1620719930000|2021-05-11 07:58:50|20.9|20.82|20.87|20.79|20.92|20.84|20.87|20.79|24
1620719940000|2021-05-11 07:59:00|||||||||6
1620719950000|2021-05-11 07:59:10|||||||||2
1620719960000|2021-05-11 07:59:20|20.86|20.78|20.82|20.74|20.86|20.78|20.82|20.74|26
1620719970000|2021-05-11 07:59:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|110
1620719980000|2021-05-11 07:59:40|20.79|20.71|20.81|20.73|20.81|20.73|20.77|20.69|2
1620719990000|2021-05-11 07:59:50|||||||||4
1620720010000|2021-05-11 08:00:10|||||||||4
1620720020000|2021-05-11 08:00:20|||||||||7
1620720030000|2021-05-11 08:00:30|20.82|20.74|20.81|20.73|20.86|20.78|20.81|20.73|9
1620720050000|2021-05-11 08:00:50|||||||||3
1620720060000|2021-05-11 08:01:00|20.82|20.74|20.86|20.78|20.86|20.78|20.81|20.73|2
1620720070000|2021-05-11 08:01:10|||||||||6
1620720080000|2021-05-11 08:01:20|20.84|20.76|20.87|20.79|20.87|20.79|20.84|20.76|2
1620720090000|2021-05-11 08:01:30|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1620720100000|2021-05-11 08:01:40|||||||||3
1620720120000|2021-05-11 08:02:00|||||||||4
1620720130000|2021-05-11 08:02:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1620720140000|2021-05-11 08:02:20|20.87|20.79|20.87|20.79|20.88|20.8|20.87|20.79|20
1620720150000|2021-05-11 08:02:30|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|8
1620720160000|2021-05-11 08:02:40|||||||||2
1620720170000|2021-05-11 08:02:50|20.88|20.8|20.92|20.84|20.92|20.84|20.88|20.8|36
1620720180000|2021-05-11 08:03:00|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|0
1620720190000|2021-05-11 08:03:10|20.9|20.82|20.9|20.82|20.91|20.83|20.88|20.8|7
1620720200000|2021-05-11 08:03:20|20.91|20.83|20.91|20.83|20.93|20.85|20.88|20.8|4
1620720210000|2021-05-11 08:03:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|5
1620720230000|2021-05-11 08:03:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1620720240000|2021-05-11 08:04:00|20.93|20.85|20.93|20.85|20.94|20.86|20.93|20.85|6
1620720250000|2021-05-11 08:04:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1620720260000|2021-05-11 08:04:20|20.99|20.91|20.99|20.91|20.99|20.91|20.98|20.9|5
1620720280000|2021-05-11 08:04:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|26
1620720290000|2021-05-11 08:04:50|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|47
1620720300000|2021-05-11 08:05:00|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|28
1620720310000|2021-05-11 08:05:10|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|4
1620720320000|2021-05-11 08:05:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|23
1620720330000|2021-05-11 08:05:30|||||||||14
1620720340000|2021-05-11 08:05:40|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|3
1620720350000|2021-05-11 08:05:50|21.11|21.03|21.11|21.03|21.12|21.04|21.11|21.03|10
1620720360000|2021-05-11 08:06:00|21.08|21|21.08|21|21.08|21|21.08|21|121
1620720370000|2021-05-11 08:06:10|21.06|20.98|21.11|21.03|21.11|21.03|21.06|20.98|3
1620720380000|2021-05-11 08:06:20|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|27
1620720390000|2021-05-11 08:06:30|21.03|20.95|21.01|20.93|21.04|20.96|21.01|20.93|32
1620720400000|2021-05-11 08:06:40|21|20.92|20.99|20.91|21.01|20.93|20.99|20.91|0
1620720410000|2021-05-11 08:06:50|21|20.92|21|20.92|21|20.92|20.99|20.91|1
1620720420000|2021-05-11 08:07:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1620720430000|2021-05-11 08:07:10|21|20.92|21.01|20.93|21.01|20.93|20.99|20.91|8
1620720440000|2021-05-11 08:07:20|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1620720450000|2021-05-11 08:07:30|20.96|20.88|20.96|20.88|20.99|20.91|20.96|20.88|0
1620720460000|2021-05-11 08:07:40|20.98|20.9|20.98|20.9|20.99|20.91|20.96|20.88|0
1620720470000|2021-05-11 08:07:50|20.96|20.88|20.99|20.91|20.99|20.91|20.96|20.88|0
1620720480000|2021-05-11 08:08:00|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|0
1620720490000|2021-05-11 08:08:10|21|20.92|21|20.92|21|20.92|21|20.92|0
1620720500000|2021-05-11 08:08:20|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1620720510000|2021-05-11 08:08:30|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1620720520000|2021-05-11 08:08:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|1
1620720530000|2021-05-11 08:08:50|||||||||1
1620720540000|2021-05-11 08:09:00|20.95|20.87|20.96|20.88|20.96|20.88|20.94|20.86|11
1620720550000|2021-05-11 08:09:10|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|2
1620720560000|2021-05-11 08:09:20|20.95|20.87|20.94|20.86|20.96|20.88|20.94|20.86|10
1620720570000|2021-05-11 08:09:30|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|3
1620720580000|2021-05-11 08:09:40|20.93|20.85|20.89|20.81|20.93|20.85|20.89|20.81|0
1620720590000|2021-05-11 08:09:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|14
1620720600000|2021-05-11 08:10:00|20.89|20.81|20.93|20.85|20.93|20.85|20.89|20.81|20
1620720610000|2021-05-11 08:10:10|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1620720630000|2021-05-11 08:10:30|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1620720640000|2021-05-11 08:10:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|23
1620720650000|2021-05-11 08:10:50|20.98|20.9|20.96|20.88|20.98|20.9|20.94|20.86|0
1620720660000|2021-05-11 08:11:00|20.94|20.86|20.98|20.9|20.99|20.91|20.94|20.86|0
1620720670000|2021-05-11 08:11:10|20.99|20.91|20.99|20.91|20.99|20.91|20.98|20.9|0
1620720680000|2021-05-11 08:11:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1620720690000|2021-05-11 08:11:30|20.94|20.86|20.94|20.86|20.96|20.88|20.94|20.86|0
1620720700000|2021-05-11 08:11:40|20.96|20.88|20.99|20.91|20.99|20.91|20.94|20.86|0
1620720710000|2021-05-11 08:11:50|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|10
1620720760000|2021-05-11 08:12:40|||||||||1
1620720780000|2021-05-11 08:13:00|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|7
1620720790000|2021-05-11 08:13:10|||||||||4
1620720830000|2021-05-11 08:13:50|21.01|20.93|21.04|20.96|21.04|20.96|21.01|20.93|30
1620720840000|2021-05-11 08:14:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|25
1620720850000|2021-05-11 08:14:10|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|118
1620720860000|2021-05-11 08:14:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|73
1620720870000|2021-05-11 08:14:30|21.06|20.98|21.06|20.98|21.06|20.98|21.05|20.97|4
1620720880000|2021-05-11 08:14:40|21.05|20.97|21.05|20.97|21.05|20.97|21.04|20.96|0
1620720890000|2021-05-11 08:14:50|21.06|20.98|21.06|20.98|21.06|20.98|21.04|20.96|2
1620720900000|2021-05-11 08:15:00|21.05|20.97|21.06|20.98|21.06|20.98|21.04|20.96|53
1620720910000|2021-05-11 08:15:10|||||||||2
1620720920000|2021-05-11 08:15:20|21.08|21|21.08|21|21.11|21.03|21.06|20.98|20
1620720930000|2021-05-11 08:15:30|21.1|21.02|21.08|21|21.11|21.03|21.06|20.98|15
1620720940000|2021-05-11 08:15:40|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|3
1620720950000|2021-05-11 08:15:50|||||||||5
1620720970000|2021-05-11 08:16:10|21.09|21.01|21.08|21|21.09|21.01|21.06|20.98|5
1620720980000|2021-05-11 08:16:20|21.06|20.98|21.11|21.03|21.11|21.03|21.06|20.98|2
1620720990000|2021-05-11 08:16:30|21.1|21.02|21.05|20.97|21.1|21.02|21.05|20.97|40
1620721000000|2021-05-11 08:16:40|21.06|20.98|21.06|20.98|21.06|20.98|21.05|20.97|5
1620721010000|2021-05-11 08:16:50|21.08|21|21.11|21.03|21.11|21.03|21.08|21|2
1620721030000|2021-05-11 08:17:10|||||||||3
1620721040000|2021-05-11 08:17:20|||||||||2
1620721060000|2021-05-11 08:17:40|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|13
1620721070000|2021-05-11 08:17:50|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|6
1620721080000|2021-05-11 08:18:00|21.12|21.04|21.11|21.03|21.14|21.06|21.11|21.03|18
1620721090000|2021-05-11 08:18:10|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|8
1620721100000|2021-05-11 08:18:20|21.12|21.04|21.14|21.06|21.14|21.06|21.11|21.03|8
1620721110000|2021-05-11 08:18:30|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|0
1620721120000|2021-05-11 08:18:40|||||||||6
1620721130000|2021-05-11 08:18:50|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|60
1620721140000|2021-05-11 08:19:00|21.16|21.08|21.16|21.08|21.16|21.08|21.14|21.06|4
1620721150000|2021-05-11 08:19:10|21.12|21.04|21.14|21.06|21.14|21.06|21.11|21.03|2
1620721160000|2021-05-11 08:19:20|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|3
1620721170000|2021-05-11 08:19:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1620721180000|2021-05-11 08:19:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|20
1620721190000|2021-05-11 08:19:50|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|35
1620721200000|2021-05-11 08:20:00|||||||||2
1620721210000|2021-05-11 08:20:10|21.12|21.04|21.12|21.04|21.12|21.04|21.11|21.03|30
1620721220000|2021-05-11 08:20:20|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1620721230000|2021-05-11 08:20:30|21.11|21.03|21.11|21.03|21.12|21.04|21.11|21.03|0
1620721240000|2021-05-11 08:20:40|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|5
1620721250000|2021-05-11 08:20:50|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|0
1620721260000|2021-05-11 08:21:00|||||||||2
1620721290000|2021-05-11 08:21:30|21.09|21.01|21.06|20.98|21.11|21.03|21.06|20.98|6
1620721300000|2021-05-11 08:21:40|||||||||100
1620721310000|2021-05-11 08:21:50|||||||||16
1620721330000|2021-05-11 08:22:10|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|35
1620721340000|2021-05-11 08:22:20|21.05|20.97|21.05|20.97|21.06|20.98|21.04|20.96|3
1620721350000|2021-05-11 08:22:30|21.04|20.96|21.04|20.96|21.05|20.97|21.04|20.96|0
1620721360000|2021-05-11 08:22:40|21.05|20.97|21.05|20.97|21.06|20.98|21.05|20.97|0
1620721370000|2021-05-11 08:22:50|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|5
1620721380000|2021-05-11 08:23:00|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|0
1620721390000|2021-05-11 08:23:10|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|111
1620721400000|2021-05-11 08:23:20|21.04|20.96|21.05|20.97|21.07|20.99|21.04|20.96|0
1620721410000|2021-05-11 08:23:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|8
1620721420000|2021-05-11 08:23:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|6
1620721430000|2021-05-11 08:23:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|2
1620721440000|2021-05-11 08:24:00|21.01|20.93|21.01|20.93|21.03|20.95|20.99|20.91|9
1620721450000|2021-05-11 08:24:10|21.03|20.95|21.04|20.96|21.04|20.96|21.01|20.93|10
1620721460000|2021-05-11 08:24:20|||||||||6
1620721470000|2021-05-11 08:24:30|21.05|20.97|21.09|21.01|21.09|21.01|21.05|20.97|19
1620721490000|2021-05-11 08:24:50|||||||||4
1620721500000|2021-05-11 08:25:00|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|29
1620721520000|2021-05-11 08:25:20|||||||||7
1620721560000|2021-05-11 08:26:00|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|10
1620721570000|2021-05-11 08:26:10|21.1|21.02|21.11|21.03|21.11|21.03|21.06|20.98|7
1620721580000|2021-05-11 08:26:20|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1620721600000|2021-05-11 08:26:40|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1620721610000|2021-05-11 08:26:50|21.1|21.02|21.06|20.98|21.1|21.02|21.06|20.98|0
1620721650000|2021-05-11 08:27:30|21.05|20.97|21.04|20.96|21.06|20.98|21.04|20.96|14
1620721660000|2021-05-11 08:27:40|21.05|20.97|21.05|20.97|21.06|20.98|21.05|20.97|0
1620721670000|2021-05-11 08:27:50|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1620721680000|2021-05-11 08:28:00|21.06|20.98|21.06|20.98|21.06|20.98|21.05|20.97|0
1620721690000|2021-05-11 08:28:10|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1620721720000|2021-05-11 08:28:40|21.03|20.95|21.01|20.93|21.03|20.95|20.99|20.91|4
1620721730000|2021-05-11 08:28:50|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|0
1620721740000|2021-05-11 08:29:00|21.03|20.95|21.03|20.95|21.04|20.96|21.01|20.93|10
1620721750000|2021-05-11 08:29:10|21.04|20.96|21.03|20.95|21.04|20.96|21.01|20.93|1
1620721770000|2021-05-11 08:29:30|21.01|20.93|21.01|20.93|21.03|20.95|21.01|20.93|0
1620721780000|2021-05-11 08:29:40|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|16
1620721800000|2021-05-11 08:30:00|||||||||103
1620721810000|2021-05-11 08:30:10|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|129
1620721820000|2021-05-11 08:30:20|21.05|20.97|21.04|20.96|21.09|21.01|21.04|20.96|34
1620721860000|2021-05-11 08:31:00|21.01|20.93|21.01|20.93|21.01|20.93|20.99|20.91|15
1620721870000|2021-05-11 08:31:10|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1620721890000|2021-05-11 08:31:30|21.03|20.95|21.03|20.95|21.03|20.95|21.01|20.93|0
1620721900000|2021-05-11 08:31:40|21.04|20.96|20.99|20.91|21.04|20.96|20.99|20.91|0
1620721910000|2021-05-11 08:31:50|||||||||19
1620721920000|2021-05-11 08:32:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|33
1620721930000|2021-05-11 08:32:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|15
1620721940000|2021-05-11 08:32:20|20.94|20.86|20.93|20.85|20.96|20.88|20.93|20.85|17
1620721970000|2021-05-11 08:32:50|20.96|20.88|20.96|20.88|20.96|20.88|20.93|20.85|7
1620721980000|2021-05-11 08:33:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1620722040000|2021-05-11 08:34:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1620722050000|2021-05-11 08:34:10|21.01|20.93|21.04|20.96|21.04|20.96|20.99|20.91|3
1620722060000|2021-05-11 08:34:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|7
1620722070000|2021-05-11 08:34:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|15
1620722080000|2021-05-11 08:34:40|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|0
1620722090000|2021-05-11 08:34:50|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|0
1620722100000|2021-05-11 08:35:00|||||||||9
1620722110000|2021-05-11 08:35:10|21.03|20.95|21.03|20.95|21.04|20.96|21.03|20.95|22
1620722120000|2021-05-11 08:35:20|20.99|20.91|21.04|20.96|21.04|20.96|20.99|20.91|0
1620722130000|2021-05-11 08:35:30|21.03|20.95|20.99|20.91|21.03|20.95|20.99|20.91|23
1620722140000|2021-05-11 08:35:40|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1620722160000|2021-05-11 08:36:00|21.01|20.93|20.99|20.91|21.03|20.95|20.99|20.91|0
1620722170000|2021-05-11 08:36:10|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|12
1620722180000|2021-05-11 08:36:20|20.98|20.9|20.98|20.9|20.99|20.91|20.98|20.9|0
1620722190000|2021-05-11 08:36:30|20.99|20.91|20.99|20.91|20.99|20.91|20.98|20.9|0
1620722200000|2021-05-11 08:36:40|20.98|20.9|21.01|20.93|21.01|20.93|20.98|20.9|0
1620722210000|2021-05-11 08:36:50|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|1
1620722240000|2021-05-11 08:37:20|21.03|20.95|20.99|20.91|21.03|20.95|20.99|20.91|0
1620722260000|2021-05-11 08:37:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|2
1620722290000|2021-05-11 08:38:10|20.97|20.89|20.93|20.85|20.97|20.89|20.93|20.85|0
1620722300000|2021-05-11 08:38:20|||||||||20
1620722310000|2021-05-11 08:38:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|65
1620722330000|2021-05-11 08:38:50|||||||||20
1620722340000|2021-05-11 08:39:00|20.93|20.85|20.93|20.85|20.93|20.85|20.92|20.84|11
1620722370000|2021-05-11 08:39:30|||||||||1
1620722380000|2021-05-11 08:39:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|23
1620722390000|2021-05-11 08:39:50|20.93|20.85|20.93|20.85|20.94|20.86|20.93|20.85|5
1620722400000|2021-05-11 08:40:00|20.94|20.86|20.95|20.87|20.98|20.9|20.93|20.85|28
1620722410000|2021-05-11 08:40:10|20.98|20.9|20.93|20.85|20.98|20.9|20.93|20.85|10
1620722420000|2021-05-11 08:40:20|20.94|20.86|20.94|20.86|20.94|20.86|20.93|20.85|14
1620722430000|2021-05-11 08:40:30|20.98|20.9|20.93|20.85|20.98|20.9|20.93|20.85|4
1620722440000|2021-05-11 08:40:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1620722450000|2021-05-11 08:40:50|||||||||4
1620722460000|2021-05-11 08:41:00|||||||||3
1620722470000|2021-05-11 08:41:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|10
1620722480000|2021-05-11 08:41:20|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|16
1620722490000|2021-05-11 08:41:30|20.86|20.78|20.86|20.78|20.86|20.78|20.84|20.76|45
1620722500000|2021-05-11 08:41:40|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|45
1620722510000|2021-05-11 08:41:50|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|40
1620722530000|2021-05-11 08:42:10|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|0
1620722540000|2021-05-11 08:42:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|24
1620722550000|2021-05-11 08:42:30|20.86|20.78|20.86|20.78|20.87|20.79|20.86|20.78|2
1620722560000|2021-05-11 08:42:40|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|0
1620722570000|2021-05-11 08:42:50|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|0
1620722580000|2021-05-11 08:43:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|30
1620722600000|2021-05-11 08:43:20|20.88|20.8|20.92|20.84|20.92|20.84|20.88|20.8|43
1620722610000|2021-05-11 08:43:30|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|3
1620722630000|2021-05-11 08:43:50|20.9|20.82|20.9|20.82|20.92|20.84|20.88|20.8|106
1620722640000|2021-05-11 08:44:00|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1620722650000|2021-05-11 08:44:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|5
1620722660000|2021-05-11 08:44:20|20.87|20.79|20.87|20.79|20.88|20.8|20.87|20.79|30
1620722670000|2021-05-11 08:44:30|||||||||4
1620722680000|2021-05-11 08:44:40|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|55
1620722710000|2021-05-11 08:45:10|||||||||4
1620722720000|2021-05-11 08:45:20|20.9|20.82|20.88|20.8|20.9|20.82|20.87|20.79|10
1620722730000|2021-05-11 08:45:30|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1620722740000|2021-05-11 08:45:40|20.9|20.82|20.87|20.79|20.92|20.84|20.87|20.79|4
1620722750000|2021-05-11 08:45:50|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1620722760000|2021-05-11 08:46:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|68
1620722770000|2021-05-11 08:46:10|20.9|20.82|20.87|20.79|20.9|20.82|20.87|20.79|30
1620722780000|2021-05-11 08:46:20|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|86
1620722790000|2021-05-11 08:46:30|||||||||34
1620722800000|2021-05-11 08:46:40|||||||||20
1620722810000|2021-05-11 08:46:50|||||||||4
1620722840000|2021-05-11 08:47:20|||||||||3
1620722850000|2021-05-11 08:47:30|||||||||5
1620722860000|2021-05-11 08:47:40|20.86|20.78|20.82|20.74|20.86|20.78|20.82|20.74|69
1620722870000|2021-05-11 08:47:50|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|91
1620722880000|2021-05-11 08:48:00|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|3
1620722890000|2021-05-11 08:48:10|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1620722900000|2021-05-11 08:48:20|||||||||5
1620722910000|2021-05-11 08:48:30|||||||||2
1620722920000|2021-05-11 08:48:40|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|30
1620722930000|2021-05-11 08:48:50|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|0
1620722950000|2021-05-11 08:49:10|20.87|20.79|20.87|20.79|20.87|20.79|20.86|20.78|4
1620722960000|2021-05-11 08:49:20|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|3
1620722970000|2021-05-11 08:49:30|||||||||2
1620722990000|2021-05-11 08:49:50|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|5
1620723000000|2021-05-11 08:50:00|20.89|20.81|20.89|20.81|20.9|20.82|20.89|20.81|4
1620723010000|2021-05-11 08:50:10|20.9|20.82|20.87|20.79|20.9|20.82|20.87|20.79|0
1620723020000|2021-05-11 08:50:20|||||||||2
1620723040000|2021-05-11 08:50:40|||||||||5
1620723050000|2021-05-11 08:50:50|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1620723060000|2021-05-11 08:51:00|20.88|20.8|20.92|20.84|20.92|20.84|20.87|20.79|0
1620723070000|2021-05-11 08:51:10|||||||||5
1620723100000|2021-05-11 08:51:40|||||||||4
1620723120000|2021-05-11 08:52:00|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|5
1620723150000|2021-05-11 08:52:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|7
1620723160000|2021-05-11 08:52:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|40
1620723170000|2021-05-11 08:52:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|4
1620723190000|2021-05-11 08:53:10|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|0
1620723200000|2021-05-11 08:53:20|||||||||3
1620723220000|2021-05-11 08:53:40|||||||||12
1620723230000|2021-05-11 08:53:50|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|0
1620723240000|2021-05-11 08:54:00|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|163
1620723250000|2021-05-11 08:54:10|||||||||4
1620723270000|2021-05-11 08:54:30|||||||||2
1620723290000|2021-05-11 08:54:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1620723310000|2021-05-11 08:55:10|20.96|20.88|20.98|20.9|20.98|20.9|20.94|20.86|0
1620723350000|2021-05-11 08:55:50|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|59
1620723360000|2021-05-11 08:56:00|20.99|20.91|20.99|20.91|20.99|20.91|20.98|20.9|10
1620723370000|2021-05-11 08:56:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1620723390000|2021-05-11 08:56:30|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|28
1620723400000|2021-05-11 08:56:40|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|0
1620723420000|2021-05-11 08:57:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|10
1620723430000|2021-05-11 08:57:10|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|0
1620723470000|2021-05-11 08:57:50|||||||||1
1620723480000|2021-05-11 08:58:00|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|1
1620723490000|2021-05-11 08:58:10|21|20.92|20.99|20.91|21|20.92|20.99|20.91|14
1620723510000|2021-05-11 08:58:30|||||||||3
1620723540000|2021-05-11 08:59:00|||||||||21
1620723560000|2021-05-11 08:59:20|||||||||1
1620723570000|2021-05-11 08:59:30|||||||||2
1620723650000|2021-05-11 09:00:50|20.98|20.9|20.98|20.9|20.99|20.91|20.98|20.9|0
1620723660000|2021-05-11 09:01:00|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|0
1620723670000|2021-05-11 09:01:10|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|23
1620723680000|2021-05-11 09:01:20|20.93|20.85|20.93|20.85|20.95|20.87|20.93|20.85|0
1620723690000|2021-05-11 09:01:30|20.96|20.88|20.96|20.88|20.98|20.9|20.95|20.87|0
1620723700000|2021-05-11 09:01:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1620723710000|2021-05-11 09:01:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1620723720000|2021-05-11 09:02:00|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|5
1620723770000|2021-05-11 09:02:50|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|0
1620723780000|2021-05-11 09:03:00|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|0
1620723790000|2021-05-11 09:03:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1620723820000|2021-05-11 09:03:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|12
1620723840000|2021-05-11 09:04:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|2
1620723870000|2021-05-11 09:04:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|4
1620723890000|2021-05-11 09:04:50|20.85|20.77|20.85|20.77|20.86|20.78|20.85|20.77|0
1620723900000|2021-05-11 09:05:00|20.86|20.78|20.86|20.78|20.86|20.78|20.85|20.77|9
1620723910000|2021-05-11 09:05:10|20.87|20.79|20.87|20.79|20.87|20.79|20.86|20.78|10
1620723920000|2021-05-11 09:05:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1620723940000|2021-05-11 09:05:40|20.82|20.74|20.82|20.74|20.82|20.74|20.81|20.73|29
1620723950000|2021-05-11 09:05:50|20.81|20.73|20.86|20.78|20.86|20.78|20.81|20.73|5
1620724040000|2021-05-11 09:07:20|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|1
1620724050000|2021-05-11 09:07:30|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|24
1620724060000|2021-05-11 09:07:40|20.81|20.73|20.86|20.78|20.86|20.78|20.81|20.73|0
1620724100000|2021-05-11 09:08:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|16
1620724140000|2021-05-11 09:09:00|20.86|20.78|20.86|20.78|20.87|20.79|20.86|20.78|21
1620724150000|2021-05-11 09:09:10|20.87|20.79|20.87|20.79|20.87|20.79|20.86|20.78|0
1620724160000|2021-05-11 09:09:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|8
1620724170000|2021-05-11 09:09:30|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|0
1620724190000|2021-05-11 09:09:50|||||||||5
1620724230000|2021-05-11 09:10:30|20.87|20.79|20.87|20.79|20.87|20.79|20.86|20.78|10
1620724240000|2021-05-11 09:10:40|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1620724250000|2021-05-11 09:10:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|3
1620724290000|2021-05-11 09:11:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|3
1620724330000|2021-05-11 09:12:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|4
1620724340000|2021-05-11 09:12:20|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|0
1620724350000|2021-05-11 09:12:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1620724360000|2021-05-11 09:12:40|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|3
1620724370000|2021-05-11 09:12:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|4
1620724380000|2021-05-11 09:13:00|20.82|20.74|20.82|20.74|20.84|20.76|20.81|20.73|13
1620724390000|2021-05-11 09:13:10|20.83|20.75|20.83|20.75|20.83|20.75|20.82|20.74|0
1620724400000|2021-05-11 09:13:20|20.82|20.74|20.81|20.73|20.83|20.75|20.81|20.73|0
1620724410000|2021-05-11 09:13:30|20.82|20.74|20.84|20.76|20.84|20.76|20.81|20.73|4
1620724420000|2021-05-11 09:13:40|20.86|20.78|20.86|20.78|20.86|20.78|20.84|20.76|0
1620724430000|2021-05-11 09:13:50|||||||||3
1620724440000|2021-05-11 09:14:00|||||||||5
1620724470000|2021-05-11 09:14:30|||||||||5
1620724490000|2021-05-11 09:14:50|||||||||5
1620724500000|2021-05-11 09:15:00|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|69
1620724520000|2021-05-11 09:15:20|||||||||4
1620724540000|2021-05-11 09:15:40|||||||||3
1620724560000|2021-05-11 09:16:00|||||||||4
1620724570000|2021-05-11 09:16:10|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|3
1620724580000|2021-05-11 09:16:20|||||||||2
1620724590000|2021-05-11 09:16:30|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|0
1620724600000|2021-05-11 09:16:40|||||||||3
1620724610000|2021-05-11 09:16:50|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|0
1620724620000|2021-05-11 09:17:00|20.87|20.79|20.87|20.79|20.87|20.79|20.86|20.78|5
1620724630000|2021-05-11 09:17:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|1
1620724650000|2021-05-11 09:17:30|||||||||5
1620724660000|2021-05-11 09:17:40|20.84|20.76|20.81|20.73|20.86|20.78|20.81|20.73|7
1620724670000|2021-05-11 09:17:50|||||||||2
1620724690000|2021-05-11 09:18:10|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|0
1620724700000|2021-05-11 09:18:20|||||||||2
1620724720000|2021-05-11 09:18:40|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|9
1620724730000|2021-05-11 09:18:50|||||||||2
1620724740000|2021-05-11 09:19:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|7
1620724750000|2021-05-11 09:19:10|20.78|20.7|20.76|20.68|20.8|20.72|20.76|20.68|3
1620724760000|2021-05-11 09:19:20|20.78|20.7|20.78|20.7|20.78|20.7|20.76|20.68|9
1620724770000|2021-05-11 09:19:30|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1620724780000|2021-05-11 09:19:40|||||||||5
1620724790000|2021-05-11 09:19:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1620724800000|2021-05-11 09:20:00|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|3
1620724820000|2021-05-11 09:20:20|20.78|20.7|20.81|20.73|20.81|20.73|20.78|20.7|0
1620724830000|2021-05-11 09:20:30|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|25
1620724840000|2021-05-11 09:20:40|20.81|20.73|20.81|20.73|20.82|20.74|20.81|20.73|0
1620724850000|2021-05-11 09:20:50|20.82|20.74|20.82|20.74|20.82|20.74|20.81|20.73|15
1620724860000|2021-05-11 09:21:00|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|1
1620724880000|2021-05-11 09:21:20|20.87|20.79|20.87|20.79|20.87|20.79|20.82|20.74|277
1620724900000|2021-05-11 09:21:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|26
1620724930000|2021-05-11 09:22:10|||||||||4
1620724950000|2021-05-11 09:22:30|||||||||2
1620724980000|2021-05-11 09:23:00|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|48
1620724990000|2021-05-11 09:23:10|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|34
1620725010000|2021-05-11 09:23:30|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|17
1620725070000|2021-05-11 09:24:30|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|0
1620725080000|2021-05-11 09:24:40|20.88|20.8|20.93|20.85|20.93|20.85|20.88|20.8|0
1620725110000|2021-05-11 09:25:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1620725120000|2021-05-11 09:25:20|20.93|20.85|20.98|20.9|20.98|20.9|20.93|20.85|25
1620725130000|2021-05-11 09:25:30|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1620725140000|2021-05-11 09:25:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1620725150000|2021-05-11 09:25:50|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|0
1620725160000|2021-05-11 09:26:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1620725170000|2021-05-11 09:26:10|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|0
1620725180000|2021-05-11 09:26:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1620725210000|2021-05-11 09:26:50|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|2
1620725220000|2021-05-11 09:27:00|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|0
1620725230000|2021-05-11 09:27:10|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|1
1620725260000|2021-05-11 09:27:40|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|0
1620725280000|2021-05-11 09:28:00|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|0
1620725290000|2021-05-11 09:28:10|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|0
1620725300000|2021-05-11 09:28:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1620725310000|2021-05-11 09:28:30|20.95|20.87|20.99|20.91|21|20.92|20.95|20.87|16
1620725320000|2021-05-11 09:28:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1620725340000|2021-05-11 09:29:00|20.99|20.91|21|20.92|21|20.92|20.99|20.91|0
1620725370000|2021-05-11 09:29:30|20.99|20.91|21|20.92|21|20.92|20.99|20.91|10
1620725380000|2021-05-11 09:29:40|20.99|20.91|20.99|20.91|21|20.92|20.99|20.91|0
1620725400000|2021-05-11 09:30:00|21|20.92|20.99|20.91|21|20.92|20.98|20.9|0
1620725410000|2021-05-11 09:30:10|20.98|20.9|20.98|20.9|20.99|20.91|20.98|20.9|0
1620725440000|2021-05-11 09:30:40|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|0
1620725470000|2021-05-11 09:31:10|20.99|20.91|20.99|20.91|21|20.92|20.99|20.91|0
1620725480000|2021-05-11 09:31:20|21|20.92|21|20.92|21|20.92|21|20.92|0
1620725490000|2021-05-11 09:31:30|20.99|20.91|20.99|20.91|20.99|20.91|20.98|20.9|0
1620725500000|2021-05-11 09:31:40|21|20.92|20.98|20.9|21|20.92|20.98|20.9|1
1620725540000|2021-05-11 09:32:20|20.94|20.86|20.94|20.86|20.94|20.86|20.93|20.85|3
1620725570000|2021-05-11 09:32:50|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1620725580000|2021-05-11 09:33:00|20.95|20.87|20.95|20.87|20.95|20.87|20.94|20.86|0
1620725590000|2021-05-11 09:33:10|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|0
1620725620000|2021-05-11 09:33:40|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|10
1620725630000|2021-05-11 09:33:50|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|0
1620725650000|2021-05-11 09:34:10|||||||||10
1620725670000|2021-05-11 09:34:30|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|0
1620725680000|2021-05-11 09:34:40|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|0
1620725690000|2021-05-11 09:34:50|20.94|20.86|20.94|20.86|20.95|20.87|20.94|20.86|0
1620725700000|2021-05-11 09:35:00|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1620725710000|2021-05-11 09:35:10|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|0
1620725740000|2021-05-11 09:35:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1620725750000|2021-05-11 09:35:50|20.9|20.82|20.88|20.8|20.91|20.83|20.88|20.8|13
1620725810000|2021-05-11 09:36:50|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|7
1620725820000|2021-05-11 09:37:00|20.93|20.85|20.88|20.8|20.93|20.85|20.88|20.8|0
1620725830000|2021-05-11 09:37:10|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|0
1620725840000|2021-05-11 09:37:20|20.89|20.81|20.89|20.81|20.89|20.81|20.88|20.8|0
1620725850000|2021-05-11 09:37:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1620725870000|2021-05-11 09:37:50|20.91|20.83|20.93|20.85|20.93|20.85|20.89|20.81|0
1620725920000|2021-05-11 09:38:40|||||||||1
1620725950000|2021-05-11 09:39:10|20.94|20.86|20.94|20.86|20.94|20.86|20.93|20.85|0
1620725960000|2021-05-11 09:39:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1620726000000|2021-05-11 09:40:00|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|0
1620726010000|2021-05-11 09:40:10|20.94|20.86|20.98|20.9|20.98|20.9|20.94|20.86|0
1620726040000|2021-05-11 09:40:40|20.95|20.87|20.94|20.86|20.95|20.87|20.93|20.85|5
1620726060000|2021-05-11 09:41:00|20.95|20.87|20.95|20.87|20.95|20.87|20.94|20.86|0
1620726070000|2021-05-11 09:41:10|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|0
1620726080000|2021-05-11 09:41:20|||||||||1
1620726130000|2021-05-11 09:42:10|||||||||3
1620726150000|2021-05-11 09:42:30|||||||||3
1620726170000|2021-05-11 09:42:50|||||||||3
1620726180000|2021-05-11 09:43:00|||||||||4
1620726210000|2021-05-11 09:43:30|||||||||5
1620726240000|2021-05-11 09:44:00|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|5
1620726250000|2021-05-11 09:44:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|14
1620726260000|2021-05-11 09:44:20|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|2
1620726270000|2021-05-11 09:44:30|20.9|20.82|20.93|20.85|20.93|20.85|20.9|20.82|8
1620726290000|2021-05-11 09:44:50|||||||||4
1620726310000|2021-05-11 09:45:10|||||||||2
1620726320000|2021-05-11 09:45:20|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|0
1620726330000|2021-05-11 09:45:30|20.94|20.86|20.98|20.9|20.98|20.9|20.94|20.86|4
1620726340000|2021-05-11 09:45:40|21|20.92|21|20.92|21|20.92|20.99|20.91|4
1620726350000|2021-05-11 09:45:50|20.99|20.91|20.99|20.91|20.99|20.91|20.98|20.9|3
1620726360000|2021-05-11 09:46:00|21|20.92|21|20.92|21.01|20.93|21|20.92|0
1620726380000|2021-05-11 09:46:20|21.01|20.93|21|20.92|21.01|20.93|21|20.92|5
1620726390000|2021-05-11 09:46:30|21.04|20.96|21.02|20.94|21.05|20.97|21.01|20.93|4
1620726400000|2021-05-11 09:46:40|21.01|20.93|21.01|20.93|21.05|20.97|21|20.92|169
1620726410000|2021-05-11 09:46:50|21|20.92|21|20.92|21.01|20.93|21|20.92|0
1620726430000|2021-05-11 09:47:10|||||||||2
1620726450000|2021-05-11 09:47:30|||||||||2
1620726480000|2021-05-11 09:48:00|||||||||5
1620726490000|2021-05-11 09:48:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|46
1620726500000|2021-05-11 09:48:20|21|20.92|20.98|20.9|21|20.92|20.98|20.9|4
1620726510000|2021-05-11 09:48:30|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|0
1620726530000|2021-05-11 09:48:50|||||||||4
1620726560000|2021-05-11 09:49:20|21|20.92|21|20.92|21|20.92|21|20.92|20
1620726580000|2021-05-11 09:49:40|||||||||2
1620726590000|2021-05-11 09:49:50|20.99|20.91|21|20.92|21|20.92|20.99|20.91|0
1620726620000|2021-05-11 09:50:20|||||||||10
1620726630000|2021-05-11 09:50:30|||||||||2
1620726680000|2021-05-11 09:51:20|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|14
1620726690000|2021-05-11 09:51:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1620726710000|2021-05-11 09:51:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1620726720000|2021-05-11 09:52:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1620726760000|2021-05-11 09:52:40|21|20.92|21|20.92|21|20.92|21|20.92|10
1620726770000|2021-05-11 09:52:50|20.99|20.91|21|20.92|21|20.92|20.99|20.91|0
1620726780000|2021-05-11 09:53:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1620726790000|2021-05-11 09:53:10|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1620726810000|2021-05-11 09:53:30|21|20.92|21|20.92|21|20.92|21|20.92|0
1620726820000|2021-05-11 09:53:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1620726830000|2021-05-11 09:53:50|21|20.92|20.98|20.9|21|20.92|20.98|20.9|28
1620726850000|2021-05-11 09:54:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1620726860000|2021-05-11 09:54:20|21|20.92|20.98|20.9|21|20.92|20.98|20.9|0
1620726870000|2021-05-11 09:54:30|20.99|20.91|20.99|20.91|21|20.92|20.99|20.91|0
1620726880000|2021-05-11 09:54:40|21|20.92|20.98|20.9|21|20.92|20.98|20.9|0
1620726890000|2021-05-11 09:54:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1620726900000|2021-05-11 09:55:00|20.96|20.88|20.96|20.88|20.96|20.88|20.95|20.87|0
1620726910000|2021-05-11 09:55:10|20.95|20.87|20.95|20.87|20.96|20.88|20.95|20.87|0
1620726930000|2021-05-11 09:55:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1620726940000|2021-05-11 09:55:40|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|0
1620726950000|2021-05-11 09:55:50|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|0
1620726960000|2021-05-11 09:56:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1620726970000|2021-05-11 09:56:10|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|0
1620726980000|2021-05-11 09:56:20|21|20.92|20.99|20.91|21|20.92|20.99|20.91|100
1620726990000|2021-05-11 09:56:30|20.98|20.9|21|20.92|21|20.92|20.98|20.9|0
1620727020000|2021-05-11 09:57:00|20.98|20.9|20.99|20.91|21|20.92|20.98|20.9|64
1620727030000|2021-05-11 09:57:10|21|20.92|20.98|20.9|21|20.92|20.98|20.9|2
1620727050000|2021-05-11 09:57:30|20.95|20.87|20.98|20.9|20.98|20.9|20.95|20.87|0
1620727120000|2021-05-11 09:58:40|20.99|20.91|21|20.92|21|20.92|20.99|20.91|10
1620727130000|2021-05-11 09:58:50|21.01|20.93|21.01|20.93|21.01|20.93|21|20.92|0
1620727150000|2021-05-11 09:59:10|21|20.92|21|20.92|21.01|20.93|21|20.92|0
1620727160000|2021-05-11 09:59:20|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|20
1620727170000|2021-05-11 09:59:30|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1620727180000|2021-05-11 09:59:40|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|0
1620727190000|2021-05-11 09:59:50|21|20.92|20.98|20.9|21|20.92|20.98|20.9|0
1620727220000|2021-05-11 10:00:20|20.96|20.88|20.93|20.85|20.96|20.88|20.93|20.85|60
1620727240000|2021-05-11 10:00:40|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|78
1620727250000|2021-05-11 10:00:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1620727260000|2021-05-11 10:01:00|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1620727270000|2021-05-11 10:01:10|20.95|20.87|20.95|20.87|20.95|20.87|20.94|20.86|0
1620727280000|2021-05-11 10:01:20|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|0
1620727290000|2021-05-11 10:01:30|20.96|20.88|20.93|20.85|20.96|20.88|20.93|20.85|0
1620727300000|2021-05-11 10:01:40|20.94|20.86|20.95|20.87|20.96|20.88|20.94|20.86|0
1620727310000|2021-05-11 10:01:50|20.96|20.88|20.98|20.9|20.98|20.9|20.95|20.87|0
1620727320000|2021-05-11 10:02:00|21|20.92|21|20.92|21|20.92|21|20.92|50
1620727330000|2021-05-11 10:02:10|21.01|20.93|21|20.92|21.01|20.93|21|20.92|1
1620727350000|2021-05-11 10:02:30|21.01|20.93|21.05|20.97|21.05|20.97|21.01|20.93|4
1620727380000|2021-05-11 10:03:00|21|20.92|21|20.92|21.02|20.94|21|20.92|10
1620727390000|2021-05-11 10:03:10|21.01|20.93|21.05|20.97|21.05|20.97|21|20.92|0
1620727400000|2021-05-11 10:03:20|||||||||2
1620727420000|2021-05-11 10:03:40|21.08|21|21.08|21|21.08|21|21.08|21|24
1620727430000|2021-05-11 10:03:50|21.07|20.99|21.08|21|21.08|21|21.07|20.99|10
1620727450000|2021-05-11 10:04:10|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|3
1620727460000|2021-05-11 10:04:20|21.06|20.98|21.08|21|21.08|21|21.06|20.98|13
1620727480000|2021-05-11 10:04:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|7
1620727490000|2021-05-11 10:04:50|||||||||2
1620727520000|2021-05-11 10:05:20|21.08|21|21.08|21|21.08|21|21.06|20.98|2
1620727530000|2021-05-11 10:05:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1620727540000|2021-05-11 10:05:40|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1620727550000|2021-05-11 10:05:50|21.08|21|21.11|21.03|21.11|21.03|21.08|21|5
1620727570000|2021-05-11 10:06:10|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|85
1620727580000|2021-05-11 10:06:20|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|4
1620727640000|2021-05-11 10:07:20|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|17
1620727650000|2021-05-11 10:07:30|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|5
1620727690000|2021-05-11 10:08:10|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|3
1620727700000|2021-05-11 10:08:20|||||||||10
1620727720000|2021-05-11 10:08:40|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|5
1620727730000|2021-05-11 10:08:50|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|0
1620727740000|2021-05-11 10:09:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1620727750000|2021-05-11 10:09:10|21.17|21.09|21.16|21.08|21.17|21.09|21.16|21.08|67
1620727760000|2021-05-11 10:09:20|21.17|21.09|21.17|21.09|21.17|21.09|21.16|21.08|0
1620727770000|2021-05-11 10:09:30|||||||||2
1620727880000|2021-05-11 10:11:20|21.18|21.1|21.22|21.14|21.22|21.14|21.18|21.1|105
1620727890000|2021-05-11 10:11:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|4
1620727900000|2021-05-11 10:11:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|7
1620727920000|2021-05-11 10:12:00|21.18|21.1|21.22|21.14|21.22|21.14|21.18|21.1|0
1620727930000|2021-05-11 10:12:10|21.18|21.1|21.17|21.09|21.2|21.12|21.17|21.09|4
1620727940000|2021-05-11 10:12:20|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|0
1620727950000|2021-05-11 10:12:30|||||||||2
1620727960000|2021-05-11 10:12:40|21.12|21.04|21.15|21.07|21.15|21.07|21.12|21.04|163
1620727970000|2021-05-11 10:12:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1620727980000|2021-05-11 10:13:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|1
1620728020000|2021-05-11 10:13:40|21.13|21.05|21.12|21.04|21.15|21.07|21.12|21.04|1
1620728040000|2021-05-11 10:14:00|21.13|21.05|21.17|21.09|21.17|21.09|21.13|21.05|24
1620728050000|2021-05-11 10:14:10|21.14|21.06|21.14|21.06|21.17|21.09|21.14|21.06|1
1620728060000|2021-05-11 10:14:20|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1620728070000|2021-05-11 10:14:30|21.14|21.06|21.14|21.06|21.14|21.06|21.12|21.04|5
1620728080000|2021-05-11 10:14:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1620728090000|2021-05-11 10:14:50|||||||||25
1620728110000|2021-05-11 10:15:10|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|6
1620728150000|2021-05-11 10:15:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|8
1620728160000|2021-05-11 10:16:00|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|0
1620728180000|2021-05-11 10:16:20|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1620728200000|2021-05-11 10:16:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1620728210000|2021-05-11 10:16:50|21.09|21.01|21.09|21.01|21.09|21.01|21.07|20.99|0
1620728230000|2021-05-11 10:17:10|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1620728240000|2021-05-11 10:17:20|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1620728250000|2021-05-11 10:17:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1620728260000|2021-05-11 10:17:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|7
1620728270000|2021-05-11 10:17:50|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|41
1620728280000|2021-05-11 10:18:00|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|9
1620728300000|2021-05-11 10:18:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1620728310000|2021-05-11 10:18:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1620728320000|2021-05-11 10:18:40|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|1
1620728330000|2021-05-11 10:18:50|||||||||6
1620728350000|2021-05-11 10:19:10|21.05|20.97|21.01|20.93|21.06|20.98|21.01|20.93|0
1620728380000|2021-05-11 10:19:40|21|20.92|21.01|20.93|21.01|20.93|21|20.92|103
1620728530000|2021-05-11 10:22:10|||||||||5
1620728550000|2021-05-11 10:22:30|||||||||3
1620728560000|2021-05-11 10:22:40|||||||||2
1620728570000|2021-05-11 10:22:50|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|22
1620728580000|2021-05-11 10:23:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|3
1620728590000|2021-05-11 10:23:10|21.03|20.95|21.03|20.95|21.05|20.97|21.01|20.93|0
1620728600000|2021-05-11 10:23:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|4
1620728610000|2021-05-11 10:23:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|5
1620728620000|2021-05-11 10:23:40|21.04|20.96|21.03|20.95|21.04|20.96|21.01|20.93|34
1620728630000|2021-05-11 10:23:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|5
1620728640000|2021-05-11 10:24:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|4
1620728660000|2021-05-11 10:24:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|13
1620728680000|2021-05-11 10:24:40|||||||||3
1620728700000|2021-05-11 10:25:00|21.11|21.03|21.12|21.04|21.12|21.04|21.09|21.01|36
1620728710000|2021-05-11 10:25:10|21.11|21.03|21.11|21.03|21.12|21.04|21.11|21.03|60
1620728720000|2021-05-11 10:25:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1620728730000|2021-05-11 10:25:30|||||||||4
1620728740000|2021-05-11 10:25:40|21.11|21.03|21.07|20.99|21.12|21.04|21.07|20.99|30
1620728750000|2021-05-11 10:25:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|5
1620728760000|2021-05-11 10:26:00|21.11|21.03|21.11|21.03|21.12|21.04|21.09|21.01|1
1620728770000|2021-05-11 10:26:10|21.12|21.04|21.07|20.99|21.12|21.04|21.07|20.99|2
1620728780000|2021-05-11 10:26:20|21.09|21.01|21.09|21.01|21.09|21.01|21.07|20.99|2
1620728790000|2021-05-11 10:26:30|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1620728800000|2021-05-11 10:26:40|||||||||1
1620728810000|2021-05-11 10:26:50|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|1
1620728820000|2021-05-11 10:27:00|21.11|21.03|21.11|21.03|21.12|21.04|21.11|21.03|9
1620728830000|2021-05-11 10:27:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|4
1620728850000|2021-05-11 10:27:30|||||||||2
1620728860000|2021-05-11 10:27:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|7
1620728880000|2021-05-11 10:28:00|||||||||53
1620728890000|2021-05-11 10:28:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|6
1620728900000|2021-05-11 10:28:20|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|58
1620728910000|2021-05-11 10:28:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1620728920000|2021-05-11 10:28:40|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1620728930000|2021-05-11 10:28:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1620728940000|2021-05-11 10:29:00|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1620728950000|2021-05-11 10:29:10|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1620728960000|2021-05-11 10:29:20|21.17|21.09|21.17|21.09|21.18|21.1|21.17|21.09|37
1620728970000|2021-05-11 10:29:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1620728990000|2021-05-11 10:29:50|||||||||2
1620729050000|2021-05-11 10:30:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|43
1620729060000|2021-05-11 10:31:00|21.24|21.16|21.24|21.16|21.24|21.16|21.23|21.15|99
1620729070000|2021-05-11 10:31:10|21.23|21.15|21.19|21.11|21.23|21.15|21.19|21.11|0
1620729080000|2021-05-11 10:31:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|1
1620729090000|2021-05-11 10:31:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1620729100000|2021-05-11 10:31:40|||||||||1000
1620729120000|2021-05-11 10:32:00|||||||||1000
1620729150000|2021-05-11 10:32:30|||||||||1
1620729160000|2021-05-11 10:32:40|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|0
1620729170000|2021-05-11 10:32:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1620729180000|2021-05-11 10:33:00|21.23|21.15|21.23|21.15|21.23|21.15|21.21|21.13|0
1620729190000|2021-05-11 10:33:10|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1620729220000|2021-05-11 10:33:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|4
1620729240000|2021-05-11 10:34:00|||||||||16
1620729260000|2021-05-11 10:34:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|18
1620729290000|2021-05-11 10:34:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1620729320000|2021-05-11 10:35:20|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|1
1620729330000|2021-05-11 10:35:30|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|35
1620729340000|2021-05-11 10:35:40|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1620729350000|2021-05-11 10:35:50|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|0
1620729370000|2021-05-11 10:36:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|1
1620729380000|2021-05-11 10:36:20|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|0
1620729390000|2021-05-11 10:36:30|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|0
1620729400000|2021-05-11 10:36:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1620729420000|2021-05-11 10:37:00|21.21|21.13|21.19|21.11|21.23|21.15|21.19|21.11|36
1620729440000|2021-05-11 10:37:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|81
1620729480000|2021-05-11 10:38:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|30
1620729490000|2021-05-11 10:38:10|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|2
1620729500000|2021-05-11 10:38:20|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|1
1620729510000|2021-05-11 10:38:30|21.21|21.13|21.24|21.16|21.24|21.16|21.21|21.13|0
1620729520000|2021-05-11 10:38:40|21.23|21.15|21.23|21.15|21.24|21.16|21.23|21.15|0
1620729540000|2021-05-11 10:39:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1620729550000|2021-05-11 10:39:10|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|0
1620729560000|2021-05-11 10:39:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1620729570000|2021-05-11 10:39:30|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|0
1620729580000|2021-05-11 10:39:40|||||||||1
1620729600000|2021-05-11 10:40:00|21.21|21.13|21.24|21.16|21.24|21.16|21.21|21.13|0
1620729610000|2021-05-11 10:40:10|21.23|21.15|21.23|21.15|21.24|21.16|21.23|21.15|0
1620729620000|2021-05-11 10:40:20|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1620729640000|2021-05-11 10:40:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1620729650000|2021-05-11 10:40:50|21.27|21.19|21.27|21.19|21.29|21.21|21.26|21.18|0
1620729660000|2021-05-11 10:41:00|21.29|21.21|21.29|21.21|21.29|21.21|21.27|21.19|10
1620729680000|2021-05-11 10:41:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1620729690000|2021-05-11 10:41:30|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|10
1620729760000|2021-05-11 10:42:40|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|0
1620729780000|2021-05-11 10:43:00|21.27|21.19|21.24|21.16|21.27|21.19|21.24|21.16|0
1620729790000|2021-05-11 10:43:10|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|0
1620729800000|2021-05-11 10:43:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1620729820000|2021-05-11 10:43:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1620729830000|2021-05-11 10:43:50|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|0
1620729840000|2021-05-11 10:44:00|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|60
1620729850000|2021-05-11 10:44:10|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1620729870000|2021-05-11 10:44:30|21.24|21.16|21.27|21.19|21.27|21.19|21.24|21.16|21
1620729880000|2021-05-11 10:44:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1620729900000|2021-05-11 10:45:00|21.27|21.19|21.24|21.16|21.27|21.19|21.24|21.16|4
1620729920000|2021-05-11 10:45:20|||||||||3
1620729940000|2021-05-11 10:45:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1620729970000|2021-05-11 10:46:10|21.24|21.16|21.29|21.21|21.29|21.21|21.24|21.16|28
1620729990000|2021-05-11 10:46:30|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|11
1620730000000|2021-05-11 10:46:40|21.27|21.19|21.26|21.18|21.29|21.21|21.26|21.18|8
1620730010000|2021-05-11 10:46:50|21.27|21.19|21.27|21.19|21.29|21.21|21.27|21.19|0
1620730020000|2021-05-11 10:47:00|21.25|21.17|21.24|21.16|21.27|21.19|21.24|21.16|0
1620730030000|2021-05-11 10:47:10|21.27|21.19|21.27|21.19|21.27|21.19|21.25|21.17|0
1620730040000|2021-05-11 10:47:20|21.25|21.17|21.24|21.16|21.27|21.19|21.24|21.16|0
1620730120000|2021-05-11 10:48:40|21.26|21.18|21.26|21.18|21.26|21.18|21.24|21.16|0
1620730130000|2021-05-11 10:48:50|21.27|21.19|21.27|21.19|21.29|21.21|21.27|21.19|0
1620730140000|2021-05-11 10:49:00|21.24|21.16|21.27|21.19|21.27|21.19|21.24|21.16|16
1620730150000|2021-05-11 10:49:10|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|0
1620730170000|2021-05-11 10:49:30|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1620730180000|2021-05-11 10:49:40|||||||||1
1620730190000|2021-05-11 10:49:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1620730210000|2021-05-11 10:50:10|||||||||3
1620730220000|2021-05-11 10:50:20|||||||||1
1620730230000|2021-05-11 10:50:30|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|0
1620730240000|2021-05-11 10:50:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|18
1620730260000|2021-05-11 10:51:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|60
1620730280000|2021-05-11 10:51:20|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|2
1620730290000|2021-05-11 10:51:30|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|0
1620730300000|2021-05-11 10:51:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1620730310000|2021-05-11 10:51:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1620730320000|2021-05-11 10:52:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1620730340000|2021-05-11 10:52:20|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|0
1620730350000|2021-05-11 10:52:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1620730370000|2021-05-11 10:52:50|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1620730390000|2021-05-11 10:53:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1620730400000|2021-05-11 10:53:20|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|225
1620730450000|2021-05-11 10:54:10|21.17|21.09|21.13|21.05|21.17|21.09|21.13|21.05|0
1620730460000|2021-05-11 10:54:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1620730470000|2021-05-11 10:54:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1620730480000|2021-05-11 10:54:40|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1620730500000|2021-05-11 10:55:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1620730510000|2021-05-11 10:55:10|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1620730520000|2021-05-11 10:55:20|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|4
1620730530000|2021-05-11 10:55:30|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1620730620000|2021-05-11 10:57:00|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|12
1620730630000|2021-05-11 10:57:10|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|23
1620730640000|2021-05-11 10:57:20|||||||||10
1620730650000|2021-05-11 10:57:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1620730660000|2021-05-11 10:57:40|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|135
1620730670000|2021-05-11 10:57:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1620730680000|2021-05-11 10:58:00|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1620730690000|2021-05-11 10:58:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1620730700000|2021-05-11 10:58:20|21.15|21.07|21.15|21.07|21.15|21.07|21.13|21.05|0
1620730730000|2021-05-11 10:58:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1620730740000|2021-05-11 10:59:00|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1620730750000|2021-05-11 10:59:10|21.15|21.07|21.15|21.07|21.15|21.07|21.13|21.05|0
1620730770000|2021-05-11 10:59:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1620730800000|2021-05-11 11:00:00|21.13|21.05|21.15|21.07|21.15|21.07|21.12|21.04|0
1620730810000|2021-05-11 11:00:10|21.13|21.05|21.13|21.05|21.13|21.05|21.12|21.04|8
1620730820000|2021-05-11 11:00:20|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1620730840000|2021-05-11 11:00:40|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1620730850000|2021-05-11 11:00:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1620730860000|2021-05-11 11:01:00|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|5
1620730870000|2021-05-11 11:01:10|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|8
1620730920000|2021-05-11 11:02:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|1
1620730930000|2021-05-11 11:02:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1620730940000|2021-05-11 11:02:20|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1620730980000|2021-05-11 11:03:00|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1620730990000|2021-05-11 11:03:10|21.17|21.09|21.17|21.09|21.18|21.1|21.17|21.09|1
1620731010000|2021-05-11 11:03:30|21.15|21.07|21.16|21.08|21.16|21.08|21.13|21.05|0
1620731030000|2021-05-11 11:03:50|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1620731040000|2021-05-11 11:04:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1620731050000|2021-05-11 11:04:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1620731060000|2021-05-11 11:04:20|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|0
1620731080000|2021-05-11 11:04:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|4
1620731090000|2021-05-11 11:04:50|21.13|21.05|21.13|21.05|21.13|21.05|21.12|21.04|0
1620731100000|2021-05-11 11:05:00|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1620731110000|2021-05-11 11:05:10|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1620731120000|2021-05-11 11:05:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1620731130000|2021-05-11 11:05:30|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|20
1620731140000|2021-05-11 11:05:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1620731160000|2021-05-11 11:06:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1620731170000|2021-05-11 11:06:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|7
1620731190000|2021-05-11 11:06:30|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|10
1620731200000|2021-05-11 11:06:40|21.17|21.09|21.17|21.09|21.17|21.09|21.15|21.07|0
1620731210000|2021-05-11 11:06:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1620731220000|2021-05-11 11:07:00|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1620731230000|2021-05-11 11:07:10|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1620731240000|2021-05-11 11:07:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1620731250000|2021-05-11 11:07:30|21.15|21.07|21.13|21.05|21.15|21.07|21.12|21.04|5
1620731260000|2021-05-11 11:07:40|21.12|21.04|21.15|21.07|21.15|21.07|21.12|21.04|0
1620731270000|2021-05-11 11:07:50|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1620731320000|2021-05-11 11:08:40|||||||||2
1620731340000|2021-05-11 11:09:00|||||||||5
1620731360000|2021-05-11 11:09:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|12
1620731380000|2021-05-11 11:09:40|||||||||5
1620731390000|2021-05-11 11:09:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|4
1620731400000|2021-05-11 11:10:00|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1620731420000|2021-05-11 11:10:20|||||||||3
1620731430000|2021-05-11 11:10:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1620731440000|2021-05-11 11:10:40|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|5
1620731450000|2021-05-11 11:10:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|21
1620731460000|2021-05-11 11:11:00|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1620731470000|2021-05-11 11:11:10|21.13|21.05|21.15|21.07|21.15|21.07|21.12|21.04|3
1620731480000|2021-05-11 11:11:20|21.13|21.05|21.12|21.04|21.15|21.07|21.12|21.04|0
1620731500000|2021-05-11 11:11:40|||||||||4
1620731520000|2021-05-11 11:12:00|||||||||3
1620731540000|2021-05-11 11:12:20|||||||||5
1620731550000|2021-05-11 11:12:30|21.13|21.05|21.13|21.05|21.13|21.05|21.12|21.04|20
1620731560000|2021-05-11 11:12:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1620731570000|2021-05-11 11:12:50|||||||||5
1620731590000|2021-05-11 11:13:10|||||||||2
1620731620000|2021-05-11 11:13:40|||||||||5
1620731640000|2021-05-11 11:14:00|||||||||3
1620731670000|2021-05-11 11:14:30|21.16|21.08|21.12|21.04|21.17|21.09|21.11|21.03|33
1620731680000|2021-05-11 11:14:40|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1620731690000|2021-05-11 11:14:50|||||||||2
1620731760000|2021-05-11 11:16:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|3
1620731770000|2021-05-11 11:16:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1620731800000|2021-05-11 11:16:40|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1620731820000|2021-05-11 11:17:00|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1620731830000|2021-05-11 11:17:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1620731880000|2021-05-11 11:18:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|60
1620731920000|2021-05-11 11:18:40|||||||||3
1620731940000|2021-05-11 11:19:00|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1620731950000|2021-05-11 11:19:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1620731960000|2021-05-11 11:19:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1620731970000|2021-05-11 11:19:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1620731980000|2021-05-11 11:19:40|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1620732000000|2021-05-11 11:20:00|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|9
1620732010000|2021-05-11 11:20:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1620732020000|2021-05-11 11:20:20|21.18|21.1|21.18|21.1|21.18|21.1|21.17|21.09|0
1620732080000|2021-05-11 11:21:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|10
1620732110000|2021-05-11 11:21:50|21.18|21.1|21.18|21.1|21.18|21.1|21.14|21.06|2
1620732150000|2021-05-11 11:22:30|21.19|21.11|21.19|21.11|21.19|21.11|21.18|21.1|3
1620732160000|2021-05-11 11:22:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1620732210000|2021-05-11 11:23:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|7
1620732220000|2021-05-11 11:23:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1620732230000|2021-05-11 11:23:50|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|0
1620732290000|2021-05-11 11:24:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1620732300000|2021-05-11 11:25:00|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|0
1620732330000|2021-05-11 11:25:30|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|0
1620732350000|2021-05-11 11:25:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1620732360000|2021-05-11 11:26:00|21.19|21.11|21.19|21.11|21.21|21.13|21.19|21.11|0
1620732400000|2021-05-11 11:26:40|21.24|21.16|21.24|21.16|21.24|21.16|21.23|21.15|21
1620732410000|2021-05-11 11:26:50|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|2
1620732430000|2021-05-11 11:27:10|21.23|21.15|21.19|21.11|21.23|21.15|21.19|21.11|0
1620732440000|2021-05-11 11:27:20|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|12
1620732450000|2021-05-11 11:27:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1620732460000|2021-05-11 11:27:40|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|0
1620732470000|2021-05-11 11:27:50|||||||||27
1620732510000|2021-05-11 11:28:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|1
1620732520000|2021-05-11 11:28:40|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1620732530000|2021-05-11 11:28:50|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1620732540000|2021-05-11 11:29:00|21.18|21.1|21.18|21.1|21.19|21.11|21.18|21.1|0
1620732550000|2021-05-11 11:29:10|||||||||1
1620732560000|2021-05-11 11:29:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1620732570000|2021-05-11 11:29:30|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1620732580000|2021-05-11 11:29:40|21.18|21.1|21.18|21.1|21.19|21.11|21.18|21.1|0
1620732590000|2021-05-11 11:29:50|21.19|21.11|21.19|21.11|21.19|21.11|21.18|21.1|0
1620732610000|2021-05-11 11:30:10|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|2
1620732620000|2021-05-11 11:30:20|||||||||1
1620732630000|2021-05-11 11:30:30|||||||||1
1620732640000|2021-05-11 11:30:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1620732650000|2021-05-11 11:30:50|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|0
1620732740000|2021-05-11 11:32:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|1
1620732780000|2021-05-11 11:33:00|21.21|21.13|21.21|21.13|21.21|21.13|21.19|21.11|0
1620732810000|2021-05-11 11:33:30|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1620732820000|2021-05-11 11:33:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1620732840000|2021-05-11 11:34:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1620732890000|2021-05-11 11:34:50|||||||||2
1620733030000|2021-05-11 11:37:10|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|21
1620733050000|2021-05-11 11:37:30|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1620733140000|2021-05-11 11:39:00|21.23|21.15|21.23|21.15|21.24|21.16|21.23|21.15|8
1620733150000|2021-05-11 11:39:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1620733290000|2021-05-11 11:41:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1620733300000|2021-05-11 11:41:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1620733380000|2021-05-11 11:43:00|21.23|21.15|21.19|21.11|21.23|21.15|21.19|21.11|0
1620733400000|2021-05-11 11:43:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1620733470000|2021-05-11 11:44:30|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|28
1620733490000|2021-05-11 11:44:50|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1620733500000|2021-05-11 11:45:00|21.08|21|21.08|21|21.08|21|21.08|21|20
1620733530000|2021-05-11 11:45:30|21.07|20.99|21.07|20.99|21.08|21|21.07|20.99|21
1620733540000|2021-05-11 11:45:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|4
1620733550000|2021-05-11 11:45:50|||||||||2
1620733560000|2021-05-11 11:46:00|21.05|20.97|21.05|20.97|21.05|20.97|21.03|20.95|0
1620733570000|2021-05-11 11:46:10|21.07|20.99|21.08|21|21.08|21|21.07|20.99|2
1620733580000|2021-05-11 11:46:20|21.07|20.99|21.03|20.95|21.07|20.99|21.03|20.95|2
1620733590000|2021-05-11 11:46:30|21.08|21|21.08|21|21.08|21|21.08|21|2
1620733610000|2021-05-11 11:46:50|||||||||2
1620733620000|2021-05-11 11:47:00|||||||||5
1620733630000|2021-05-11 11:47:10|||||||||2
1620733660000|2021-05-11 11:47:40|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|5
1620733670000|2021-05-11 11:47:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1620733680000|2021-05-11 11:48:00|||||||||5
1620733700000|2021-05-11 11:48:20|||||||||3
1620733730000|2021-05-11 11:48:50|||||||||16
1620733750000|2021-05-11 11:49:10|||||||||2
1620733780000|2021-05-11 11:49:40|||||||||4
1620733800000|2021-05-11 11:50:00|||||||||1
1620733950000|2021-05-11 11:52:30|||||||||5
1620734000000|2021-05-11 11:53:20|||||||||10
1620734010000|2021-05-11 11:53:30|21.09|21.01|21.08|21|21.09|21.01|21.08|21|0
1620734020000|2021-05-11 11:53:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1620734030000|2021-05-11 11:53:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1620734190000|2021-05-11 11:56:30|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|10
1620734220000|2021-05-11 11:57:00|21.14|21.06|21.14|21.06|21.14|21.06|21.13|21.05|6
1620734240000|2021-05-11 11:57:20|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|25
1620734260000|2021-05-11 11:57:40|21.21|21.13|21.24|21.16|21.24|21.16|21.19|21.11|103
1620734270000|2021-05-11 11:57:50|21.25|21.17|21.29|21.21|21.29|21.21|21.24|21.16|10
1620734280000|2021-05-11 11:58:00|21.27|21.19|21.29|21.21|21.29|21.21|21.25|21.17|15
1620734290000|2021-05-11 11:58:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|15
1620734300000|2021-05-11 11:58:20|||||||||10
1620734320000|2021-05-11 11:58:40|||||||||65
1620734390000|2021-05-11 11:59:50|||||||||3
1620734410000|2021-05-11 12:00:10|21.29|21.21|21.25|21.17|21.3|21.22|21.25|21.17|48
1620734460000|2021-05-11 12:01:00|21.29|21.21|21.25|21.17|21.29|21.21|21.25|21.17|0
1620734470000|2021-05-11 12:01:10|21.27|21.19|21.27|21.19|21.3|21.22|21.25|21.17|18
1620734480000|2021-05-11 12:01:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1620734510000|2021-05-11 12:01:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|35
1620734520000|2021-05-11 12:02:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|16
1620734540000|2021-05-11 12:02:20|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|0
1620734590000|2021-05-11 12:03:10|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|0
1620734640000|2021-05-11 12:04:00|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|0
1620734660000|2021-05-11 12:04:20|21.2|21.12|21.2|21.12|21.22|21.14|21.2|21.12|15
1620734670000|2021-05-11 12:04:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|1
1620734690000|2021-05-11 12:04:50|21.17|21.09|21.19|21.11|21.19|21.11|21.16|21.08|35
1620734700000|2021-05-11 12:05:00|21.17|21.09|21.19|21.11|21.19|21.11|21.17|21.09|2
1620734710000|2021-05-11 12:05:10|21.17|21.09|21.19|21.11|21.19|21.11|21.16|21.08|0
1620734780000|2021-05-11 12:06:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|8
1620734790000|2021-05-11 12:06:30|21.2|21.12|21.19|21.11|21.2|21.12|21.19|21.11|12
1620734810000|2021-05-11 12:06:50|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|28
1620734820000|2021-05-11 12:07:00|21.24|21.16|21.19|21.11|21.24|21.16|21.19|21.11|0
1620734830000|2021-05-11 12:07:10|21.2|21.12|21.21|21.13|21.24|21.16|21.19|21.11|8
1620734840000|2021-05-11 12:07:20|21.19|21.11|21.24|21.16|21.24|21.16|21.19|21.11|0
1620734870000|2021-05-11 12:07:50|||||||||1
1620734880000|2021-05-11 12:08:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1620734900000|2021-05-11 12:08:20|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|24
1620734910000|2021-05-11 12:08:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|9
1620734930000|2021-05-11 12:08:50|||||||||54
1620734940000|2021-05-11 12:09:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|17
1620734960000|2021-05-11 12:09:20|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|7
1620734970000|2021-05-11 12:09:30|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|13
1620735000000|2021-05-11 12:10:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|20
1620735030000|2021-05-11 12:10:30|||||||||48
1620735040000|2021-05-11 12:10:40|||||||||28
1620735060000|2021-05-11 12:11:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1620735100000|2021-05-11 12:11:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|6
1620735110000|2021-05-11 12:11:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|1
1620735120000|2021-05-11 12:12:00|21.36|21.28|21.36|21.28|21.36|21.28|21.35|21.27|2
1620735130000|2021-05-11 12:12:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|1
1620735210000|2021-05-11 12:13:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1620735220000|2021-05-11 12:13:40|21.4|21.32|21.37|21.29|21.4|21.32|21.37|21.29|107
1620735230000|2021-05-11 12:13:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|9
1620735240000|2021-05-11 12:14:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|2
1620735250000|2021-05-11 12:14:10|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|1
1620735260000|2021-05-11 12:14:20|21.38|21.3|21.37|21.29|21.4|21.32|21.37|21.29|0
1620735270000|2021-05-11 12:14:30|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|0
1620735280000|2021-05-11 12:14:40|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|25
1620735300000|2021-05-11 12:15:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1620735310000|2021-05-11 12:15:10|21.4|21.32|21.37|21.29|21.4|21.32|21.37|21.29|1
1620735320000|2021-05-11 12:15:20|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|0
1620735330000|2021-05-11 12:15:30|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|21
1620735350000|2021-05-11 12:15:50|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|4
1620735360000|2021-05-11 12:16:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|16
1620735380000|2021-05-11 12:16:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1620735390000|2021-05-11 12:16:30|21.42|21.34|21.47|21.39|21.47|21.39|21.42|21.34|38
1620735400000|2021-05-11 12:16:40|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|28
1620735410000|2021-05-11 12:16:50|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|1
1620735420000|2021-05-11 12:17:00|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|1
1620735430000|2021-05-11 12:17:10|||||||||1
1620735440000|2021-05-11 12:17:20|21.49|21.41|21.48|21.4|21.51|21.43|21.48|21.4|19
1620735460000|2021-05-11 12:17:40|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|0
1620735470000|2021-05-11 12:17:50|21.49|21.41|21.48|21.4|21.5|21.42|21.48|21.4|3
1620735480000|2021-05-11 12:18:00|||||||||1
1620735520000|2021-05-11 12:18:40|21.5|21.42|21.48|21.4|21.51|21.43|21.48|21.4|43
1620735530000|2021-05-11 12:18:50|21.49|21.41|21.48|21.4|21.51|21.43|21.48|21.4|24
1620735560000|2021-05-11 12:19:20|21.49|21.41|21.51|21.43|21.53|21.45|21.49|21.41|1
1620735570000|2021-05-11 12:19:30|21.53|21.45|21.53|21.45|21.53|21.45|21.51|21.43|0
1620735580000|2021-05-11 12:19:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1620735590000|2021-05-11 12:19:50|21.53|21.45|21.53|21.45|21.53|21.45|21.51|21.43|0
1620735600000|2021-05-11 12:20:00|21.54|21.46|21.56|21.48|21.58|21.5|21.54|21.46|36
1620735610000|2021-05-11 12:20:10|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1620735620000|2021-05-11 12:20:20|||||||||25
1620735630000|2021-05-11 12:20:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|6
1620735640000|2021-05-11 12:20:40|||||||||6
1620735650000|2021-05-11 12:20:50|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|34
1620735670000|2021-05-11 12:21:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|9
1620735690000|2021-05-11 12:21:30|21.48|21.4|21.52|21.44|21.53|21.45|21.47|21.39|37
1620735700000|2021-05-11 12:21:40|21.53|21.45|21.53|21.45|21.53|21.45|21.52|21.44|86
1620735710000|2021-05-11 12:21:50|21.54|21.46|21.53|21.45|21.54|21.46|21.53|21.45|0
1620735720000|2021-05-11 12:22:00|21.54|21.46|21.53|21.45|21.54|21.46|21.53|21.45|0
1620735730000|2021-05-11 12:22:10|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1620735760000|2021-05-11 12:22:40|21.56|21.48|21.54|21.46|21.56|21.48|21.53|21.45|75
1620735800000|2021-05-11 12:23:20|21.55|21.47|21.54|21.46|21.59|21.51|21.54|21.46|13
1620735810000|2021-05-11 12:23:30|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|0
1620735820000|2021-05-11 12:23:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1620735830000|2021-05-11 12:23:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1620735840000|2021-05-11 12:24:00|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|0
1620735870000|2021-05-11 12:24:30|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|7
1620735880000|2021-05-11 12:24:40|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|2
1620735890000|2021-05-11 12:24:50|||||||||9
1620735900000|2021-05-11 12:25:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|6
1620735910000|2021-05-11 12:25:10|21.6|21.52|21.63|21.55|21.63|21.55|21.6|21.52|80
1620735920000|2021-05-11 12:25:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1620735930000|2021-05-11 12:25:30|21.61|21.53|21.65|21.57|21.65|21.57|21.6|21.52|19
1620735950000|2021-05-11 12:25:50|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1620735980000|2021-05-11 12:26:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|4
1620736010000|2021-05-11 12:26:50|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|25
1620736020000|2021-05-11 12:27:00|21.59|21.51|21.59|21.51|21.6|21.52|21.59|21.51|4
1620736030000|2021-05-11 12:27:10|21.6|21.52|21.62|21.54|21.64|21.56|21.6|21.52|1
1620736040000|2021-05-11 12:27:20|21.64|21.56|21.64|21.56|21.65|21.57|21.64|21.56|31
1620736060000|2021-05-11 12:27:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1620736070000|2021-05-11 12:27:50|21.64|21.56|21.64|21.56|21.65|21.57|21.64|21.56|0
1620736080000|2021-05-11 12:28:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1620736100000|2021-05-11 12:28:20|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1620736120000|2021-05-11 12:28:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1620736130000|2021-05-11 12:28:50|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|3
1620736140000|2021-05-11 12:29:00|21.68|21.6|21.7|21.62|21.7|21.62|21.66|21.58|0
1620736150000|2021-05-11 12:29:10|21.69|21.61|21.7|21.62|21.7|21.62|21.67|21.59|0
1620736160000|2021-05-11 12:29:20|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|0
1620736180000|2021-05-11 12:29:40|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|50
1620736190000|2021-05-11 12:29:50|21.73|21.65|21.72|21.64|21.73|21.65|21.7|21.62|6
1620736200000|2021-05-11 12:30:00|21.71|21.63|21.76|21.68|21.76|21.68|21.71|21.63|34
1620736210000|2021-05-11 12:30:10|21.75|21.67|21.7|21.62|21.75|21.67|21.7|21.62|50
1620736220000|2021-05-11 12:30:20|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|2
1620736230000|2021-05-11 12:30:30|21.75|21.67|21.71|21.63|21.75|21.67|21.71|21.63|0
1620736240000|2021-05-11 12:30:40|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|12
1620736250000|2021-05-11 12:30:50|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|35
1620736280000|2021-05-11 12:31:20|||||||||2
1620736290000|2021-05-11 12:31:30|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|1
1620736300000|2021-05-11 12:31:40|21.66|21.58|21.66|21.58|21.66|21.58|21.64|21.56|10
1620736320000|2021-05-11 12:32:00|21.68|21.6|21.68|21.6|21.69|21.61|21.68|21.6|163
1620736330000|2021-05-11 12:32:10|||||||||5
1620736340000|2021-05-11 12:32:20|21.66|21.58|21.63|21.55|21.66|21.58|21.63|21.55|72
1620736350000|2021-05-11 12:32:30|21.61|21.53|21.58|21.5|21.61|21.53|21.58|21.5|12
1620736360000|2021-05-11 12:32:40|||||||||1
1620736370000|2021-05-11 12:32:50|21.57|21.49|21.55|21.47|21.57|21.49|21.53|21.45|14
1620736380000|2021-05-11 12:33:00|21.53|21.45|21.58|21.5|21.58|21.5|21.53|21.45|8
1620736400000|2021-05-11 12:33:20|21.59|21.51|21.59|21.51|21.59|21.51|21.58|21.5|40
1620736410000|2021-05-11 12:33:30|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|10
1620736420000|2021-05-11 12:33:40|21.57|21.49|21.55|21.47|21.58|21.5|21.53|21.45|12
1620736430000|2021-05-11 12:33:50|21.57|21.49|21.57|21.49|21.58|21.5|21.55|21.47|0
1620736440000|2021-05-11 12:34:00|21.55|21.47|21.58|21.5|21.58|21.5|21.55|21.47|0
1620736450000|2021-05-11 12:34:10|||||||||10
1620736460000|2021-05-11 12:34:20|||||||||1
1620736470000|2021-05-11 12:34:30|21.57|21.49|21.58|21.5|21.58|21.5|21.55|21.47|7
1620736480000|2021-05-11 12:34:40|21.59|21.51|21.58|21.5|21.59|21.51|21.58|21.5|6
1620736490000|2021-05-11 12:34:50|21.59|21.51|21.58|21.5|21.59|21.51|21.58|21.5|0
1620736500000|2021-05-11 12:35:00|||||||||5
1620736530000|2021-05-11 12:35:30|||||||||1
1620736540000|2021-05-11 12:35:40|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|0
1620736550000|2021-05-11 12:35:50|21.57|21.49|21.56|21.48|21.57|21.49|21.53|21.45|0
1620736560000|2021-05-11 12:36:00|21.55|21.47|21.53|21.45|21.56|21.48|21.53|21.45|1
1620736570000|2021-05-11 12:36:10|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|100
1620736580000|2021-05-11 12:36:20|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|0
1620736590000|2021-05-11 12:36:30|21.47|21.39|21.5|21.42|21.52|21.44|21.47|21.39|15
1620736600000|2021-05-11 12:36:40|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|3
1620736610000|2021-05-11 12:36:50|21.48|21.4|21.52|21.44|21.52|21.44|21.48|21.4|23
1620736630000|2021-05-11 12:37:10|||||||||1
1620736650000|2021-05-11 12:37:30|21.5|21.42|21.47|21.39|21.52|21.44|21.47|21.39|0
1620736660000|2021-05-11 12:37:40|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|22
1620736670000|2021-05-11 12:37:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1620736680000|2021-05-11 12:38:00|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|3
1620736690000|2021-05-11 12:38:10|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1620736700000|2021-05-11 12:38:20|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1620736710000|2021-05-11 12:38:30|21.42|21.34|21.42|21.34|21.43|21.35|21.42|21.34|0
1620736720000|2021-05-11 12:38:40|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1620736740000|2021-05-11 12:39:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|102
1620736770000|2021-05-11 12:39:30|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|120
1620736790000|2021-05-11 12:39:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|1
1620736800000|2021-05-11 12:40:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1620736810000|2021-05-11 12:40:10|21.46|21.38|21.46|21.38|21.47|21.39|21.45|21.37|17
1620736820000|2021-05-11 12:40:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|40
1620736850000|2021-05-11 12:40:50|21.51|21.43|21.52|21.44|21.52|21.44|21.49|21.41|50
1620736950000|2021-05-11 12:42:30|21.53|21.45|21.53|21.45|21.53|21.45|21.52|21.44|93
1620736960000|2021-05-11 12:42:40|21.52|21.44|21.52|21.44|21.53|21.45|21.52|21.44|23
1620736970000|2021-05-11 12:42:50|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1620736980000|2021-05-11 12:43:00|21.55|21.47|21.55|21.47|21.55|21.47|21.53|21.45|0
1620736990000|2021-05-11 12:43:10|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|0
1620737000000|2021-05-11 12:43:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1620737020000|2021-05-11 12:43:40|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|64
1620737060000|2021-05-11 12:44:20|||||||||5
1620737070000|2021-05-11 12:44:30|||||||||50
1620737080000|2021-05-11 12:44:40|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|127
1620737100000|2021-05-11 12:45:00|21.46|21.38|21.43|21.35|21.46|21.38|21.43|21.35|14
1620737110000|2021-05-11 12:45:10|21.45|21.37|21.42|21.34|21.46|21.38|21.42|21.34|8
1620737140000|2021-05-11 12:45:40|||||||||1
1620737150000|2021-05-11 12:45:50|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1620737190000|2021-05-11 12:46:30|21.43|21.35|21.47|21.39|21.47|21.39|21.43|21.35|83
1620737250000|2021-05-11 12:47:30|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|71
1620737260000|2021-05-11 12:47:40|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|0
1620737270000|2021-05-11 12:47:50|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1620737290000|2021-05-11 12:48:10|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1620737310000|2021-05-11 12:48:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|51
1620737320000|2021-05-11 12:48:40|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|27
1620737330000|2021-05-11 12:48:50|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|0
1620737340000|2021-05-11 12:49:00|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|0
1620737350000|2021-05-11 12:49:10|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1620737380000|2021-05-11 12:49:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|82
1620737390000|2021-05-11 12:49:50|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|5
1620737400000|2021-05-11 12:50:00|21.58|21.5|21.55|21.47|21.58|21.5|21.55|21.47|0
1620737410000|2021-05-11 12:50:10|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|9
1620737420000|2021-05-11 12:50:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|5
1620737430000|2021-05-11 12:50:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1620737440000|2021-05-11 12:50:40|21.58|21.5|21.53|21.45|21.58|21.5|21.53|21.45|104
1620737450000|2021-05-11 12:50:50|||||||||15
1620737460000|2021-05-11 12:51:00|||||||||10
1620737470000|2021-05-11 12:51:10|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|19
1620737480000|2021-05-11 12:51:20|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1620737490000|2021-05-11 12:51:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|2
1620737500000|2021-05-11 12:51:40|21.58|21.5|21.58|21.5|21.59|21.51|21.58|21.5|14
1620737510000|2021-05-11 12:51:50|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1620737520000|2021-05-11 12:52:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1620737530000|2021-05-11 12:52:10|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|30
1620737570000|2021-05-11 12:52:50|21.58|21.5|21.59|21.51|21.59|21.51|21.58|21.5|17
1620737590000|2021-05-11 12:53:10|||||||||1
1620737640000|2021-05-11 12:54:00|||||||||3
1620737670000|2021-05-11 12:54:30|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|1
1620737680000|2021-05-11 12:54:40|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|0
1620737690000|2021-05-11 12:54:50|21.61|21.53|21.61|21.53|21.61|21.53|21.59|21.51|0
1620737700000|2021-05-11 12:55:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|5
1620737710000|2021-05-11 12:55:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|7
1620737720000|2021-05-11 12:55:20|||||||||30
1620737730000|2021-05-11 12:55:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1620737740000|2021-05-11 12:55:40|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|50
1620737760000|2021-05-11 12:56:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|4
1620737830000|2021-05-11 12:57:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1620737840000|2021-05-11 12:57:20|21.68|21.6|21.68|21.6|21.68|21.6|21.64|21.56|0
1620737850000|2021-05-11 12:57:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|158
1620737860000|2021-05-11 12:57:40|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|40
1620737870000|2021-05-11 12:57:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|6
1620737880000|2021-05-11 12:58:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|3
1620737890000|2021-05-11 12:58:10|21.69|21.61|21.69|21.61|21.69|21.61|21.68|21.6|91
1620737900000|2021-05-11 12:58:20|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|16
1620737910000|2021-05-11 12:58:30|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|237
1620737920000|2021-05-11 12:58:40|21.73|21.65|21.74|21.66|21.74|21.66|21.71|21.63|105
1620737930000|2021-05-11 12:58:50|21.71|21.63|21.74|21.66|21.74|21.66|21.71|21.63|0
1620737940000|2021-05-11 12:59:00|||||||||10
1620737960000|2021-05-11 12:59:20|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|3
1620738000000|2021-05-11 13:00:00|||||||||16
1620738020000|2021-05-11 13:00:20|21.75|21.67|21.75|21.67|21.75|21.67|21.74|21.66|1
1620738030000|2021-05-11 13:00:30|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|0
1620738040000|2021-05-11 13:00:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1620738050000|2021-05-11 13:00:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|28
1620738060000|2021-05-11 13:01:00|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|1
1620738070000|2021-05-11 13:01:10|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|19
1620738080000|2021-05-11 13:01:20|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1620738090000|2021-05-11 13:01:30|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|0
1620738100000|2021-05-11 13:01:40|21.75|21.67|21.77|21.69|21.77|21.69|21.75|21.67|0
1620738120000|2021-05-11 13:02:00|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|2
1620738130000|2021-05-11 13:02:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|35
1620738140000|2021-05-11 13:02:20|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|20
1620738150000|2021-05-11 13:02:30|21.72|21.64|21.71|21.63|21.74|21.66|21.7|21.62|6
1620738160000|2021-05-11 13:02:40|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|6
1620738170000|2021-05-11 13:02:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|173
1620738220000|2021-05-11 13:03:40|||||||||39
1620738230000|2021-05-11 13:03:50|||||||||10
1620738240000|2021-05-11 13:04:00|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|10
1620738260000|2021-05-11 13:04:20|21.78|21.7|21.76|21.68|21.78|21.7|21.76|21.68|13
1620738280000|2021-05-11 13:04:40|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1620738290000|2021-05-11 13:04:50|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1620738300000|2021-05-11 13:05:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|22
1620738310000|2021-05-11 13:05:10|21.84|21.76|21.81|21.73|21.84|21.76|21.81|21.73|2
1620738320000|2021-05-11 13:05:20|21.8|21.72|21.8|21.72|21.81|21.73|21.8|21.72|50
1620738330000|2021-05-11 13:05:30|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1620738350000|2021-05-11 13:05:50|||||||||10
1620738390000|2021-05-11 13:06:30|21.8|21.72|21.76|21.68|21.8|21.72|21.76|21.68|0
1620738400000|2021-05-11 13:06:40|21.78|21.7|21.8|21.72|21.81|21.73|21.78|21.7|11
1620738410000|2021-05-11 13:06:50|21.78|21.7|21.78|21.7|21.8|21.72|21.78|21.7|20
1620738440000|2021-05-11 13:07:20|21.8|21.72|21.81|21.73|21.81|21.73|21.8|21.72|2
1620738460000|2021-05-11 13:07:40|||||||||29
1620738470000|2021-05-11 13:07:50|||||||||19
1620738480000|2021-05-11 13:08:00|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1620738490000|2021-05-11 13:08:10|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1620738500000|2021-05-11 13:08:20|21.84|21.76|21.82|21.74|21.84|21.76|21.81|21.73|2
1620738510000|2021-05-11 13:08:30|21.84|21.76|21.82|21.74|21.84|21.76|21.82|21.74|0
1620738520000|2021-05-11 13:08:40|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|9
1620738530000|2021-05-11 13:08:50|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1620738540000|2021-05-11 13:09:00|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|18
1620738550000|2021-05-11 13:09:10|21.84|21.76|21.87|21.79|21.87|21.79|21.84|21.76|1
1620738560000|2021-05-11 13:09:20|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1620738570000|2021-05-11 13:09:30|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|2
1620738580000|2021-05-11 13:09:40|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|82
1620738620000|2021-05-11 13:10:20|||||||||27
1620738670000|2021-05-11 13:11:10|21.85|21.77|21.86|21.78|21.86|21.78|21.83|21.75|26
1620738750000|2021-05-11 13:12:30|||||||||1
1620738760000|2021-05-11 13:12:40|21.85|21.77|21.83|21.75|21.86|21.78|21.81|21.73|96
1620738770000|2021-05-11 13:12:50|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|20
1620738780000|2021-05-11 13:13:00|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|63
1620738790000|2021-05-11 13:13:10|||||||||10
1620738800000|2021-05-11 13:13:20|21.85|21.77|21.85|21.77|21.86|21.78|21.85|21.77|20
1620738810000|2021-05-11 13:13:30|21.86|21.78|21.86|21.78|21.86|21.78|21.85|21.77|33
1620738820000|2021-05-11 13:13:40|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1620738830000|2021-05-11 13:13:50|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|14
1620738840000|2021-05-11 13:14:00|21.81|21.73|21.83|21.75|21.85|21.77|21.81|21.73|21
1620738850000|2021-05-11 13:14:10|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1620738870000|2021-05-11 13:14:30|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|146
1620738890000|2021-05-11 13:14:50|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|136
1620738900000|2021-05-11 13:15:00|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|56
1620738910000|2021-05-11 13:15:10|21.85|21.77|21.83|21.75|21.86|21.78|21.83|21.75|34
1620738920000|2021-05-11 13:15:20|21.81|21.73|21.81|21.73|21.83|21.75|21.81|21.73|10
1620738950000|2021-05-11 13:15:50|21.8|21.72|21.78|21.7|21.8|21.72|21.76|21.68|7
1620738960000|2021-05-11 13:16:00|21.76|21.68|21.71|21.63|21.76|21.68|21.71|21.63|90
1620738970000|2021-05-11 13:16:10|||||||||3
1620738990000|2021-05-11 13:16:30|||||||||1
1620739100000|2021-05-11 13:18:20|21.7|21.62|21.7|21.62|21.71|21.63|21.7|21.62|1
1620739110000|2021-05-11 13:18:30|21.71|21.63|21.71|21.63|21.71|21.63|21.7|21.62|0
1620739130000|2021-05-11 13:18:50|||||||||1
1620739150000|2021-05-11 13:19:10|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|1
1620739170000|2021-05-11 13:19:30|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1620739220000|2021-05-11 13:20:20|||||||||15
1620739250000|2021-05-11 13:20:50|||||||||1
1620739260000|2021-05-11 13:21:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1620739270000|2021-05-11 13:21:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|10
1620739290000|2021-05-11 13:21:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|1
1620739300000|2021-05-11 13:21:40|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|0
1620739320000|2021-05-11 13:22:00|21.63|21.55|21.61|21.53|21.63|21.55|21.6|21.52|3
1620739330000|2021-05-11 13:22:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1620739340000|2021-05-11 13:22:20|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|1
1620739350000|2021-05-11 13:22:30|21.65|21.57|21.65|21.57|21.65|21.57|21.64|21.56|13
1620739360000|2021-05-11 13:22:40|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|1
1620739370000|2021-05-11 13:22:50|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1620739410000|2021-05-11 13:23:30|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|8
1620739430000|2021-05-11 13:23:50|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|1
1620739460000|2021-05-11 13:24:20|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|18
1620739470000|2021-05-11 13:24:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1620739480000|2021-05-11 13:24:40|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|1
1620739490000|2021-05-11 13:24:50|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1620739520000|2021-05-11 13:25:20|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|18
1620739530000|2021-05-11 13:25:30|21.65|21.57|21.64|21.56|21.65|21.57|21.62|21.54|27
1620739540000|2021-05-11 13:25:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|92
1620739560000|2021-05-11 13:26:00|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|12
1620739570000|2021-05-11 13:26:10|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1620739580000|2021-05-11 13:26:20|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|1
1620739630000|2021-05-11 13:27:10|||||||||3
1620739640000|2021-05-11 13:27:20|21.65|21.57|21.61|21.53|21.65|21.57|21.61|21.53|67
1620739650000|2021-05-11 13:27:30|||||||||25
1620739670000|2021-05-11 13:27:50|||||||||24
1620739680000|2021-05-11 13:28:00|21.6|21.52|21.56|21.48|21.6|21.52|21.56|21.48|12
1620739710000|2021-05-11 13:28:30|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|13
1620739720000|2021-05-11 13:28:40|21.55|21.47|21.5|21.42|21.55|21.47|21.5|21.42|1
1620739750000|2021-05-11 13:29:10|21.49|21.41|21.47|21.39|21.49|21.41|21.45|21.37|88
1620739760000|2021-05-11 13:29:20|21.45|21.37|21.47|21.39|21.47|21.39|21.44|21.36|55
1620739770000|2021-05-11 13:29:30|21.49|21.41|21.47|21.39|21.49|21.41|21.45|21.37|4
1620739780000|2021-05-11 13:29:40|21.45|21.37|21.45|21.37|21.47|21.39|21.45|21.37|0
1620739790000|2021-05-11 13:29:50|21.47|21.39|21.47|21.39|21.47|21.39|21.45|21.37|20
1620739800000|2021-05-11 13:30:00|21.49|21.41|21.54|21.46|21.55|21.47|21.49|21.41|59
1620739810000|2021-05-11 13:30:10|21.55|21.47|21.5|21.42|21.55|21.47|21.49|21.41|83
1620739820000|2021-05-11 13:30:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|5
1620739830000|2021-05-11 13:30:30|21.51|21.43|21.56|21.48|21.56|21.48|21.51|21.43|1
1620739840000|2021-05-11 13:30:40|21.55|21.47|21.5|21.42|21.55|21.47|21.5|21.42|2
1620739850000|2021-05-11 13:30:50|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|15
1620739860000|2021-05-11 13:31:00|21.4|21.32|21.38|21.3|21.42|21.34|21.38|21.3|32
1620739870000|2021-05-11 13:31:10|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|33
1620739880000|2021-05-11 13:31:20|21.36|21.28|21.32|21.24|21.38|21.3|21.32|21.24|12
1620739890000|2021-05-11 13:31:30|21.3|21.22|21.29|21.21|21.33|21.25|21.28|21.2|15
1620739900000|2021-05-11 13:31:40|21.28|21.2|21.28|21.2|21.32|21.24|21.28|21.2|93
1620739910000|2021-05-11 13:31:50|21.29|21.21|21.3|21.22|21.31|21.23|21.28|21.2|9
1620739920000|2021-05-11 13:32:00|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|2
1620739930000|2021-05-11 13:32:10|21.35|21.27|21.38|21.3|21.38|21.3|21.35|21.27|112
1620739950000|2021-05-11 13:32:30|21.39|21.31|21.41|21.33|21.43|21.35|21.39|21.31|72
1620739960000|2021-05-11 13:32:40|21.39|21.31|21.43|21.35|21.43|21.35|21.38|21.3|165
1620739970000|2021-05-11 13:32:50|||||||||20
1620739980000|2021-05-11 13:33:00|21.39|21.31|21.44|21.36|21.44|21.36|21.39|21.31|109
1620739990000|2021-05-11 13:33:10|21.43|21.35|21.44|21.36|21.44|21.36|21.43|21.35|39
1620740000000|2021-05-11 13:33:20|21.43|21.35|21.44|21.36|21.44|21.36|21.43|21.35|150
1620740010000|2021-05-11 13:33:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|6
1620740020000|2021-05-11 13:33:40|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|70
1620740030000|2021-05-11 13:33:50|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|244
1620740050000|2021-05-11 13:34:10|21.37|21.29|21.43|21.35|21.43|21.35|21.37|21.29|36
1620740060000|2021-05-11 13:34:20|21.4|21.32|21.38|21.3|21.41|21.33|21.37|21.29|118
1620740070000|2021-05-11 13:34:30|21.4|21.32|21.43|21.35|21.43|21.35|21.4|21.32|0
1620740080000|2021-05-11 13:34:40|21.45|21.37|21.46|21.38|21.48|21.4|21.43|21.35|51
1620740090000|2021-05-11 13:34:50|21.44|21.36|21.49|21.41|21.49|21.41|21.44|21.36|26
1620740100000|2021-05-11 13:35:00|21.48|21.4|21.48|21.4|21.48|21.4|21.43|21.35|168
1620740110000|2021-05-11 13:35:10|21.49|21.41|21.49|21.41|21.49|21.41|21.46|21.38|56
1620740120000|2021-05-11 13:35:20|21.48|21.4|21.48|21.4|21.49|21.41|21.46|21.38|56
1620740130000|2021-05-11 13:35:30|21.46|21.38|21.49|21.41|21.49|21.41|21.44|21.36|20
1620740140000|2021-05-11 13:35:40|21.46|21.38|21.41|21.33|21.46|21.38|21.41|21.33|25
1620740150000|2021-05-11 13:35:50|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|10
1620740160000|2021-05-11 13:36:00|21.39|21.31|21.41|21.33|21.43|21.35|21.38|21.3|26
1620740170000|2021-05-11 13:36:10|21.43|21.35|21.36|21.28|21.43|21.35|21.36|21.28|13
1620740180000|2021-05-11 13:36:20|21.35|21.27|21.37|21.29|21.38|21.3|21.33|21.25|78
1620740190000|2021-05-11 13:36:30|21.35|21.27|21.37|21.29|21.38|21.3|21.33|21.25|6
1620740200000|2021-05-11 13:36:40|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1620740210000|2021-05-11 13:36:50|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|14
1620740220000|2021-05-11 13:37:00|21.4|21.32|21.38|21.3|21.43|21.35|21.38|21.3|10
1620740240000|2021-05-11 13:37:20|21.37|21.29|21.42|21.34|21.42|21.34|21.37|21.29|1
1620740250000|2021-05-11 13:37:30|21.4|21.32|21.43|21.35|21.43|21.35|21.4|21.32|1
1620740260000|2021-05-11 13:37:40|21.44|21.36|21.44|21.36|21.44|21.36|21.43|21.35|50
1620740270000|2021-05-11 13:37:50|21.43|21.35|21.43|21.35|21.44|21.36|21.43|21.35|36
1620740280000|2021-05-11 13:38:00|21.41|21.33|21.41|21.33|21.43|21.35|21.41|21.33|0
1620740290000|2021-05-11 13:38:10|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|5
1620740310000|2021-05-11 13:38:30|21.34|21.26|21.34|21.26|21.36|21.28|21.34|21.26|77
1620740320000|2021-05-11 13:38:40|21.33|21.25|21.33|21.25|21.33|21.25|21.31|21.23|33
1620740330000|2021-05-11 13:38:50|21.31|21.23|21.28|21.2|21.31|21.23|21.28|21.2|3
1620740340000|2021-05-11 13:39:00|21.29|21.21|21.33|21.25|21.33|21.25|21.29|21.21|27
1620740350000|2021-05-11 13:39:10|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1620740360000|2021-05-11 13:39:20|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|9
1620740370000|2021-05-11 13:39:30|21.34|21.26|21.34|21.26|21.36|21.28|21.34|21.26|0
1620740380000|2021-05-11 13:39:40|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|41
1620740390000|2021-05-11 13:39:50|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|0
1620740400000|2021-05-11 13:40:00|21.36|21.28|21.36|21.28|21.38|21.3|21.36|21.28|0
1620740410000|2021-05-11 13:40:10|21.39|21.31|21.34|21.26|21.39|21.31|21.34|21.26|1
1620740420000|2021-05-11 13:40:20|21.31|21.23|21.34|21.26|21.34|21.26|21.31|21.23|12
1620740430000|2021-05-11 13:40:30|21.33|21.25|21.33|21.25|21.34|21.26|21.31|21.23|2
1620740440000|2021-05-11 13:40:40|21.34|21.26|21.34|21.26|21.36|21.28|21.33|21.25|12
1620740450000|2021-05-11 13:40:50|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|0
1620740460000|2021-05-11 13:41:00|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|9
1620740470000|2021-05-11 13:41:10|21.36|21.28|21.34|21.26|21.39|21.31|21.34|21.26|23
1620740480000|2021-05-11 13:41:20|21.36|21.28|21.39|21.31|21.39|21.31|21.34|21.26|47
1620740490000|2021-05-11 13:41:30|21.38|21.3|21.38|21.3|21.39|21.31|21.38|21.3|76
1620740500000|2021-05-11 13:41:40|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|24
1620740510000|2021-05-11 13:41:50|||||||||8
1620740520000|2021-05-11 13:42:00|21.33|21.25|21.29|21.21|21.33|21.25|21.29|21.21|18
1620740530000|2021-05-11 13:42:10|21.28|21.2|21.34|21.26|21.34|21.26|21.28|21.2|8
1620740540000|2021-05-11 13:42:20|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|12
1620740550000|2021-05-11 13:42:30|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|7
1620740560000|2021-05-11 13:42:40|21.29|21.21|21.24|21.16|21.29|21.21|21.24|21.16|22
1620740570000|2021-05-11 13:42:50|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|45
1620740580000|2021-05-11 13:43:00|21.23|21.15|21.23|21.15|21.24|21.16|21.23|21.15|21
1620740590000|2021-05-11 13:43:10|21.19|21.11|21.21|21.13|21.23|21.15|21.19|21.11|4
1620740600000|2021-05-11 13:43:20|21.18|21.1|21.15|21.07|21.18|21.1|21.15|21.07|80
1620740610000|2021-05-11 13:43:30|21.13|21.05|21.12|21.04|21.15|21.07|21.12|21.04|3
1620740620000|2021-05-11 13:43:40|21.1|21.02|21.1|21.02|21.12|21.04|21.07|20.99|58
1620740630000|2021-05-11 13:43:50|21.12|21.04|21.08|21|21.12|21.04|21.07|20.99|76
1620740640000|2021-05-11 13:44:00|21.1|21.02|21.12|21.04|21.12|21.04|21.08|21|7
1620740660000|2021-05-11 13:44:20|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|42
1620740670000|2021-05-11 13:44:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1620740680000|2021-05-11 13:44:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1620740690000|2021-05-11 13:44:50|21.12|21.04|21.15|21.07|21.15|21.07|21.12|21.04|3
1620740700000|2021-05-11 13:45:00|21.17|21.09|21.17|21.09|21.18|21.1|21.17|21.09|8
1620740720000|2021-05-11 13:45:20|21.12|21.04|21.18|21.1|21.18|21.1|21.12|21.04|36
1620740730000|2021-05-11 13:45:30|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|37
1620740740000|2021-05-11 13:45:40|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|2
1620740750000|2021-05-11 13:45:50|21.23|21.15|21.23|21.15|21.23|21.15|21.22|21.14|1
1620740770000|2021-05-11 13:46:10|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|0
1620740780000|2021-05-11 13:46:20|21.23|21.15|21.21|21.13|21.23|21.15|21.19|21.11|0
1620740790000|2021-05-11 13:46:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1620740820000|2021-05-11 13:47:00|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|1
1620740830000|2021-05-11 13:47:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1620740850000|2021-05-11 13:47:30|21.22|21.14|21.23|21.15|21.23|21.15|21.22|21.14|5
1620740860000|2021-05-11 13:47:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|68
1620740870000|2021-05-11 13:47:50|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|56
1620740880000|2021-05-11 13:48:00|21.18|21.1|21.18|21.1|21.2|21.12|21.18|21.1|0
1620740890000|2021-05-11 13:48:10|21.2|21.12|21.2|21.12|21.22|21.14|21.2|21.12|0
1620740900000|2021-05-11 13:48:20|21.22|21.14|21.22|21.14|21.22|21.14|21.2|21.12|5
1620740910000|2021-05-11 13:48:30|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1620740920000|2021-05-11 13:48:40|21.2|21.12|21.17|21.09|21.2|21.12|21.17|21.09|141
1620740930000|2021-05-11 13:48:50|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|0
1620740940000|2021-05-11 13:49:00|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|0
1620740960000|2021-05-11 13:49:20|21.22|21.14|21.22|21.14|21.23|21.15|21.2|21.12|55
1620740970000|2021-05-11 13:49:30|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|40
1620740980000|2021-05-11 13:49:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|25
1620741000000|2021-05-11 13:50:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|1
1620741010000|2021-05-11 13:50:10|21.23|21.15|21.22|21.14|21.23|21.15|21.18|21.1|3
1620741020000|2021-05-11 13:50:20|21.23|21.15|21.17|21.09|21.23|21.15|21.17|21.09|16
1620741040000|2021-05-11 13:50:40|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|10
1620741050000|2021-05-11 13:50:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1620741060000|2021-05-11 13:51:00|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|71
1620741070000|2021-05-11 13:51:10|21.18|21.1|21.18|21.1|21.2|21.12|21.18|21.1|0
1620741080000|2021-05-11 13:51:20|21.2|21.12|21.17|21.09|21.2|21.12|21.17|21.09|5
1620741100000|2021-05-11 13:51:40|21.16|21.08|21.15|21.07|21.16|21.08|21.12|21.04|100
1620741110000|2021-05-11 13:51:50|21.13|21.05|21.17|21.09|21.17|21.09|21.13|21.05|0
1620741120000|2021-05-11 13:52:00|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|1
1620741130000|2021-05-11 13:52:10|||||||||20
1620741140000|2021-05-11 13:52:20|21.18|21.1|21.15|21.07|21.18|21.1|21.15|21.07|78
1620741150000|2021-05-11 13:52:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|1
1620741160000|2021-05-11 13:52:40|21.15|21.07|21.15|21.07|21.15|21.07|21.13|21.05|1
1620741170000|2021-05-11 13:52:50|21.17|21.09|21.15|21.07|21.17|21.09|21.12|21.04|2
1620741180000|2021-05-11 13:53:00|21.12|21.04|21.15|21.07|21.17|21.09|21.12|21.04|6
1620741190000|2021-05-11 13:53:10|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1620741200000|2021-05-11 13:53:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1620741230000|2021-05-11 13:53:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|1
1620741240000|2021-05-11 13:54:00|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|1
1620741250000|2021-05-11 13:54:10|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1620741260000|2021-05-11 13:54:20|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|1
1620741270000|2021-05-11 13:54:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|2
1620741280000|2021-05-11 13:54:40|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1620741290000|2021-05-11 13:54:50|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1620741300000|2021-05-11 13:55:00|21.14|21.06|21.14|21.06|21.15|21.07|21.14|21.06|33
1620741310000|2021-05-11 13:55:10|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1620741330000|2021-05-11 13:55:30|21.18|21.1|21.18|21.1|21.18|21.1|21.17|21.09|1
1620741340000|2021-05-11 13:55:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|1
1620741350000|2021-05-11 13:55:50|21.18|21.1|21.2|21.12|21.22|21.14|21.18|21.1|0
1620741360000|2021-05-11 13:56:00|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|1
1620741380000|2021-05-11 13:56:20|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|8
1620741390000|2021-05-11 13:56:30|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|2
1620741410000|2021-05-11 13:56:50|21.1|21.02|21.08|21|21.1|21.02|21.08|21|103
1620741420000|2021-05-11 13:57:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1620741430000|2021-05-11 13:57:10|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|8
1620741440000|2021-05-11 13:57:20|||||||||3
1620741450000|2021-05-11 13:57:30|||||||||10
1620741460000|2021-05-11 13:57:40|||||||||24
1620741480000|2021-05-11 13:58:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|1
1620741490000|2021-05-11 13:58:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1620741500000|2021-05-11 13:58:20|21.05|20.97|21.02|20.94|21.07|20.99|21.02|20.94|60
1620741520000|2021-05-11 13:58:40|21|20.92|21|20.92|21.01|20.93|21|20.92|2
1620741530000|2021-05-11 13:58:50|20.97|20.89|20.97|20.89|20.97|20.89|20.95|20.87|156
1620741540000|2021-05-11 13:59:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|124
1620741560000|2021-05-11 13:59:20|20.97|20.89|20.92|20.84|20.97|20.89|20.92|20.84|31
1620741570000|2021-05-11 13:59:30|20.95|20.87|20.95|20.87|20.95|20.87|20.93|20.85|0
1620741580000|2021-05-11 13:59:40|20.93|20.85|20.9|20.82|20.93|20.85|20.9|20.82|7
1620741590000|2021-05-11 13:59:50|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1620741600000|2021-05-11 14:00:00|20.87|20.79|20.9|20.82|20.9|20.82|20.87|20.79|93
1620741610000|2021-05-11 14:00:10|||||||||5
1620741620000|2021-05-11 14:00:20|20.89|20.81|20.9|20.82|20.9|20.82|20.85|20.77|33
1620741630000|2021-05-11 14:00:30|||||||||7
1620741640000|2021-05-11 14:00:40|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|12
1620741650000|2021-05-11 14:00:50|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|4
1620741660000|2021-05-11 14:01:00|||||||||2
1620741670000|2021-05-11 14:01:10|21|20.92|20.95|20.87|21|20.92|20.95|20.87|17
1620741680000|2021-05-11 14:01:20|20.94|20.86|20.97|20.89|20.97|20.89|20.94|20.86|13
1620741690000|2021-05-11 14:01:30|21|20.92|20.99|20.91|21|20.92|20.99|20.91|216
1620741700000|2021-05-11 14:01:40|21|20.92|20.97|20.89|21|20.92|20.97|20.89|2
1620741710000|2021-05-11 14:01:50|20.95|20.87|20.95|20.87|20.95|20.87|20.94|20.86|4
1620741720000|2021-05-11 14:02:00|20.97|20.89|20.94|20.86|20.99|20.91|20.94|20.86|17
1620741730000|2021-05-11 14:02:10|||||||||2
1620741740000|2021-05-11 14:02:20|20.95|20.87|20.99|20.91|20.99|20.91|20.95|20.87|4
1620741750000|2021-05-11 14:02:30|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|3
1620741760000|2021-05-11 14:02:40|20.97|20.89|20.97|20.89|20.97|20.89|20.94|20.86|3
1620741770000|2021-05-11 14:02:50|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|2
1620741780000|2021-05-11 14:03:00|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|3
1620741790000|2021-05-11 14:03:10|20.93|20.85|20.89|20.81|20.93|20.85|20.89|20.81|6
1620741800000|2021-05-11 14:03:20|20.87|20.79|20.87|20.79|20.89|20.81|20.86|20.78|91
1620741810000|2021-05-11 14:03:30|20.86|20.78|20.89|20.81|20.89|20.81|20.86|20.78|72
1620741820000|2021-05-11 14:03:40|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|8
1620741830000|2021-05-11 14:03:50|20.94|20.86|20.95|20.87|20.97|20.89|20.94|20.86|4
1620741840000|2021-05-11 14:04:00|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|3
1620741850000|2021-05-11 14:04:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|3
1620741860000|2021-05-11 14:04:20|||||||||2
1620741870000|2021-05-11 14:04:30|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|34
1620741880000|2021-05-11 14:04:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|11
1620741890000|2021-05-11 14:04:50|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|5
1620741900000|2021-05-11 14:05:00|20.99|20.91|20.97|20.89|20.99|20.91|20.95|20.87|2
1620741910000|2021-05-11 14:05:10|20.99|20.91|20.97|20.89|21|20.92|20.97|20.89|85
1620741920000|2021-05-11 14:05:20|20.95|20.87|21|20.92|21|20.92|20.95|20.87|33
1620741930000|2021-05-11 14:05:30|20.98|20.9|21|20.92|21|20.92|20.98|20.9|20
1620741940000|2021-05-11 14:05:40|21.02|20.94|21|20.92|21.02|20.94|21|20.92|6
1620741950000|2021-05-11 14:05:50|21.01|20.93|21|20.92|21.03|20.95|21|20.92|93
1620741960000|2021-05-11 14:06:00|||||||||2
1620741970000|2021-05-11 14:06:10|||||||||2
1620741980000|2021-05-11 14:06:20|||||||||2
1620741990000|2021-05-11 14:06:30|21.05|20.97|21.03|20.95|21.05|20.97|21.02|20.94|4
1620742000000|2021-05-11 14:06:40|21.01|20.93|21|20.92|21.03|20.95|21|20.92|5
1620742010000|2021-05-11 14:06:50|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|2
1620742020000|2021-05-11 14:07:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|2
1620742030000|2021-05-11 14:07:10|||||||||2
1620742050000|2021-05-11 14:07:30|||||||||1
1620742060000|2021-05-11 14:07:40|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|16
1620742070000|2021-05-11 14:07:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|3
1620742080000|2021-05-11 14:08:00|21.09|21.01|21.05|20.97|21.1|21.02|21.05|20.97|4
1620742090000|2021-05-11 14:08:10|21.07|20.99|21.1|21.02|21.1|21.02|21.07|20.99|10
1620742100000|2021-05-11 14:08:20|||||||||3
1620742110000|2021-05-11 14:08:30|||||||||2
1620742120000|2021-05-11 14:08:40|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|9
1620742130000|2021-05-11 14:08:50|21.12|21.04|21.15|21.07|21.16|21.08|21.12|21.04|3
1620742140000|2021-05-11 14:09:00|21.16|21.08|21.17|21.09|21.17|21.09|21.15|21.07|3
1620742150000|2021-05-11 14:09:10|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|2
1620742160000|2021-05-11 14:09:20|21.18|21.1|21.17|21.09|21.19|21.11|21.17|21.09|5
1620742170000|2021-05-11 14:09:30|21.19|21.11|21.22|21.14|21.22|21.14|21.17|21.09|15
1620742180000|2021-05-11 14:09:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|8
1620742190000|2021-05-11 14:09:50|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|4
1620742200000|2021-05-11 14:10:00|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|5
1620742220000|2021-05-11 14:10:20|||||||||1
1620742230000|2021-05-11 14:10:30|||||||||2
1620742240000|2021-05-11 14:10:40|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|9
1620742250000|2021-05-11 14:10:50|||||||||2
1620742260000|2021-05-11 14:11:00|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|3
1620742270000|2021-05-11 14:11:10|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|2
1620742280000|2021-05-11 14:11:20|21.22|21.14|21.22|21.14|21.22|21.14|21.2|21.12|39
1620742290000|2021-05-11 14:11:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|2
1620742300000|2021-05-11 14:11:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|2
1620742310000|2021-05-11 14:11:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|71
1620742320000|2021-05-11 14:12:00|||||||||2
1620742330000|2021-05-11 14:12:10|||||||||2
1620742340000|2021-05-11 14:12:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|12
1620742350000|2021-05-11 14:12:30|21.23|21.15|21.18|21.1|21.23|21.15|21.18|21.1|6
1620742360000|2021-05-11 14:12:40|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|3
1620742370000|2021-05-11 14:12:50|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|13
1620742380000|2021-05-11 14:13:00|21.23|21.15|21.22|21.14|21.23|21.15|21.2|21.12|9
1620742390000|2021-05-11 14:13:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|4
1620742400000|2021-05-11 14:13:20|21.26|21.18|21.23|21.15|21.26|21.18|21.23|21.15|7
1620742410000|2021-05-11 14:13:30|21.24|21.16|21.24|21.16|21.26|21.18|21.24|21.16|4
1620742420000|2021-05-11 14:13:40|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|2
1620742430000|2021-05-11 14:13:50|||||||||2
1620742440000|2021-05-11 14:14:00|21.26|21.18|21.26|21.18|21.29|21.21|21.26|21.18|46
1620742450000|2021-05-11 14:14:10|21.29|21.21|21.26|21.18|21.29|21.21|21.26|21.18|4
1620742460000|2021-05-11 14:14:20|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|2
1620742470000|2021-05-11 14:14:30|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|4
1620742480000|2021-05-11 14:14:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|41
1620742490000|2021-05-11 14:14:50|21.23|21.15|21.28|21.2|21.28|21.2|21.23|21.15|4
1620742500000|2021-05-11 14:15:00|21.26|21.18|21.24|21.16|21.29|21.21|21.24|21.16|59
1620742510000|2021-05-11 14:15:10|21.26|21.18|21.29|21.21|21.29|21.21|21.24|21.16|10
1620742520000|2021-05-11 14:15:20|21.28|21.2|21.24|21.16|21.28|21.2|21.24|21.16|3
1620742530000|2021-05-11 14:15:30|21.26|21.18|21.29|21.21|21.29|21.21|21.24|21.16|9
1620742540000|2021-05-11 14:15:40|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|13
1620742550000|2021-05-11 14:15:50|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|5
1620742560000|2021-05-11 14:16:00|21.3|21.22|21.3|21.22|21.34|21.26|21.29|21.21|3
1620742570000|2021-05-11 14:16:10|||||||||3
1620742580000|2021-05-11 14:16:20|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|6
1620742590000|2021-05-11 14:16:30|||||||||2
1620742600000|2021-05-11 14:16:40|21.37|21.29|21.4|21.32|21.4|21.32|21.37|21.29|50
1620742610000|2021-05-11 14:16:50|21.36|21.28|21.36|21.28|21.38|21.3|21.35|21.27|14
1620742620000|2021-05-11 14:17:00|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|2
1620742630000|2021-05-11 14:17:10|21.38|21.3|21.36|21.28|21.4|21.32|21.36|21.28|2
1620742640000|2021-05-11 14:17:20|21.38|21.3|21.35|21.27|21.38|21.3|21.35|21.27|3
1620742650000|2021-05-11 14:17:30|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|3
1620742660000|2021-05-11 14:17:40|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|2
1620742670000|2021-05-11 14:17:50|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|5
1620742680000|2021-05-11 14:18:00|||||||||2
1620742690000|2021-05-11 14:18:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|4
1620742700000|2021-05-11 14:18:20|21.35|21.27|21.35|21.27|21.36|21.28|21.35|21.27|9
1620742710000|2021-05-11 14:18:30|||||||||2
1620742720000|2021-05-11 14:18:40|21.36|21.28|21.35|21.27|21.38|21.3|21.35|21.27|4
1620742730000|2021-05-11 14:18:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|17
1620742740000|2021-05-11 14:19:00|21.32|21.24|21.33|21.25|21.33|21.25|21.3|21.22|18
1620742750000|2021-05-11 14:19:10|21.32|21.24|21.3|21.22|21.35|21.27|21.3|21.22|6
1620742760000|2021-05-11 14:19:20|21.25|21.17|21.25|21.17|21.27|21.19|21.25|21.17|4
1620742770000|2021-05-11 14:19:30|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|3
1620742790000|2021-05-11 14:19:50|21.35|21.27|21.3|21.22|21.35|21.27|21.3|21.22|9
1620742800000|2021-05-11 14:20:00|||||||||2
1620742810000|2021-05-11 14:20:10|21.35|21.27|21.3|21.22|21.35|21.27|21.3|21.22|8
1620742820000|2021-05-11 14:20:20|21.29|21.21|21.28|21.2|21.3|21.22|21.28|21.2|17
1620742830000|2021-05-11 14:20:30|21.27|21.19|21.28|21.2|21.28|21.2|21.25|21.17|26
1620742840000|2021-05-11 14:20:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|2
1620742850000|2021-05-11 14:20:50|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|13
1620742860000|2021-05-11 14:21:00|21.22|21.14|21.2|21.12|21.22|21.14|21.15|21.07|41
1620742870000|2021-05-11 14:21:10|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|13
1620742880000|2021-05-11 14:21:20|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|48
1620742890000|2021-05-11 14:21:30|||||||||7
1620742900000|2021-05-11 14:21:40|21.22|21.14|21.2|21.12|21.25|21.17|21.2|21.12|15
1620742910000|2021-05-11 14:21:50|21.22|21.14|21.22|21.14|21.22|21.14|21.2|21.12|2
1620742920000|2021-05-11 14:22:00|21.25|21.17|21.25|21.17|21.26|21.18|21.25|21.17|25
1620742930000|2021-05-11 14:22:10|21.26|21.18|21.26|21.18|21.26|21.18|21.25|21.17|3
1620742940000|2021-05-11 14:22:20|21.28|21.2|21.3|21.22|21.3|21.22|21.26|21.18|6
1620742950000|2021-05-11 14:22:30|21.31|21.23|21.31|21.23|21.31|21.23|21.3|21.22|136
1620742960000|2021-05-11 14:22:40|21.32|21.24|21.36|21.28|21.38|21.3|21.32|21.24|36
1620742970000|2021-05-11 14:22:50|21.37|21.29|21.37|21.29|21.37|21.29|21.36|21.28|7
1620742980000|2021-05-11 14:23:00|21.39|21.31|21.36|21.28|21.39|21.31|21.36|21.28|4
1620742990000|2021-05-11 14:23:10|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|50
1620743000000|2021-05-11 14:23:20|||||||||2
1620743010000|2021-05-11 14:23:30|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|4
1620743020000|2021-05-11 14:23:40|||||||||2
1620743030000|2021-05-11 14:23:50|21.32|21.24|21.32|21.24|21.34|21.26|21.32|21.24|2
1620743040000|2021-05-11 14:24:00|21.34|21.26|21.31|21.23|21.36|21.28|21.31|21.23|3
1620743050000|2021-05-11 14:24:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|8
1620743060000|2021-05-11 14:24:20|21.28|21.2|21.31|21.23|21.31|21.23|21.28|21.2|44
1620743070000|2021-05-11 14:24:30|21.32|21.24|21.39|21.31|21.4|21.32|21.32|21.24|3
1620743080000|2021-05-11 14:24:40|21.4|21.32|21.42|21.34|21.42|21.34|21.39|21.31|3
1620743090000|2021-05-11 14:24:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|64
1620743100000|2021-05-11 14:25:00|21.52|21.44|21.48|21.4|21.52|21.44|21.47|21.39|66
1620743110000|2021-05-11 14:25:10|21.52|21.44|21.53|21.45|21.53|21.45|21.48|21.4|129
1620743120000|2021-05-11 14:25:20|21.55|21.47|21.55|21.47|21.57|21.49|21.55|21.47|2
1620743130000|2021-05-11 14:25:30|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|9
1620743140000|2021-05-11 14:25:40|21.59|21.51|21.61|21.53|21.64|21.56|21.59|21.51|252
1620743150000|2021-05-11 14:25:50|21.59|21.51|21.58|21.5|21.61|21.53|21.58|21.5|41
1620743160000|2021-05-11 14:26:00|21.59|21.51|21.61|21.53|21.63|21.55|21.59|21.51|3
1620743170000|2021-05-11 14:26:10|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|2
1620743180000|2021-05-11 14:26:20|21.59|21.51|21.59|21.51|21.61|21.53|21.58|21.5|36
1620743190000|2021-05-11 14:26:30|21.58|21.5|21.59|21.51|21.61|21.53|21.58|21.5|6
1620743200000|2021-05-11 14:26:40|21.61|21.53|21.58|21.5|21.61|21.53|21.58|21.5|23
1620743210000|2021-05-11 14:26:50|21.55|21.47|21.58|21.5|21.58|21.5|21.53|21.45|23
1620743220000|2021-05-11 14:27:00|21.57|21.49|21.58|21.5|21.58|21.5|21.55|21.47|7
1620743230000|2021-05-11 14:27:10|||||||||4
1620743240000|2021-05-11 14:27:20|||||||||32
1620743250000|2021-05-11 14:27:30|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|5
1620743260000|2021-05-11 14:27:40|21.59|21.51|21.58|21.5|21.59|21.51|21.58|21.5|44
1620743270000|2021-05-11 14:27:50|21.59|21.51|21.59|21.51|21.61|21.53|21.59|21.51|20
1620743280000|2021-05-11 14:28:00|21.58|21.5|21.63|21.55|21.63|21.55|21.58|21.5|15
1620743290000|2021-05-11 14:28:10|21.64|21.56|21.64|21.56|21.66|21.58|21.64|21.56|6
1620743300000|2021-05-11 14:28:20|21.66|21.58|21.65|21.57|21.69|21.61|21.64|21.56|51
1620743310000|2021-05-11 14:28:30|21.67|21.59|21.69|21.61|21.69|21.61|21.64|21.56|3
1620743320000|2021-05-11 14:28:40|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|52
1620743330000|2021-05-11 14:28:50|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|55
1620743340000|2021-05-11 14:29:00|21.69|21.61|21.68|21.6|21.69|21.61|21.66|21.58|53
1620743350000|2021-05-11 14:29:10|21.69|21.61|21.76|21.68|21.76|21.68|21.69|21.61|4
1620743360000|2021-05-11 14:29:20|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|7
1620743370000|2021-05-11 14:29:30|||||||||52
1620743380000|2021-05-11 14:29:40|21.78|21.7|21.8|21.72|21.81|21.73|21.76|21.68|57
1620743390000|2021-05-11 14:29:50|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|3
1620743400000|2021-05-11 14:30:00|21.82|21.74|21.87|21.79|21.87|21.79|21.82|21.74|11
1620743410000|2021-05-11 14:30:10|21.86|21.78|21.87|21.79|21.89|21.81|21.84|21.76|37
1620743420000|2021-05-11 14:30:20|||||||||2
1620743430000|2021-05-11 14:30:30|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|23
1620743440000|2021-05-11 14:30:40|||||||||38
1620743450000|2021-05-11 14:30:50|21.9|21.82|21.87|21.79|21.9|21.82|21.86|21.78|44
1620743460000|2021-05-11 14:31:00|21.86|21.78|21.87|21.79|21.87|21.79|21.84|21.76|27
1620743470000|2021-05-11 14:31:10|21.86|21.78|21.82|21.74|21.87|21.79|21.81|21.73|14
1620743480000|2021-05-11 14:31:20|21.77|21.69|21.76|21.68|21.82|21.74|21.76|21.68|30
1620743490000|2021-05-11 14:31:30|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|120
1620743500000|2021-05-11 14:31:40|21.77|21.69|21.8|21.72|21.82|21.74|21.76|21.68|159
1620743510000|2021-05-11 14:31:50|21.78|21.7|21.82|21.74|21.83|21.75|21.78|21.7|55
1620743520000|2021-05-11 14:32:00|21.83|21.75|21.85|21.77|21.88|21.8|21.83|21.75|4
1620743530000|2021-05-11 14:32:10|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|3
1620743540000|2021-05-11 14:32:20|21.88|21.8|21.93|21.85|21.93|21.85|21.87|21.79|6
1620743550000|2021-05-11 14:32:30|21.92|21.84|21.92|21.84|21.93|21.85|21.9|21.82|24
1620743560000|2021-05-11 14:32:40|21.9|21.82|21.91|21.83|21.93|21.85|21.9|21.82|9
1620743570000|2021-05-11 14:32:50|21.92|21.84|21.94|21.86|21.94|21.86|21.91|21.83|205
1620743580000|2021-05-11 14:33:00|21.93|21.85|21.92|21.84|21.94|21.86|21.88|21.8|7
1620743590000|2021-05-11 14:33:10|21.91|21.83|21.89|21.81|21.91|21.83|21.88|21.8|53
1620743600000|2021-05-11 14:33:20|21.91|21.83|21.89|21.81|21.91|21.83|21.88|21.8|55
1620743610000|2021-05-11 14:33:30|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|2
1620743620000|2021-05-11 14:33:40|21.91|21.83|21.9|21.82|21.93|21.85|21.89|21.81|42
1620743630000|2021-05-11 14:33:50|21.91|21.83|21.83|21.75|21.91|21.83|21.83|21.75|12
1620743640000|2021-05-11 14:34:00|21.85|21.77|21.87|21.79|21.88|21.8|21.85|21.77|164
1620743650000|2021-05-11 14:34:10|21.88|21.8|21.88|21.8|21.88|21.8|21.87|21.79|60
1620743660000|2021-05-11 14:34:20|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|5
1620743670000|2021-05-11 14:34:30|||||||||2
1620743680000|2021-05-11 14:34:40|||||||||2
1620743690000|2021-05-11 14:34:50|||||||||3
1620743700000|2021-05-11 14:35:00|||||||||2
1620743710000|2021-05-11 14:35:10|21.9|21.82|21.94|21.86|21.94|21.86|21.9|21.82|168
1620743720000|2021-05-11 14:35:20|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|3
1620743730000|2021-05-11 14:35:30|21.94|21.86|21.94|21.86|21.98|21.9|21.94|21.86|5
1620743740000|2021-05-11 14:35:40|21.93|21.85|21.96|21.88|21.96|21.88|21.93|21.85|80
1620743750000|2021-05-11 14:35:50|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|80
1620743760000|2021-05-11 14:36:00|21.94|21.86|21.96|21.88|21.96|21.88|21.93|21.85|108
1620743770000|2021-05-11 14:36:10|21.94|21.86|21.94|21.86|21.96|21.88|21.94|21.86|2
1620743780000|2021-05-11 14:36:20|21.98|21.9|21.96|21.88|21.99|21.91|21.96|21.88|8
1620743790000|2021-05-11 14:36:30|21.94|21.86|21.96|21.88|21.96|21.88|21.93|21.85|56
1620743800000|2021-05-11 14:36:40|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|6
1620743810000|2021-05-11 14:36:50|21.98|21.9|21.94|21.86|21.99|21.91|21.93|21.85|8
1620743820000|2021-05-11 14:37:00|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|5
1620743830000|2021-05-11 14:37:10|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|2
1620743840000|2021-05-11 14:37:20|21.99|21.91|21.94|21.86|22.03|21.95|21.94|21.86|6
1620743850000|2021-05-11 14:37:30|21.93|21.85|21.99|21.91|21.99|21.91|21.93|21.85|46
1620743860000|2021-05-11 14:37:40|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|5
1620743870000|2021-05-11 14:37:50|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|4
1620743880000|2021-05-11 14:38:00|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|10
1620743890000|2021-05-11 14:38:10|22.04|21.96|22.04|21.96|22.04|21.96|22.03|21.95|8
1620743900000|2021-05-11 14:38:20|22.03|21.95|22.02|21.94|22.03|21.95|21.99|21.91|7
1620743910000|2021-05-11 14:38:30|22.04|21.96|22.05|21.97|22.05|21.97|22.04|21.96|50
1620743920000|2021-05-11 14:38:40|22.09|22.01|22.1|22.02|22.1|22.02|22.09|22.01|11
1620743930000|2021-05-11 14:38:50|||||||||2
1620743940000|2021-05-11 14:39:00|22.09|22.01|22.1|22.02|22.1|22.02|22.09|22.01|12
1620743950000|2021-05-11 14:39:10|22.06|21.98|22.06|21.98|22.11|22.03|22.05|21.97|35
1620743960000|2021-05-11 14:39:20|22.05|21.97|22.05|21.97|22.06|21.98|22.05|21.97|9
1620743970000|2021-05-11 14:39:30|||||||||6
1620743980000|2021-05-11 14:39:40|22.07|21.99|22.07|21.99|22.08|22|22.05|21.97|27
1620743990000|2021-05-11 14:39:50|22.05|21.97|22.05|21.97|22.07|21.99|22.05|21.97|1
1620744000000|2021-05-11 14:40:00|22.08|22|22.09|22.01|22.1|22.02|22.07|21.99|14
1620744010000|2021-05-11 14:40:10|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|15
1620744020000|2021-05-11 14:40:20|22.09|22.01|22.09|22.01|22.1|22.02|22.05|21.97|111
1620744030000|2021-05-11 14:40:30|22.1|22.02|22.04|21.96|22.1|22.02|22.04|21.96|41
1620744040000|2021-05-11 14:40:40|||||||||2
1620744050000|2021-05-11 14:40:50|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|13
1620744060000|2021-05-11 14:41:00|21.94|21.86|21.98|21.9|21.98|21.9|21.94|21.86|42
1620744070000|2021-05-11 14:41:10|21.93|21.85|21.93|21.85|21.96|21.88|21.93|21.85|118
1620744080000|2021-05-11 14:41:20|21.91|21.83|21.87|21.79|21.91|21.83|21.87|21.79|6
1620744090000|2021-05-11 14:41:30|21.88|21.8|21.87|21.79|21.88|21.8|21.87|21.79|6
1620744100000|2021-05-11 14:41:40|21.88|21.8|21.92|21.84|21.92|21.84|21.87|21.79|58
1620744110000|2021-05-11 14:41:50|21.9|21.82|21.93|21.85|21.93|21.85|21.9|21.82|13
1620744120000|2021-05-11 14:42:00|21.95|21.87|21.98|21.9|21.98|21.9|21.95|21.87|3
1620744130000|2021-05-11 14:42:10|21.97|21.89|21.93|21.85|21.98|21.9|21.93|21.85|30
1620744140000|2021-05-11 14:42:20|21.97|21.89|21.92|21.84|21.98|21.9|21.92|21.84|35
1620744150000|2021-05-11 14:42:30|21.93|21.85|21.88|21.8|21.93|21.85|21.88|21.8|5
1620744160000|2021-05-11 14:42:40|21.9|21.82|21.9|21.82|21.92|21.84|21.9|21.82|2
1620744170000|2021-05-11 14:42:50|21.92|21.84|21.92|21.84|21.93|21.85|21.92|21.84|8
1620744180000|2021-05-11 14:43:00|21.93|21.85|21.93|21.85|21.93|21.85|21.92|21.84|4
1620744190000|2021-05-11 14:43:10|21.92|21.84|21.97|21.89|21.97|21.89|21.92|21.84|62
1620744200000|2021-05-11 14:43:20|21.95|21.87|21.98|21.9|21.99|21.91|21.95|21.87|14
1620744210000|2021-05-11 14:43:30|||||||||55
1620744220000|2021-05-11 14:43:40|||||||||1
1620744230000|2021-05-11 14:43:50|21.99|21.91|21.98|21.9|22.03|21.95|21.98|21.9|61
1620744240000|2021-05-11 14:44:00|||||||||45
1620744250000|2021-05-11 14:44:10|21.99|21.91|21.96|21.88|21.99|21.91|21.96|21.88|124
1620744260000|2021-05-11 14:44:20|21.95|21.87|21.98|21.9|21.98|21.9|21.95|21.87|34
1620744270000|2021-05-11 14:44:30|||||||||103
1620744280000|2021-05-11 14:44:40|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|2
1620744290000|2021-05-11 14:44:50|21.93|21.85|21.98|21.9|21.98|21.9|21.93|21.85|28
1620744300000|2021-05-11 14:45:00|21.99|21.91|22.01|21.93|22.03|21.95|21.99|21.91|3
1620744310000|2021-05-11 14:45:10|21.99|21.91|21.98|21.9|22.03|21.95|21.98|21.9|8
1620744320000|2021-05-11 14:45:20|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|43
1620744330000|2021-05-11 14:45:30|22.04|21.96|22.03|21.95|22.04|21.96|22.02|21.94|375
1620744340000|2021-05-11 14:45:40|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|4
1620744350000|2021-05-11 14:45:50|22.02|21.94|22.02|21.94|22.02|21.94|21.98|21.9|224
1620744360000|2021-05-11 14:46:00|22.03|21.95|22.05|21.97|22.08|22|22.03|21.95|49
1620744370000|2021-05-11 14:46:10|22.03|21.95|22.06|21.98|22.08|22|22.03|21.95|11
1620744380000|2021-05-11 14:46:20|22.04|21.96|22.13|22.05|22.13|22.05|22.03|21.95|25
1620744390000|2021-05-11 14:46:30|22.11|22.03|22.15|22.07|22.2|22.12|22.11|22.03|39
1620744400000|2021-05-11 14:46:40|||||||||2
1620744410000|2021-05-11 14:46:50|22.14|22.06|22.09|22.01|22.15|22.07|22.09|22.01|21
1620744420000|2021-05-11 14:47:00|22.12|22.04|22.1|22.02|22.14|22.06|22.09|22.01|76
1620744430000|2021-05-11 14:47:10|22.09|22.01|21.99|21.91|22.1|22.02|21.99|21.91|8
1620744440000|2021-05-11 14:47:20|22.01|21.93|21.99|21.91|22.04|21.96|21.99|21.91|44
1620744450000|2021-05-11 14:47:30|22.02|21.94|22.03|21.95|22.03|21.95|21.99|21.91|32
1620744460000|2021-05-11 14:47:40|22.01|21.93|21.93|21.85|22.01|21.93|21.93|21.85|92
1620744470000|2021-05-11 14:47:50|21.94|21.86|21.87|21.79|21.95|21.87|21.87|21.79|90
1620744480000|2021-05-11 14:48:00|21.89|21.81|21.87|21.79|21.92|21.84|21.87|21.79|73
1620744490000|2021-05-11 14:48:10|21.88|21.8|21.9|21.82|21.9|21.82|21.87|21.79|40
1620744500000|2021-05-11 14:48:20|21.92|21.84|21.9|21.82|21.92|21.84|21.88|21.8|2
1620744510000|2021-05-11 14:48:30|21.92|21.84|21.87|21.79|21.92|21.84|21.87|21.79|9
1620744520000|2021-05-11 14:48:40|21.89|21.81|21.9|21.82|21.9|21.82|21.87|21.79|17
1620744530000|2021-05-11 14:48:50|21.89|21.81|21.92|21.84|21.92|21.84|21.89|21.81|63
1620744540000|2021-05-11 14:49:00|21.93|21.85|21.93|21.85|21.95|21.87|21.93|21.85|17
1620744550000|2021-05-11 14:49:10|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|70
1620744560000|2021-05-11 14:49:20|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|113
1620744570000|2021-05-11 14:49:30|21.95|21.87|21.92|21.84|21.95|21.87|21.92|21.84|6
1620744580000|2021-05-11 14:49:40|21.91|21.83|21.86|21.78|21.92|21.84|21.86|21.78|26
1620744590000|2021-05-11 14:49:50|21.82|21.74|21.86|21.78|21.87|21.79|21.82|21.74|39
1620744600000|2021-05-11 14:50:00|21.82|21.74|21.87|21.79|21.89|21.81|21.82|21.74|2
1620744610000|2021-05-11 14:50:10|||||||||42
1620744620000|2021-05-11 14:50:20|21.9|21.82|21.88|21.8|21.92|21.84|21.88|21.8|8
1620744630000|2021-05-11 14:50:30|21.9|21.82|21.87|21.79|21.9|21.82|21.87|21.79|18
1620744640000|2021-05-11 14:50:40|21.86|21.78|21.86|21.78|21.87|21.79|21.84|21.76|128
1620744650000|2021-05-11 14:50:50|21.82|21.74|21.81|21.73|21.84|21.76|21.81|21.73|9
1620744660000|2021-05-11 14:51:00|21.82|21.74|21.84|21.76|21.86|21.78|21.82|21.74|3
1620744670000|2021-05-11 14:51:10|21.86|21.78|21.92|21.84|21.92|21.84|21.86|21.78|30
1620744680000|2021-05-11 14:51:20|21.9|21.82|21.84|21.76|21.9|21.82|21.82|21.74|7
1620744690000|2021-05-11 14:51:30|21.86|21.78|21.84|21.76|21.86|21.78|21.81|21.73|51
1620744700000|2021-05-11 14:51:40|21.82|21.74|21.82|21.74|21.86|21.78|21.82|21.74|3
1620744710000|2021-05-11 14:51:50|21.86|21.78|21.84|21.76|21.86|21.78|21.82|21.74|27
1620744720000|2021-05-11 14:52:00|21.86|21.78|21.87|21.79|21.87|21.79|21.81|21.73|8
1620744730000|2021-05-11 14:52:10|||||||||2
1620744740000|2021-05-11 14:52:20|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|20
1620744750000|2021-05-11 14:52:30|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|3
1620744760000|2021-05-11 14:52:40|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|5
1620744770000|2021-05-11 14:52:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|1
1620744780000|2021-05-11 14:53:00|||||||||1
1620744790000|2021-05-11 14:53:10|21.78|21.7|21.76|21.68|21.78|21.7|21.76|21.68|2
1620744800000|2021-05-11 14:53:20|||||||||2
1620744810000|2021-05-11 14:53:30|21.74|21.66|21.76|21.68|21.76|21.68|21.74|21.66|8
1620744820000|2021-05-11 14:53:40|||||||||3
1620744830000|2021-05-11 14:53:50|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|8
1620744840000|2021-05-11 14:54:00|21.8|21.72|21.81|21.73|21.81|21.73|21.76|21.68|8
1620744850000|2021-05-11 14:54:10|21.79|21.71|21.83|21.75|21.83|21.75|21.79|21.71|3
1620744860000|2021-05-11 14:54:20|21.86|21.78|21.81|21.73|21.86|21.78|21.81|21.73|18
1620744870000|2021-05-11 14:54:30|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|7
1620744880000|2021-05-11 14:54:40|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|3
1620744890000|2021-05-11 14:54:50|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|2
1620744900000|2021-05-11 14:55:00|21.86|21.78|21.86|21.78|21.86|21.78|21.83|21.75|4
1620744910000|2021-05-11 14:55:10|21.85|21.77|21.84|21.76|21.86|21.78|21.81|21.73|12
1620744920000|2021-05-11 14:55:20|21.86|21.78|21.86|21.78|21.87|21.79|21.84|21.76|4
1620744930000|2021-05-11 14:55:30|21.87|21.79|21.86|21.78|21.87|21.79|21.86|21.78|3
1620744940000|2021-05-11 14:55:40|21.87|21.79|21.86|21.78|21.87|21.79|21.86|21.78|3
1620744950000|2021-05-11 14:55:50|21.82|21.74|21.86|21.78|21.87|21.79|21.82|21.74|4
1620744960000|2021-05-11 14:56:00|21.82|21.74|21.81|21.73|21.84|21.76|21.81|21.73|19
1620744970000|2021-05-11 14:56:10|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|3
1620744980000|2021-05-11 14:56:20|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|19
1620744990000|2021-05-11 14:56:30|21.74|21.66|21.74|21.66|21.75|21.67|21.74|21.66|32
1620745000000|2021-05-11 14:56:40|21.75|21.67|21.69|21.61|21.75|21.67|21.69|21.61|9
1620745010000|2021-05-11 14:56:50|21.71|21.63|21.74|21.66|21.74|21.66|21.71|21.63|2
1620745020000|2021-05-11 14:57:00|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|7
1620745030000|2021-05-11 14:57:10|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|1
1620745040000|2021-05-11 14:57:20|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|37
1620745050000|2021-05-11 14:57:30|21.71|21.63|21.71|21.63|21.71|21.63|21.69|21.61|4
1620745060000|2021-05-11 14:57:40|21.69|21.61|21.73|21.65|21.73|21.65|21.69|21.61|2
1620745070000|2021-05-11 14:57:50|||||||||2
1620745080000|2021-05-11 14:58:00|21.74|21.66|21.74|21.66|21.76|21.68|21.74|21.66|2
1620745090000|2021-05-11 14:58:10|21.78|21.7|21.79|21.71|21.81|21.73|21.78|21.7|4
1620745100000|2021-05-11 14:58:20|21.78|21.7|21.83|21.75|21.83|21.75|21.78|21.7|2
1620745110000|2021-05-11 14:58:30|||||||||2
1620745120000|2021-05-11 14:58:40|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|30
1620745130000|2021-05-11 14:58:50|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|2
1620745140000|2021-05-11 14:59:00|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|44
1620745150000|2021-05-11 14:59:10|21.83|21.75|21.83|21.75|21.84|21.76|21.83|21.75|41
1620745160000|2021-05-11 14:59:20|21.84|21.76|21.83|21.75|21.84|21.76|21.83|21.75|3
1620745170000|2021-05-11 14:59:30|21.84|21.76|21.83|21.75|21.84|21.76|21.83|21.75|3
1620745180000|2021-05-11 14:59:40|21.84|21.76|21.83|21.75|21.84|21.76|21.83|21.75|12
1620745190000|2021-05-11 14:59:50|||||||||2
1620745200000|2021-05-11 15:00:00|21.84|21.76|21.83|21.75|21.88|21.8|21.83|21.75|19
1620745210000|2021-05-11 15:00:10|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|2
1620745220000|2021-05-11 15:00:20|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|3
1620745230000|2021-05-11 15:00:30|21.87|21.79|21.88|21.8|21.88|21.8|21.83|21.75|1
1620745240000|2021-05-11 15:00:40|21.85|21.77|21.86|21.78|21.88|21.8|21.83|21.75|12
1620745250000|2021-05-11 15:00:50|21.88|21.8|21.83|21.75|21.88|21.8|21.83|21.75|1
1620745260000|2021-05-11 15:01:00|21.85|21.77|21.85|21.77|21.88|21.8|21.85|21.77|5
1620745270000|2021-05-11 15:01:10|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|1
1620745280000|2021-05-11 15:01:20|21.9|21.82|21.87|21.79|21.9|21.82|21.87|21.79|1
1620745290000|2021-05-11 15:01:30|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1620745300000|2021-05-11 15:01:40|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|1
1620745310000|2021-05-11 15:01:50|21.9|21.82|21.93|21.85|21.93|21.85|21.9|21.82|6
1620745320000|2021-05-11 15:02:00|21.9|21.82|21.93|21.85|21.93|21.85|21.9|21.82|0
1620745330000|2021-05-11 15:02:10|||||||||1
1620745340000|2021-05-11 15:02:20|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|139
1620745350000|2021-05-11 15:02:30|21.93|21.85|21.93|21.85|21.93|21.85|21.9|21.82|25
1620745370000|2021-05-11 15:02:50|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|38
1620745380000|2021-05-11 15:03:00|21.98|21.9|21.98|21.9|21.99|21.91|21.98|21.9|94
1620745390000|2021-05-11 15:03:10|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|5
1620745400000|2021-05-11 15:03:20|||||||||5
1620745410000|2021-05-11 15:03:30|21.99|21.91|21.99|21.91|21.99|21.91|21.98|21.9|3
1620745420000|2021-05-11 15:03:40|21.98|21.9|21.99|21.91|22.01|21.93|21.98|21.9|0
1620745430000|2021-05-11 15:03:50|21.98|21.9|21.99|21.91|22.03|21.95|21.98|21.9|2
1620745440000|2021-05-11 15:04:00|22.03|21.95|21.99|21.91|22.04|21.96|21.99|21.91|204
1620745450000|2021-05-11 15:04:10|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|151
1620745460000|2021-05-11 15:04:20|22.01|21.93|22.03|21.95|22.03|21.95|21.99|21.91|0
1620745470000|2021-05-11 15:04:30|22.04|21.96|22.08|22|22.09|22.01|22.04|21.96|42
1620745480000|2021-05-11 15:04:40|22.04|21.96|22.09|22.01|22.09|22.01|22.04|21.96|0
1620745500000|2021-05-11 15:05:00|22.13|22.05|22.09|22.01|22.14|22.06|22.09|22.01|57
1620745510000|2021-05-11 15:05:10|22.12|22.04|22.14|22.06|22.14|22.06|22.11|22.03|4
1620745560000|2021-05-11 15:06:00|22.18|22.1|22.13|22.05|22.18|22.1|22.13|22.05|58
1620745570000|2021-05-11 15:06:10|22.12|22.04|22.08|22|22.13|22.05|22.08|22|23
1620745580000|2021-05-11 15:06:20|22.1|22.02|22.12|22.04|22.12|22.04|22.1|22.02|0
1620745590000|2021-05-11 15:06:30|22.08|22|22.02|21.94|22.08|22|22.02|21.94|20
1620745600000|2021-05-11 15:06:40|22.03|21.95|22.02|21.94|22.07|21.99|22.02|21.94|72
1620745610000|2021-05-11 15:06:50|22.04|21.96|22.07|21.99|22.07|21.99|22.04|21.96|9
1620745620000|2021-05-11 15:07:00|||||||||10
1620745630000|2021-05-11 15:07:10|22.08|22|22.08|22|22.08|22|22.07|21.99|461
1620745640000|2021-05-11 15:07:20|22.07|21.99|22.02|21.94|22.08|22|22.02|21.94|102
1620745650000|2021-05-11 15:07:30|22.03|21.95|22.03|21.95|22.03|21.95|22.02|21.94|32
1620745660000|2021-05-11 15:07:40|22.02|21.94|22.02|21.94|22.03|21.95|22.02|21.94|64
1620745670000|2021-05-11 15:07:50|21.98|21.9|21.98|21.9|22.03|21.95|21.98|21.9|9
1620745680000|2021-05-11 15:08:00|22|21.92|22.02|21.94|22.02|21.94|21.98|21.9|3
1620745690000|2021-05-11 15:08:10|22.03|21.95|22.07|21.99|22.07|21.99|22.03|21.95|7
1620745700000|2021-05-11 15:08:20|22.08|22|22.08|22|22.08|22|22.07|21.99|100
1620745710000|2021-05-11 15:08:30|22.07|21.99|22.1|22.02|22.1|22.02|22.07|21.99|11
1620745720000|2021-05-11 15:08:40|22.12|22.04|22.07|21.99|22.12|22.04|22.07|21.99|2
1620745730000|2021-05-11 15:08:50|22.06|21.98|21.99|21.91|22.06|21.98|21.99|21.91|6
1620745740000|2021-05-11 15:09:00|22.01|21.93|22.01|21.93|22.02|21.94|21.97|21.89|0
1620745750000|2021-05-11 15:09:10|22.02|21.94|22.01|21.93|22.02|21.94|22.01|21.93|1
1620745760000|2021-05-11 15:09:20|22.04|21.96|22.02|21.94|22.06|21.98|22.01|21.93|1
1620745770000|2021-05-11 15:09:30|22.04|21.96|22.06|21.98|22.06|21.98|22.04|21.96|0
1620745780000|2021-05-11 15:09:40|22.07|21.99|22.07|21.99|22.07|21.99|22.06|21.98|20
1620745790000|2021-05-11 15:09:50|22.06|21.98|22.12|22.04|22.12|22.04|22.06|21.98|42
1620745800000|2021-05-11 15:10:00|22.11|22.03|22.12|22.04|22.12|22.04|22.11|22.03|9
1620745810000|2021-05-11 15:10:10|22.13|22.05|22.17|22.09|22.17|22.09|22.12|22.04|5
1620745820000|2021-05-11 15:10:20|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|65
1620745830000|2021-05-11 15:10:30|22.17|22.09|22.13|22.05|22.17|22.09|22.12|22.04|8
1620745840000|2021-05-11 15:10:40|22.15|22.07|22.17|22.09|22.17|22.09|22.14|22.06|80
1620745850000|2021-05-11 15:10:50|22.16|22.08|22.21|22.13|22.21|22.13|22.16|22.08|0
1620745860000|2021-05-11 15:11:00|22.22|22.14|22.22|22.14|22.22|22.14|22.17|22.09|11
1620745870000|2021-05-11 15:11:10|22.2|22.12|22.17|22.09|22.21|22.13|22.17|22.09|4
1620745880000|2021-05-11 15:11:20|22.21|22.13|22.21|22.13|22.22|22.14|22.19|22.11|31
1620745890000|2021-05-11 15:11:30|22.22|22.14|22.19|22.11|22.22|22.14|22.19|22.11|21
1620745900000|2021-05-11 15:11:40|22.17|22.09|22.19|22.11|22.19|22.11|22.16|22.08|8
1620745910000|2021-05-11 15:11:50|22.17|22.09|22.16|22.08|22.19|22.11|22.16|22.08|72
1620745920000|2021-05-11 15:12:00|22.17|22.09|22.21|22.13|22.22|22.14|22.16|22.08|7
1620745930000|2021-05-11 15:12:10|22.22|22.14|22.24|22.16|22.24|22.16|22.21|22.13|0
1620745940000|2021-05-11 15:12:20|22.26|22.18|22.27|22.19|22.27|22.19|22.26|22.18|154
1620745950000|2021-05-11 15:12:30|22.25|22.17|22.21|22.13|22.27|22.19|22.21|22.13|87
1620745960000|2021-05-11 15:12:40|22.19|22.11|22.21|22.13|22.21|22.13|22.17|22.09|59
1620745970000|2021-05-11 15:12:50|22.19|22.11|22.21|22.13|22.21|22.13|22.17|22.09|5
1620745980000|2021-05-11 15:13:00|22.22|22.14|22.24|22.16|22.26|22.18|22.22|22.14|30
1620745990000|2021-05-11 15:13:10|22.26|22.18|22.31|22.23|22.31|22.23|22.24|22.16|0
1620746000000|2021-05-11 15:13:20|||||||||50
1620746010000|2021-05-11 15:13:30|22.26|22.18|22.27|22.19|22.31|22.23|22.26|22.18|46
1620746020000|2021-05-11 15:13:40|22.31|22.23|22.29|22.21|22.31|22.23|22.27|22.19|1
1620746030000|2021-05-11 15:13:50|22.27|22.19|22.31|22.23|22.31|22.23|22.27|22.19|1
1620746040000|2021-05-11 15:14:00|22.29|22.21|22.3|22.22|22.32|22.24|22.29|22.21|8
1620746050000|2021-05-11 15:14:10|22.32|22.24|22.27|22.19|22.32|22.24|22.27|22.19|165
1620746060000|2021-05-11 15:14:20|22.26|22.18|22.24|22.16|22.26|22.18|22.24|22.16|1
1620746070000|2021-05-11 15:14:30|22.26|22.18|22.16|22.08|22.26|22.18|22.16|22.08|192
1620746080000|2021-05-11 15:14:40|22.15|22.07|22.16|22.08|22.16|22.08|22.15|22.07|2
1620746090000|2021-05-11 15:14:50|22.15|22.07|22.11|22.03|22.16|22.08|22.11|22.03|13
1620746100000|2021-05-11 15:15:00|22.13|22.05|22.11|22.03|22.13|22.05|22.11|22.03|143
1620746110000|2021-05-11 15:15:10|22.12|22.04|22.12|22.04|22.14|22.06|22.12|22.04|5
1620746120000|2021-05-11 15:15:20|22.14|22.06|22.16|22.08|22.16|22.08|22.12|22.04|0
1620746130000|2021-05-11 15:15:30|22.14|22.06|22.17|22.09|22.17|22.09|22.14|22.06|9
1620746140000|2021-05-11 15:15:40|22.18|22.1|22.22|22.14|22.22|22.14|22.18|22.1|2
1620746150000|2021-05-11 15:15:50|22.21|22.13|22.2|22.12|22.21|22.13|22.17|22.09|6
1620746160000|2021-05-11 15:16:00|22.22|22.14|22.17|22.09|22.22|22.14|22.17|22.09|1
1620746170000|2021-05-11 15:16:10|||||||||1
1620746180000|2021-05-11 15:16:20|22.15|22.07|22.17|22.09|22.17|22.09|22.13|22.05|50
1620746190000|2021-05-11 15:16:30|22.18|22.1|22.18|22.1|22.18|22.1|22.17|22.09|14
1620746200000|2021-05-11 15:16:40|22.17|22.09|22.17|22.09|22.18|22.1|22.17|22.09|12
1620746210000|2021-05-11 15:16:50|22.16|22.08|22.17|22.09|22.17|22.09|22.16|22.08|6
1620746220000|2021-05-11 15:17:00|22.16|22.08|22.09|22.01|22.16|22.08|22.07|21.99|6
1620746230000|2021-05-11 15:17:10|22.11|22.03|22.06|21.98|22.11|22.03|22.06|21.98|46
1620746240000|2021-05-11 15:17:20|22.05|21.97|22.06|21.98|22.06|21.98|22.02|21.94|59
1620746250000|2021-05-11 15:17:30|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|1
1620746260000|2021-05-11 15:17:40|22.06|21.98|22.05|21.97|22.06|21.98|22.03|21.95|2
1620746270000|2021-05-11 15:17:50|22.06|21.98|22.05|21.97|22.06|21.98|22.03|21.95|136
1620746280000|2021-05-11 15:18:00|22.06|21.98|22.06|21.98|22.06|21.98|22.05|21.97|8
1620746290000|2021-05-11 15:18:10|22.05|21.97|22.01|21.93|22.05|21.97|22.01|21.93|27
1620746300000|2021-05-11 15:18:20|22|21.92|21.96|21.88|22.01|21.93|21.96|21.88|1
1620746310000|2021-05-11 15:18:30|||||||||66
1620746320000|2021-05-11 15:18:40|21.95|21.87|21.95|21.87|21.95|21.87|21.93|21.85|1
1620746330000|2021-05-11 15:18:50|21.93|21.85|21.9|21.82|21.95|21.87|21.9|21.82|174
1620746340000|2021-05-11 15:19:00|21.92|21.84|21.9|21.82|21.92|21.84|21.9|21.82|13
1620746360000|2021-05-11 15:19:20|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|91
1620746370000|2021-05-11 15:19:30|21.89|21.81|21.85|21.77|21.89|21.81|21.85|21.77|60
1620746380000|2021-05-11 15:19:40|21.87|21.79|21.85|21.77|21.89|21.81|21.85|21.77|54
1620746390000|2021-05-11 15:19:50|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|58
1620746400000|2021-05-11 15:20:00|21.87|21.79|21.87|21.79|21.89|21.81|21.85|21.77|3
1620746410000|2021-05-11 15:20:10|21.85|21.77|21.85|21.77|21.87|21.79|21.85|21.77|0
1620746420000|2021-05-11 15:20:20|21.87|21.79|21.87|21.79|21.87|21.79|21.85|21.77|11
1620746430000|2021-05-11 15:20:30|21.85|21.77|21.84|21.76|21.87|21.79|21.84|21.76|93
1620746440000|2021-05-11 15:20:40|21.86|21.78|21.87|21.79|21.87|21.79|21.84|21.76|10
1620746450000|2021-05-11 15:20:50|21.84|21.76|21.84|21.76|21.85|21.77|21.84|21.76|142
1620746460000|2021-05-11 15:21:00|||||||||10
1620746490000|2021-05-11 15:21:30|||||||||5
1620746500000|2021-05-11 15:21:40|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|84
1620746540000|2021-05-11 15:22:20|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|68
1620746560000|2021-05-11 15:22:40|||||||||4
1620746570000|2021-05-11 15:22:50|21.83|21.75|21.79|21.71|21.83|21.75|21.79|21.71|1
1620746580000|2021-05-11 15:23:00|21.81|21.73|21.81|21.73|21.81|21.73|21.79|21.71|0
1620746590000|2021-05-11 15:23:10|21.83|21.75|21.79|21.71|21.83|21.75|21.79|21.71|0
1620746610000|2021-05-11 15:23:30|21.78|21.7|21.78|21.7|21.78|21.7|21.74|21.66|42
1620746620000|2021-05-11 15:23:40|21.74|21.66|21.73|21.65|21.78|21.7|21.73|21.65|72
1620746630000|2021-05-11 15:23:50|||||||||1
1620746640000|2021-05-11 15:24:00|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|40
1620746650000|2021-05-11 15:24:10|21.77|21.69|21.72|21.64|21.77|21.69|21.72|21.64|307
1620746660000|2021-05-11 15:24:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|52
1620746670000|2021-05-11 15:24:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|2
1620746690000|2021-05-11 15:24:50|||||||||12
1620746700000|2021-05-11 15:25:00|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|141
1620746710000|2021-05-11 15:25:10|||||||||130
1620746720000|2021-05-11 15:25:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|65
1620746730000|2021-05-11 15:25:30|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|158
1620746740000|2021-05-11 15:25:40|||||||||4
1620746750000|2021-05-11 15:25:50|21.75|21.67|21.69|21.61|21.75|21.67|21.69|21.61|95
1620746760000|2021-05-11 15:26:00|21.7|21.62|21.7|21.62|21.7|21.62|21.69|21.61|32
1620746770000|2021-05-11 15:26:10|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|174
1620746780000|2021-05-11 15:26:20|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|232
1620746790000|2021-05-11 15:26:30|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|31
1620746800000|2021-05-11 15:26:40|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|90
1620746810000|2021-05-11 15:26:50|||||||||34
1620746820000|2021-05-11 15:27:00|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|43
1620746830000|2021-05-11 15:27:10|||||||||41
1620746840000|2021-05-11 15:27:20|||||||||31
1620746850000|2021-05-11 15:27:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|64
1620746860000|2021-05-11 15:27:40|21.75|21.67|21.77|21.69|21.77|21.69|21.75|21.67|48
1620746870000|2021-05-11 15:27:50|21.75|21.67|21.75|21.67|21.77|21.69|21.75|21.67|75
1620746880000|2021-05-11 15:28:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|53
1620746890000|2021-05-11 15:28:10|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|96
1620746900000|2021-05-11 15:28:20|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|31
1620746910000|2021-05-11 15:28:30|||||||||101
1620746920000|2021-05-11 15:28:40|||||||||31
1620746930000|2021-05-11 15:28:50|||||||||99
1620746940000|2021-05-11 15:29:00|||||||||75
1620746950000|2021-05-11 15:29:10|||||||||139
1620746960000|2021-05-11 15:29:20|21.75|21.67|21.72|21.64|21.75|21.67|21.72|21.64|249
1620746970000|2021-05-11 15:29:30|||||||||65
1620746980000|2021-05-11 15:29:40|21.75|21.67|21.72|21.64|21.75|21.67|21.72|21.64|141
1620746990000|2021-05-11 15:29:50|||||||||148
1620747000000|2021-05-11 15:30:00|||||||||49
1620747010000|2021-05-11 15:30:10|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|48
1620747020000|2021-05-11 15:30:20|21.73|21.65|21.72|21.64|21.75|21.67|21.72|21.64|23
1620747030000|2021-05-11 15:30:30|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|240
1620747040000|2021-05-11 15:30:40|21.71|21.63|21.67|21.59|21.71|21.63|21.67|21.59|193
1620747050000|2021-05-11 15:30:50|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|57
1620747060000|2021-05-11 15:31:00|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|17
1620747070000|2021-05-11 15:31:10|||||||||13
1620747080000|2021-05-11 15:31:20|||||||||20
1620747090000|2021-05-11 15:31:30|||||||||6
1620747100000|2021-05-11 15:31:40|21.73|21.65|21.72|21.64|21.75|21.67|21.7|21.62|162
1620747110000|2021-05-11 15:31:50|||||||||17
1620747120000|2021-05-11 15:32:00|21.73|21.65|21.68|21.6|21.73|21.65|21.68|21.6|16
1620747130000|2021-05-11 15:32:10|21.64|21.56|21.68|21.6|21.68|21.6|21.64|21.56|15
1620747140000|2021-05-11 15:32:20|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|8
1620747150000|2021-05-11 15:32:30|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|5
1620747170000|2021-05-11 15:32:50|21.63|21.55|21.64|21.56|21.64|21.56|21.63|21.55|27
1620747180000|2021-05-11 15:33:00|21.63|21.55|21.58|21.5|21.64|21.56|21.58|21.5|54
1620747190000|2021-05-11 15:33:10|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1620747200000|2021-05-11 15:33:20|||||||||15
1620747210000|2021-05-11 15:33:30|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1620747220000|2021-05-11 15:33:40|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1620747230000|2021-05-11 15:33:50|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|304
1620747240000|2021-05-11 15:34:00|21.55|21.47|21.57|21.49|21.57|21.49|21.54|21.46|2
1620747250000|2021-05-11 15:34:10|21.55|21.47|21.59|21.51|21.59|21.51|21.55|21.47|25
1620747260000|2021-05-11 15:34:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|25
1620747270000|2021-05-11 15:34:30|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|1
1620747280000|2021-05-11 15:34:40|21.55|21.47|21.55|21.47|21.57|21.49|21.55|21.47|0
1620747290000|2021-05-11 15:34:50|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|8
1620747300000|2021-05-11 15:35:00|21.54|21.46|21.54|21.46|21.54|21.46|21.5|21.42|1
1620747310000|2021-05-11 15:35:10|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|1
1620747340000|2021-05-11 15:35:40|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1620747350000|2021-05-11 15:35:50|21.56|21.48|21.57|21.49|21.59|21.51|21.54|21.46|62
1620747360000|2021-05-11 15:36:00|21.59|21.51|21.55|21.47|21.59|21.51|21.55|21.47|25
1620747380000|2021-05-11 15:36:20|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|1
1620747400000|2021-05-11 15:36:40|21.54|21.46|21.5|21.42|21.54|21.46|21.5|21.42|8
1620747410000|2021-05-11 15:36:50|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|0
1620747420000|2021-05-11 15:37:00|21.55|21.47|21.52|21.44|21.55|21.47|21.5|21.42|4
1620747430000|2021-05-11 15:37:10|21.5|21.42|21.55|21.47|21.55|21.47|21.5|21.42|0
1620747440000|2021-05-11 15:37:20|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|8
1620747470000|2021-05-11 15:37:50|21.57|21.49|21.6|21.52|21.6|21.52|21.57|21.49|0
1620747480000|2021-05-11 15:38:00|21.59|21.51|21.59|21.51|21.6|21.52|21.59|21.51|2
1620747500000|2021-05-11 15:38:20|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|0
1620747510000|2021-05-11 15:38:30|21.55|21.47|21.55|21.47|21.57|21.49|21.55|21.47|0
1620747520000|2021-05-11 15:38:40|21.57|21.49|21.57|21.49|21.57|21.49|21.55|21.47|0
1620747530000|2021-05-11 15:38:50|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|0
1620747550000|2021-05-11 15:39:10|21.59|21.51|21.64|21.56|21.64|21.56|21.59|21.51|1
1620747560000|2021-05-11 15:39:20|21.6|21.52|21.6|21.52|21.62|21.54|21.6|21.52|7
1620747570000|2021-05-11 15:39:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|3
1620747580000|2021-05-11 15:39:40|21.6|21.52|21.6|21.52|21.62|21.54|21.6|21.52|0
1620747590000|2021-05-11 15:39:50|21.62|21.54|21.62|21.54|21.62|21.54|21.6|21.52|0
1620747600000|2021-05-11 15:40:00|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|1
1620747620000|2021-05-11 15:40:20|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|1
1620747630000|2021-05-11 15:40:30|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|0
1620747640000|2021-05-11 15:40:40|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|0
1620747650000|2021-05-11 15:40:50|21.6|21.52|21.6|21.52|21.62|21.54|21.6|21.52|0
1620747660000|2021-05-11 15:41:00|21.62|21.54|21.62|21.54|21.62|21.54|21.6|21.52|7
1620747670000|2021-05-11 15:41:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1620747680000|2021-05-11 15:41:20|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1620747690000|2021-05-11 15:41:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1620747710000|2021-05-11 15:41:50|21.67|21.59|21.67|21.59|21.67|21.59|21.65|21.57|0
1620747720000|2021-05-11 15:42:00|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|0
1620747730000|2021-05-11 15:42:10|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1620747740000|2021-05-11 15:42:20|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|0
1620747750000|2021-05-11 15:42:30|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|0
1620747760000|2021-05-11 15:42:40|21.72|21.64|21.75|21.67|21.75|21.67|21.72|21.64|7
1620747770000|2021-05-11 15:42:50|||||||||15
1620747780000|2021-05-11 15:43:00|21.74|21.66|21.74|21.66|21.75|21.67|21.74|21.66|113
1620747790000|2021-05-11 15:43:10|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1620747830000|2021-05-11 15:43:50|21.77|21.69|21.8|21.72|21.8|21.72|21.77|21.69|43
1620747850000|2021-05-11 15:44:10|21.82|21.74|21.85|21.77|21.85|21.77|21.82|21.74|0
1620747860000|2021-05-11 15:44:20|21.81|21.73|21.8|21.72|21.82|21.74|21.8|21.72|1
1620747870000|2021-05-11 15:44:30|21.82|21.74|21.85|21.77|21.85|21.77|21.82|21.74|2
1620747880000|2021-05-11 15:44:40|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|26
1620747890000|2021-05-11 15:44:50|21.9|21.82|21.87|21.79|21.9|21.82|21.86|21.78|6
1620747900000|2021-05-11 15:45:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1620747910000|2021-05-11 15:45:10|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1620747920000|2021-05-11 15:45:20|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1620747930000|2021-05-11 15:45:30|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|0
1620747940000|2021-05-11 15:45:40|21.87|21.79|21.9|21.82|21.9|21.82|21.87|21.79|0
1620747950000|2021-05-11 15:45:50|21.89|21.81|21.85|21.77|21.89|21.81|21.85|21.77|1
1620747970000|2021-05-11 15:46:10|21.84|21.76|21.8|21.72|21.84|21.76|21.8|21.72|9
1620747980000|2021-05-11 15:46:20|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|1
1620747990000|2021-05-11 15:46:30|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|0
1620748000000|2021-05-11 15:46:40|21.77|21.69|21.75|21.67|21.79|21.71|21.75|21.67|0
1620748010000|2021-05-11 15:46:50|21.74|21.66|21.7|21.62|21.74|21.66|21.7|21.62|1
1620748030000|2021-05-11 15:47:10|21.72|21.64|21.75|21.67|21.75|21.67|21.72|21.64|0
1620748050000|2021-05-11 15:47:30|21.77|21.69|21.77|21.69|21.77|21.69|21.75|21.67|0
1620748060000|2021-05-11 15:47:40|21.75|21.67|21.77|21.69|21.77|21.69|21.75|21.67|0
1620748070000|2021-05-11 15:47:50|21.75|21.67|21.8|21.72|21.8|21.72|21.75|21.67|0
1620748090000|2021-05-11 15:48:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|1
1620748100000|2021-05-11 15:48:20|21.8|21.72|21.75|21.67|21.8|21.72|21.75|21.67|2
1620748110000|2021-05-11 15:48:30|21.74|21.66|21.72|21.64|21.75|21.67|21.7|21.62|2
1620748120000|2021-05-11 15:48:40|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1620748130000|2021-05-11 15:48:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|1
1620748140000|2021-05-11 15:49:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1620748150000|2021-05-11 15:49:10|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|0
1620748160000|2021-05-11 15:49:20|21.72|21.64|21.74|21.66|21.74|21.66|21.7|21.62|0
1620748170000|2021-05-11 15:49:30|21.72|21.64|21.72|21.64|21.74|21.66|21.7|21.62|0
1620748180000|2021-05-11 15:49:40|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|0
1620748190000|2021-05-11 15:49:50|21.74|21.66|21.74|21.66|21.74|21.66|21.72|21.64|0
1620748200000|2021-05-11 15:50:00|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|1
1620748210000|2021-05-11 15:50:10|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|0
1620748220000|2021-05-11 15:50:20|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1620748230000|2021-05-11 15:50:30|21.75|21.67|21.79|21.71|21.8|21.72|21.75|21.67|0
1620748240000|2021-05-11 15:50:40|21.75|21.67|21.77|21.69|21.77|21.69|21.74|21.66|247
1620748250000|2021-05-11 15:50:50|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|3
1620748260000|2021-05-11 15:51:00|21.75|21.67|21.75|21.67|21.77|21.69|21.75|21.67|0
1620748270000|2021-05-11 15:51:10|21.77|21.69|21.74|21.66|21.77|21.69|21.74|21.66|8
1620748280000|2021-05-11 15:51:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|41
1620748290000|2021-05-11 15:51:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1620748300000|2021-05-11 15:51:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|35
1620748320000|2021-05-11 15:52:00|21.71|21.63|21.74|21.66|21.74|21.66|21.71|21.63|0
1620748330000|2021-05-11 15:52:10|21.73|21.65|21.71|21.63|21.74|21.66|21.69|21.61|0
1620748350000|2021-05-11 15:52:30|21.73|21.65|21.69|21.61|21.74|21.66|21.69|21.61|0
1620748360000|2021-05-11 15:52:40|21.71|21.63|21.71|21.63|21.71|21.63|21.69|21.61|0
1620748370000|2021-05-11 15:52:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1620748380000|2021-05-11 15:53:00|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|0
1620748390000|2021-05-11 15:53:10|21.71|21.63|21.71|21.63|21.71|21.63|21.69|21.61|0
1620748400000|2021-05-11 15:53:20|21.69|21.61|21.63|21.55|21.69|21.61|21.62|21.54|0
1620748410000|2021-05-11 15:53:30|21.6|21.52|21.58|21.5|21.63|21.55|21.57|21.49|0
1620748420000|2021-05-11 15:53:40|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|0
1620748430000|2021-05-11 15:53:50|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|0
1620748440000|2021-05-11 15:54:00|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|0
1620748460000|2021-05-11 15:54:20|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1620748470000|2021-05-11 15:54:30|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1620748480000|2021-05-11 15:54:40|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1620748500000|2021-05-11 15:55:00|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|17
1620748510000|2021-05-11 15:55:10|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|22
1620748520000|2021-05-11 15:55:20|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|0
1620748540000|2021-05-11 15:55:40|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|0
1620748560000|2021-05-11 15:56:00|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|0
1620748570000|2021-05-11 15:56:10|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1620748580000|2021-05-11 15:56:20|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|0
1620748590000|2021-05-11 15:56:30|21.52|21.44|21.52|21.44|21.53|21.45|21.52|21.44|0
1620748600000|2021-05-11 15:56:40|21.53|21.45|21.55|21.47|21.57|21.49|21.52|21.44|11
1620748610000|2021-05-11 15:56:50|21.57|21.49|21.62|21.54|21.62|21.54|21.57|21.49|0
1620748620000|2021-05-11 15:57:00|21.63|21.55|21.62|21.54|21.64|21.56|21.62|21.54|0
1620748630000|2021-05-11 15:57:10|21.63|21.55|21.64|21.56|21.64|21.56|21.62|21.54|0
1620748640000|2021-05-11 15:57:20|21.62|21.54|21.62|21.54|21.64|21.56|21.62|21.54|0
1620748650000|2021-05-11 15:57:30|21.61|21.53|21.56|21.48|21.61|21.53|21.56|21.48|0
1620748660000|2021-05-11 15:57:40|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|0
1620748670000|2021-05-11 15:57:50|21.52|21.44|21.56|21.48|21.57|21.49|21.52|21.44|6
1620748680000|2021-05-11 15:58:00|21.57|21.49|21.56|21.48|21.58|21.5|21.56|21.48|0
1620748690000|2021-05-11 15:58:10|21.57|21.49|21.55|21.47|21.57|21.49|21.53|21.45|1
1620748700000|2021-05-11 15:58:20|21.53|21.45|21.55|21.47|21.56|21.48|21.53|21.45|0
1620748710000|2021-05-11 15:58:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|7
1620748720000|2021-05-11 15:58:40|21.57|21.49|21.58|21.5|21.58|21.5|21.56|21.48|10
1620748730000|2021-05-11 15:58:50|21.6|21.52|21.6|21.52|21.61|21.53|21.6|21.52|0
1620748740000|2021-05-11 15:59:00|21.61|21.53|21.6|21.52|21.62|21.54|21.6|21.52|0
1620748750000|2021-05-11 15:59:10|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|24
1620748760000|2021-05-11 15:59:20|21.61|21.53|21.61|21.53|21.62|21.54|21.61|21.53|1
1620748770000|2021-05-11 15:59:30|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|14
1620748780000|2021-05-11 15:59:40|21.63|21.55|21.63|21.55|21.64|21.56|21.61|21.53|0
1620748790000|2021-05-11 15:59:50|21.62|21.54|21.61|21.53|21.63|21.55|21.61|21.53|5
1620748800000|2021-05-11 16:00:00|21.62|21.54|21.65|21.57|21.65|21.57|21.61|21.53|17
1620748810000|2021-05-11 16:00:10|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1620748820000|2021-05-11 16:00:20|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|0
1620748830000|2021-05-11 16:00:30|21.66|21.58|21.61|21.53|21.66|21.58|21.61|21.53|0
1620748840000|2021-05-11 16:00:40|21.62|21.54|21.67|21.59|21.67|21.59|21.61|21.53|4
1620748850000|2021-05-11 16:00:50|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1620748860000|2021-05-11 16:01:00|21.68|21.6|21.65|21.57|21.68|21.6|21.65|21.57|0
1620748870000|2021-05-11 16:01:10|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|3
1620748880000|2021-05-11 16:01:20|21.61|21.53|21.55|21.47|21.63|21.55|21.55|21.47|0
1620748890000|2021-05-11 16:01:30|21.52|21.44|21.5|21.42|21.53|21.45|21.49|21.41|0
1620748910000|2021-05-11 16:01:50|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1620748920000|2021-05-11 16:02:00|21.5|21.42|21.55|21.47|21.55|21.47|21.5|21.42|0
1620748930000|2021-05-11 16:02:10|21.6|21.52|21.6|21.52|21.61|21.53|21.6|21.52|0
1620748940000|2021-05-11 16:02:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1620748950000|2021-05-11 16:02:30|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|0
1620748960000|2021-05-11 16:02:40|21.55|21.47|21.5|21.42|21.55|21.47|21.5|21.42|0
1620748970000|2021-05-11 16:02:50|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|0
1620748980000|2021-05-11 16:03:00|21.51|21.43|21.55|21.47|21.55|21.47|21.51|21.43|0
1620748990000|2021-05-11 16:03:10|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|0
1620749010000|2021-05-11 16:03:30|21.54|21.46|21.5|21.42|21.54|21.46|21.5|21.42|0
1620749030000|2021-05-11 16:03:50|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|0
1620749060000|2021-05-11 16:04:20|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1620749070000|2021-05-11 16:04:30|21.53|21.45|21.55|21.47|21.55|21.47|21.52|21.44|0
1620749080000|2021-05-11 16:04:40|21.56|21.48|21.63|21.55|21.63|21.55|21.55|21.47|0
1620749090000|2021-05-11 16:04:50|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1620749100000|2021-05-11 16:05:00|21.61|21.53|21.61|21.53|21.61|21.53|21.6|21.52|0
1620749110000|2021-05-11 16:05:10|21.63|21.55|21.63|21.55|21.63|21.55|21.6|21.52|0
1620749120000|2021-05-11 16:05:20|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1620749130000|2021-05-11 16:05:30|21.6|21.52|21.63|21.55|21.63|21.55|21.6|21.52|0
1620749140000|2021-05-11 16:05:40|21.61|21.53|21.6|21.52|21.63|21.55|21.6|21.52|0
1620749160000|2021-05-11 16:06:00|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1620749170000|2021-05-11 16:06:10|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|0
1620749180000|2021-05-11 16:06:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1620749190000|2021-05-11 16:06:30|21.55|21.47|21.54|21.46|21.55|21.47|21.52|21.44|2
1620749200000|2021-05-11 16:06:40|21.52|21.44|21.5|21.42|21.52|21.44|21.49|21.41|23
1620749210000|2021-05-11 16:06:50|21.49|21.41|21.5|21.42|21.54|21.46|21.49|21.41|0
1620749220000|2021-05-11 16:07:00|21.52|21.44|21.5|21.42|21.54|21.46|21.5|21.42|0
1620749230000|2021-05-11 16:07:10|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1620749240000|2021-05-11 16:07:20|21.5|21.42|21.5|21.42|21.5|21.42|21.49|21.41|0
1620749250000|2021-05-11 16:07:30|21.52|21.44|21.5|21.42|21.54|21.46|21.5|21.42|0
1620749260000|2021-05-11 16:07:40|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|0
1620749270000|2021-05-11 16:07:50|21.54|21.46|21.54|21.46|21.55|21.47|21.54|21.46|0
1620749280000|2021-05-11 16:08:00|21.5|21.42|21.5|21.42|21.5|21.42|21.49|21.41|0
1620749290000|2021-05-11 16:08:10|21.49|21.41|21.49|21.41|21.5|21.42|21.49|21.41|0
1620749300000|2021-05-11 16:08:20|21.5|21.42|21.49|21.41|21.5|21.42|21.49|21.41|0
1620749320000|2021-05-11 16:08:40|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1620749330000|2021-05-11 16:08:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1620749340000|2021-05-11 16:09:00|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|0
1620749350000|2021-05-11 16:09:10|21.42|21.34|21.44|21.36|21.45|21.37|21.4|21.32|20
1620749360000|2021-05-11 16:09:20|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|1
1620749370000|2021-05-11 16:09:30|21.45|21.37|21.45|21.37|21.45|21.37|21.44|21.36|0
1620749380000|2021-05-11 16:09:40|21.47|21.39|21.5|21.42|21.5|21.42|21.47|21.39|10
1620749390000|2021-05-11 16:09:50|21.49|21.41|21.55|21.47|21.55|21.47|21.49|21.41|19
1620749400000|2021-05-11 16:10:00|21.54|21.46|21.55|21.47|21.6|21.52|21.54|21.46|10
1620749410000|2021-05-11 16:10:10|21.56|21.48|21.55|21.47|21.58|21.5|21.55|21.47|0
1620749420000|2021-05-11 16:10:20|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|7
1620749430000|2021-05-11 16:10:30|21.52|21.44|21.5|21.42|21.53|21.45|21.5|21.42|0
1620749440000|2021-05-11 16:10:40|21.52|21.44|21.52|21.44|21.52|21.44|21.5|21.42|0
1620749450000|2021-05-11 16:10:50|21.53|21.45|21.53|21.45|21.55|21.47|21.52|21.44|0
1620749460000|2021-05-11 16:11:00|21.55|21.47|21.58|21.5|21.6|21.52|21.53|21.45|0
1620749470000|2021-05-11 16:11:10|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|0
1620749480000|2021-05-11 16:11:20|21.6|21.52|21.56|21.48|21.6|21.52|21.55|21.47|0
1620749490000|2021-05-11 16:11:30|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1620749500000|2021-05-11 16:11:40|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|0
1620749510000|2021-05-11 16:11:50|21.66|21.58|21.66|21.58|21.66|21.58|21.65|21.57|0
1620749520000|2021-05-11 16:12:00|21.65|21.57|21.61|21.53|21.65|21.57|21.61|21.53|0
1620749530000|2021-05-11 16:12:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1620749540000|2021-05-11 16:12:20|21.56|21.48|21.55|21.47|21.58|21.5|21.55|21.47|0
1620749580000|2021-05-11 16:13:00|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|0
1620749610000|2021-05-11 16:13:30|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|0
1620749620000|2021-05-11 16:13:40|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|0
1620749630000|2021-05-11 16:13:50|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1620749640000|2021-05-11 16:14:00|21.62|21.54|21.6|21.52|21.63|21.55|21.6|21.52|0
1620749650000|2021-05-11 16:14:10|21.61|21.53|21.61|21.53|21.63|21.55|21.6|21.52|0
1620749660000|2021-05-11 16:14:20|21.63|21.55|21.63|21.55|21.63|21.55|21.61|21.53|0
1620749670000|2021-05-11 16:14:30|21.61|21.53|21.63|21.55|21.63|21.55|21.6|21.52|0
1620749680000|2021-05-11 16:14:40|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1620749700000|2021-05-11 16:15:00|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1620749710000|2021-05-11 16:15:10|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|0
1620749720000|2021-05-11 16:15:20|21.52|21.44|21.52|21.44|21.52|21.44|21.5|21.42|0
1620749730000|2021-05-11 16:15:30|21.5|21.42|21.45|21.37|21.5|21.42|21.45|21.37|0
1620749750000|2021-05-11 16:15:50|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|0
1620749760000|2021-05-11 16:16:00|21.47|21.39|21.53|21.45|21.53|21.45|21.47|21.39|4
1620749770000|2021-05-11 16:16:10|21.52|21.44|21.5|21.42|21.53|21.45|21.5|21.42|0
1620749780000|2021-05-11 16:16:20|21.51|21.43|21.53|21.45|21.55|21.47|21.5|21.42|0
1620749790000|2021-05-11 16:16:30|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1620749800000|2021-05-11 16:16:40|21.56|21.48|21.6|21.52|21.6|21.52|21.56|21.48|0
1620749810000|2021-05-11 16:16:50|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1620749820000|2021-05-11 16:17:00|21.6|21.52|21.58|21.5|21.63|21.55|21.58|21.5|0
1620749830000|2021-05-11 16:17:10|21.56|21.48|21.56|21.48|21.58|21.5|21.55|21.47|0
1620749840000|2021-05-11 16:17:20|21.55|21.47|21.58|21.5|21.58|21.5|21.55|21.47|0
1620749850000|2021-05-11 16:17:30|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|0
1620749880000|2021-05-11 16:18:00|21.58|21.5|21.6|21.52|21.6|21.52|21.55|21.47|0
1620749890000|2021-05-11 16:18:10|21.61|21.53|21.61|21.53|21.63|21.55|21.6|21.52|0
1620749900000|2021-05-11 16:18:20|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|0
1620749910000|2021-05-11 16:18:30|21.63|21.55|21.61|21.53|21.63|21.55|21.6|21.52|0
1620749920000|2021-05-11 16:18:40|21.6|21.52|21.6|21.52|21.61|21.53|21.58|21.5|0
1620749930000|2021-05-11 16:18:50|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1620749940000|2021-05-11 16:19:00|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|0
1620749950000|2021-05-11 16:19:10|21.54|21.46|21.55|21.47|21.55|21.47|21.52|21.44|0
1620749970000|2021-05-11 16:19:30|21.53|21.45|21.5|21.42|21.53|21.45|21.5|21.42|0
1620749990000|2021-05-11 16:19:50|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|0
1620750010000|2021-05-11 16:20:10|21.53|21.45|21.53|21.45|21.55|21.47|21.53|21.45|3
1620750030000|2021-05-11 16:20:30|21.55|21.47|21.58|21.5|21.58|21.5|21.55|21.47|0
1620750040000|2021-05-11 16:20:40|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|0
1620750050000|2021-05-11 16:20:50|21.56|21.48|21.56|21.48|21.56|21.48|21.55|21.47|0
1620750060000|2021-05-11 16:21:00|21.55|21.47|21.55|21.47|21.55|21.47|21.53|21.45|0
1620750070000|2021-05-11 16:21:10|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|0
1620750080000|2021-05-11 16:21:20|21.56|21.48|21.56|21.48|21.56|21.48|21.55|21.47|0
1620750090000|2021-05-11 16:21:30|21.58|21.5|21.61|21.53|21.61|21.53|21.58|21.5|0
1620750100000|2021-05-11 16:21:40|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1620750110000|2021-05-11 16:21:50|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1620750120000|2021-05-11 16:22:00|21.62|21.54|21.66|21.58|21.66|21.58|21.62|21.54|0
1620750130000|2021-05-11 16:22:10|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1620750140000|2021-05-11 16:22:20|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1620750150000|2021-05-11 16:22:30|21.68|21.6|21.72|21.64|21.72|21.64|21.66|21.58|0
1620750160000|2021-05-11 16:22:40|21.71|21.63|21.66|21.58|21.71|21.63|21.66|21.58|0
1620750170000|2021-05-11 16:22:50|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1620750180000|2021-05-11 16:23:00|21.69|21.61|21.68|21.6|21.71|21.63|21.68|21.6|0
1620750190000|2021-05-11 16:23:10|21.66|21.58|21.66|21.58|21.68|21.6|21.66|21.58|0
1620750200000|2021-05-11 16:23:20|21.68|21.6|21.68|21.6|21.68|21.6|21.66|21.58|0
1620750210000|2021-05-11 16:23:30|21.66|21.58|21.65|21.57|21.68|21.6|21.65|21.57|0
1620750220000|2021-05-11 16:23:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1620750230000|2021-05-11 16:23:50|21.7|21.62|21.75|21.67|21.75|21.67|21.7|21.62|9
1620750260000|2021-05-11 16:24:20|21.73|21.65|21.73|21.65|21.75|21.67|21.73|21.65|0
1620750270000|2021-05-11 16:24:30|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1620750280000|2021-05-11 16:24:40|21.68|21.6|21.68|21.6|21.7|21.62|21.68|21.6|10
1620750290000|2021-05-11 16:24:50|21.67|21.59|21.68|21.6|21.7|21.62|21.65|21.57|0
1620750300000|2021-05-11 16:25:00|21.66|21.58|21.68|21.6|21.7|21.62|21.65|21.57|0
1620750310000|2021-05-11 16:25:10|21.7|21.62|21.66|21.58|21.7|21.62|21.65|21.57|0
1620750320000|2021-05-11 16:25:20|21.68|21.6|21.66|21.58|21.68|21.6|21.65|21.57|0
1620750330000|2021-05-11 16:25:30|21.68|21.6|21.71|21.63|21.71|21.63|21.68|21.6|0
1620750350000|2021-05-11 16:25:50|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|0
1620750360000|2021-05-11 16:26:00|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|0
1620750370000|2021-05-11 16:26:10|21.72|21.64|21.73|21.65|21.73|21.65|21.71|21.63|0
1620750380000|2021-05-11 16:26:20|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|0
1620750390000|2021-05-11 16:26:30|21.78|21.7|21.77|21.69|21.78|21.7|21.76|21.68|0
1620750400000|2021-05-11 16:26:40|21.76|21.68|21.77|21.69|21.78|21.7|21.76|21.68|0
1620750410000|2021-05-11 16:26:50|21.78|21.7|21.77|21.69|21.78|21.7|21.76|21.68|0
1620750420000|2021-05-11 16:27:00|21.78|21.7|21.78|21.7|21.81|21.73|21.78|21.7|0
1620750430000|2021-05-11 16:27:10|21.8|21.72|21.84|21.76|21.84|21.76|21.8|21.72|0
1620750440000|2021-05-11 16:27:20|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1620750450000|2021-05-11 16:27:30|21.83|21.75|21.87|21.79|21.87|21.79|21.83|21.75|0
1620750460000|2021-05-11 16:27:40|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1620750470000|2021-05-11 16:27:50|21.87|21.79|21.86|21.78|21.87|21.79|21.86|21.78|0
1620750490000|2021-05-11 16:28:10|21.85|21.77|21.81|21.73|21.85|21.77|21.81|21.73|0
1620750500000|2021-05-11 16:28:20|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1620750510000|2021-05-11 16:28:30|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|0
1620750520000|2021-05-11 16:28:40|21.84|21.76|21.87|21.79|21.87|21.79|21.84|21.76|0
1620750550000|2021-05-11 16:29:10|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|3
1620750570000|2021-05-11 16:29:30|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1620750580000|2021-05-11 16:29:40|21.87|21.79|21.83|21.75|21.87|21.79|21.83|21.75|0
1620750590000|2021-05-11 16:29:50|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1620750600000|2021-05-11 16:30:00|21.82|21.74|21.81|21.73|21.83|21.75|21.81|21.73|0
1620750610000|2021-05-11 16:30:10|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1620750620000|2021-05-11 16:30:20|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1620750630000|2021-05-11 16:30:30|21.83|21.75|21.86|21.78|21.87|21.79|21.83|21.75|2
1620750640000|2021-05-11 16:30:40|21.87|21.79|21.86|21.78|21.87|21.79|21.83|21.75|0
1620750650000|2021-05-11 16:30:50|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1620750670000|2021-05-11 16:31:10|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|0
1620750720000|2021-05-11 16:32:00|21.86|21.78|21.82|21.74|21.86|21.78|21.81|21.73|0
1620750730000|2021-05-11 16:32:10|21.83|21.75|21.83|21.75|21.83|21.75|21.81|21.73|0
1620750740000|2021-05-11 16:32:20|21.81|21.73|21.8|21.72|21.82|21.74|21.8|21.72|0
1620750750000|2021-05-11 16:32:30|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|0
1620750760000|2021-05-11 16:32:40|21.81|21.73|21.81|21.73|21.81|21.73|21.8|21.72|0
1620750770000|2021-05-11 16:32:50|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|0
1620750780000|2021-05-11 16:33:00|21.85|21.77|21.87|21.79|21.87|21.79|21.85|21.77|2
1620750790000|2021-05-11 16:33:10|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1620750800000|2021-05-11 16:33:20|21.92|21.84|21.96|21.88|21.96|21.88|21.92|21.84|0
1620750810000|2021-05-11 16:33:30|21.95|21.87|21.97|21.89|21.98|21.9|21.95|21.87|0
1620750830000|2021-05-11 16:33:50|21.98|21.9|21.98|21.9|21.98|21.9|21.97|21.89|0
1620750840000|2021-05-11 16:34:00|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|10
1620750850000|2021-05-11 16:34:10|21.98|21.9|22.01|21.93|22.02|21.94|21.97|21.89|0
1620750860000|2021-05-11 16:34:20|21.98|21.9|21.98|21.9|21.99|21.91|21.97|21.89|0
1620750870000|2021-05-11 16:34:30|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1620750880000|2021-05-11 16:34:40|21.98|21.9|21.97|21.89|21.99|21.91|21.97|21.89|0
1620750890000|2021-05-11 16:34:50|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|0
1620750900000|2021-05-11 16:35:00|21.95|21.87|21.91|21.83|21.95|21.87|21.91|21.83|0
1620750910000|2021-05-11 16:35:10|21.92|21.84|21.88|21.8|21.92|21.84|21.88|21.8|0
1620750920000|2021-05-11 16:35:20|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|0
1620750930000|2021-05-11 16:35:30|21.86|21.78|21.86|21.78|21.87|21.79|21.86|21.78|0
1620750940000|2021-05-11 16:35:40|21.85|21.77|21.85|21.77|21.86|21.78|21.83|21.75|0
1620750950000|2021-05-11 16:35:50|21.86|21.78|21.86|21.78|21.86|21.78|21.85|21.77|0
1620750960000|2021-05-11 16:36:00|21.87|21.79|21.81|21.73|21.87|21.79|21.81|21.73|0
1620750970000|2021-05-11 16:36:10|21.8|21.72|21.81|21.73|21.81|21.73|21.8|21.72|1
1620750980000|2021-05-11 16:36:20|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1620750990000|2021-05-11 16:36:30|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1620751000000|2021-05-11 16:36:40|21.82|21.74|21.83|21.75|21.83|21.75|21.81|21.73|0
1620751010000|2021-05-11 16:36:50|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1620751020000|2021-05-11 16:37:00|21.83|21.75|21.83|21.75|21.85|21.77|21.83|21.75|0
1620751030000|2021-05-11 16:37:10|21.81|21.73|21.8|21.72|21.83|21.75|21.8|21.72|0
1620751040000|2021-05-11 16:37:20|21.81|21.73|21.78|21.7|21.83|21.75|21.78|21.7|0
1620751050000|2021-05-11 16:37:30|21.8|21.72|21.8|21.72|21.8|21.72|21.78|21.7|0
1620751070000|2021-05-11 16:37:50|21.78|21.7|21.8|21.72|21.8|21.72|21.78|21.7|8
1620751100000|2021-05-11 16:38:20|21.78|21.7|21.78|21.7|21.8|21.72|21.78|21.7|0
1620751110000|2021-05-11 16:38:30|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1620751120000|2021-05-11 16:38:40|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|0
1620751130000|2021-05-11 16:38:50|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|0
1620751140000|2021-05-11 16:39:00|21.8|21.72|21.8|21.72|21.81|21.73|21.8|21.72|0
1620751150000|2021-05-11 16:39:10|21.78|21.7|21.8|21.72|21.8|21.72|21.78|21.7|0
1620751160000|2021-05-11 16:39:20|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|0
1620751170000|2021-05-11 16:39:30|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1620751180000|2021-05-11 16:39:40|21.85|21.77|21.86|21.78|21.86|21.78|21.83|21.75|0
1620751190000|2021-05-11 16:39:50|21.85|21.77|21.83|21.75|21.86|21.78|21.83|21.75|0
1620751200000|2021-05-11 16:40:00|21.85|21.77|21.88|21.8|21.88|21.8|21.83|21.75|0
1620751210000|2021-05-11 16:40:10|21.87|21.79|21.86|21.78|21.88|21.8|21.86|21.78|0
1620751220000|2021-05-11 16:40:20|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|0
1620751230000|2021-05-11 16:40:30|21.87|21.79|21.86|21.78|21.88|21.8|21.86|21.78|0
1620751240000|2021-05-11 16:40:40|21.85|21.77|21.85|21.77|21.86|21.78|21.85|21.77|0
1620751250000|2021-05-11 16:40:50|21.86|21.78|21.85|21.77|21.86|21.78|21.83|21.75|0
1620751260000|2021-05-11 16:41:00|21.83|21.75|21.86|21.78|21.86|21.78|21.83|21.75|0
1620751270000|2021-05-11 16:41:10|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1620751280000|2021-05-11 16:41:20|21.89|21.81|21.88|21.8|21.89|21.81|21.86|21.78|0
1620751290000|2021-05-11 16:41:30|21.87|21.79|21.88|21.8|21.88|21.8|21.86|21.78|0
1620751300000|2021-05-11 16:41:40|21.86|21.78|21.89|21.81|21.91|21.83|21.86|21.78|0
1620751310000|2021-05-11 16:41:50|21.88|21.8|21.88|21.8|21.89|21.81|21.88|21.8|0
1620751320000|2021-05-11 16:42:00|21.89|21.81|21.91|21.83|21.92|21.84|21.89|21.81|0
1620751330000|2021-05-11 16:42:10|21.92|21.84|21.92|21.84|21.92|21.84|21.91|21.83|0
1620751340000|2021-05-11 16:42:20|21.94|21.86|21.97|21.89|21.97|21.89|21.94|21.86|0
1620751360000|2021-05-11 16:42:40|22|21.92|22.02|21.94|22.02|21.94|22|21.92|5
1620751380000|2021-05-11 16:43:00|21.99|21.91|21.99|21.91|22.02|21.94|21.97|21.89|0
1620751390000|2021-05-11 16:43:10|22.02|21.94|22.02|21.94|22.02|21.94|21.99|21.91|0
1620751400000|2021-05-11 16:43:20|21.99|21.91|22|21.92|22|21.92|21.99|21.91|0
1620751410000|2021-05-11 16:43:30|22.02|21.94|22.02|21.94|22.02|21.94|22|21.92|0
1620751420000|2021-05-11 16:43:40|21.99|21.91|22.02|21.94|22.02|21.94|21.99|21.91|0
1620751430000|2021-05-11 16:43:50|22.05|21.97|22.07|21.99|22.07|21.99|22.05|21.97|6
1620751440000|2021-05-11 16:44:00|22.08|22|22.08|22|22.08|22|22.08|22|1
1620751480000|2021-05-11 16:44:40|22.07|21.99|22.03|21.95|22.07|21.99|22.03|21.95|11
1620751490000|2021-05-11 16:44:50|22.05|21.97|22.05|21.97|22.08|22|22.05|21.97|0
1620751500000|2021-05-11 16:45:00|22.03|21.95|22.05|21.97|22.07|21.99|22.03|21.95|0
1620751510000|2021-05-11 16:45:10|22.07|21.99|22.08|22|22.08|22|22.05|21.97|0
1620751520000|2021-05-11 16:45:20|22.06|21.98|22.08|22|22.08|22|22.05|21.97|0
1620751540000|2021-05-11 16:45:40|22.09|22.01|22.08|22|22.09|22.01|22.08|22|0
1620751550000|2021-05-11 16:45:50|22.09|22.01|22.08|22|22.09|22.01|22.08|22|0
1620751560000|2021-05-11 16:46:00|22.06|21.98|22.08|22|22.08|22|22.05|21.97|0
1620751570000|2021-05-11 16:46:10|22.06|21.98|22.08|22|22.08|22|22.06|21.98|0
1620751590000|2021-05-11 16:46:30|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1620751600000|2021-05-11 16:46:40|22.08|22|22.08|22|22.08|22|22.08|22|0
1620751610000|2021-05-11 16:46:50|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1620751620000|2021-05-11 16:47:00|22.1|22.02|22.09|22.01|22.1|22.02|22.09|22.01|0
1620751640000|2021-05-11 16:47:20|22.1|22.02|22.14|22.06|22.14|22.06|22.09|22.01|0
1620751650000|2021-05-11 16:47:30|22.12|22.04|22.14|22.06|22.14|22.06|22.11|22.03|0
1620751700000|2021-05-11 16:48:20|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|3
1620751710000|2021-05-11 16:48:30|22.14|22.06|22.18|22.1|22.19|22.11|22.14|22.06|3
1620751720000|2021-05-11 16:48:40|22.16|22.08|22.18|22.1|22.18|22.1|22.14|22.06|0
1620751730000|2021-05-11 16:48:50|22.19|22.11|22.19|22.11|22.19|22.11|22.16|22.08|0
1620751740000|2021-05-11 16:49:00|22.18|22.1|22.16|22.08|22.19|22.11|22.16|22.08|0
1620751750000|2021-05-11 16:49:10|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1620751760000|2021-05-11 16:49:20|22.18|22.1|22.16|22.08|22.19|22.11|22.16|22.08|0
1620751770000|2021-05-11 16:49:30|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|1
1620751780000|2021-05-11 16:49:40|22.17|22.09|22.16|22.08|22.18|22.1|22.16|22.08|8
1620751790000|2021-05-11 16:49:50|22.17|22.09|22.16|22.08|22.17|22.09|22.16|22.08|0
1620751800000|2021-05-11 16:50:00|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1620751810000|2021-05-11 16:50:10|22.19|22.11|22.16|22.08|22.19|22.11|22.16|22.08|0
1620751820000|2021-05-11 16:50:20|22.17|22.09|22.19|22.11|22.19|22.11|22.16|22.08|0
1620751830000|2021-05-11 16:50:30|22.2|22.12|22.19|22.11|22.2|22.12|22.19|22.11|1
1620751840000|2021-05-11 16:50:40|22.2|22.12|22.2|22.12|22.2|22.12|22.19|22.11|0
1620751850000|2021-05-11 16:50:50|22.24|22.16|22.24|22.16|22.25|22.17|22.22|22.14|0
1620751860000|2021-05-11 16:51:00|22.25|22.17|22.22|22.14|22.25|22.17|22.22|22.14|0
1620751870000|2021-05-11 16:51:10|22.24|22.16|22.22|22.14|22.24|22.16|22.22|22.14|0
1620751880000|2021-05-11 16:51:20|22.24|22.16|22.25|22.17|22.25|22.17|22.22|22.14|0
1620751890000|2021-05-11 16:51:30|22.24|22.16|22.25|22.17|22.25|22.17|22.24|22.16|0
1620751900000|2021-05-11 16:51:40|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|1
1620751910000|2021-05-11 16:51:50|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1620751970000|2021-05-11 16:52:50|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|28
1620752020000|2021-05-11 16:53:40|22.32|22.24|22.35|22.27|22.35|22.27|22.32|22.24|1
1620752040000|2021-05-11 16:54:00|22.4|22.32|22.35|22.27|22.4|22.32|22.35|22.27|0
1620752050000|2021-05-11 16:54:10|22.37|22.29|22.37|22.29|22.39|22.31|22.37|22.29|1
1620752060000|2021-05-11 16:54:20|22.39|22.31|22.37|22.29|22.39|22.31|22.37|22.29|0
1620752070000|2021-05-11 16:54:30|22.39|22.31|22.37|22.29|22.39|22.31|22.37|22.29|0
1620752080000|2021-05-11 16:54:40|22.39|22.31|22.35|22.27|22.39|22.31|22.35|22.27|0
1620752090000|2021-05-11 16:54:50|22.33|22.25|22.29|22.21|22.33|22.25|22.29|22.21|26
1620752100000|2021-05-11 16:55:00|22.27|22.19|22.27|22.19|22.29|22.21|22.24|22.16|0
1620752110000|2021-05-11 16:55:10|22.25|22.17|22.25|22.17|22.27|22.19|22.25|22.17|0
1620752120000|2021-05-11 16:55:20|22.27|22.19|22.22|22.14|22.27|22.19|22.2|22.12|0
1620752130000|2021-05-11 16:55:30|22.24|22.16|22.24|22.16|22.25|22.17|22.24|22.16|2
1620752140000|2021-05-11 16:55:40|22.25|22.17|22.25|22.17|22.25|22.17|22.24|22.16|1
1620752150000|2021-05-11 16:55:50|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1620752170000|2021-05-11 16:56:10|22.25|22.17|22.25|22.17|22.25|22.17|22.24|22.16|0
1620752200000|2021-05-11 16:56:40|22.27|22.19|22.25|22.17|22.27|22.19|22.25|22.17|0
1620752210000|2021-05-11 16:56:50|22.27|22.19|22.3|22.22|22.3|22.22|22.27|22.19|0
1620752220000|2021-05-11 16:57:00|22.32|22.24|22.34|22.26|22.35|22.27|22.3|22.22|0
1620752230000|2021-05-11 16:57:10|22.3|22.22|22.29|22.21|22.32|22.24|22.29|22.21|0
1620752240000|2021-05-11 16:57:20|22.3|22.22|22.29|22.21|22.3|22.22|22.29|22.21|0
1620752250000|2021-05-11 16:57:30|22.3|22.22|22.3|22.22|22.32|22.24|22.3|22.22|0
1620752260000|2021-05-11 16:57:40|22.32|22.24|22.3|22.22|22.32|22.24|22.3|22.22|0
1620752270000|2021-05-11 16:57:50|22.32|22.24|22.34|22.26|22.35|22.27|22.32|22.24|0
1620752280000|2021-05-11 16:58:00|22.35|22.27|22.34|22.26|22.35|22.27|22.34|22.26|0
1620752290000|2021-05-11 16:58:10|22.35|22.27|22.34|22.26|22.35|22.27|22.34|22.26|0
1620752300000|2021-05-11 16:58:20|22.35|22.27|22.34|22.26|22.35|22.27|22.34|22.26|0
1620752310000|2021-05-11 16:58:30|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1620752320000|2021-05-11 16:58:40|22.29|22.21|22.3|22.22|22.3|22.22|22.29|22.21|0
1620752340000|2021-05-11 16:59:00|22.29|22.21|22.29|22.21|22.3|22.22|22.29|22.21|0
1620752350000|2021-05-11 16:59:10|22.27|22.19|22.27|22.19|22.29|22.21|22.27|22.19|0
1620752360000|2021-05-11 16:59:20|22.25|22.17|22.27|22.19|22.27|22.19|22.25|22.17|0
1620752370000|2021-05-11 16:59:30|22.25|22.17|22.25|22.17|22.27|22.19|22.25|22.17|0
1620752380000|2021-05-11 16:59:40|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1620752390000|2021-05-11 16:59:50|22.22|22.14|22.19|22.11|22.22|22.14|22.19|22.11|0
1620752400000|2021-05-11 17:00:00|22.2|22.12|22.19|22.11|22.2|22.12|22.19|22.11|0
1620752410000|2021-05-11 17:00:10|22.2|22.12|22.2|22.12|22.2|22.12|22.19|22.11|0
1620752420000|2021-05-11 17:00:20|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1620752430000|2021-05-11 17:00:30|22.2|22.12|22.22|22.14|22.22|22.14|22.19|22.11|1
1620752440000|2021-05-11 17:00:40|22.2|22.12|22.2|22.12|22.2|22.12|22.19|22.11|26
1620752480000|2021-05-11 17:01:20|||||||||7
1620752510000|2021-05-11 17:01:50|22.19|22.11|22.19|22.11|22.2|22.12|22.19|22.11|0
1620752520000|2021-05-11 17:02:00|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1620752530000|2021-05-11 17:02:10|22.19|22.11|22.2|22.12|22.2|22.12|22.19|22.11|0
1620752540000|2021-05-11 17:02:20|22.22|22.14|22.2|22.12|22.24|22.16|22.2|22.12|0
1620752550000|2021-05-11 17:02:30|22.22|22.14|22.2|22.12|22.22|22.14|22.2|22.12|0
1620752560000|2021-05-11 17:02:40|22.19|22.11|22.19|22.11|22.2|22.12|22.19|22.11|0
1620752570000|2021-05-11 17:02:50|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1620752580000|2021-05-11 17:03:00|22.09|22.01|22.04|21.96|22.09|22.01|22.04|21.96|0
1620752590000|2021-05-11 17:03:10|22.06|21.98|22.09|22.01|22.09|22.01|22.06|21.98|0
1620752600000|2021-05-11 17:03:20|22.05|21.97|22.06|21.98|22.09|22.01|22.04|21.96|0
1620752610000|2021-05-11 17:03:30|22.04|21.96|22.06|21.98|22.06|21.98|22.04|21.96|0
1620752620000|2021-05-11 17:03:40|22.07|21.99|22.09|22.01|22.09|22.01|22.07|21.99|0
1620752630000|2021-05-11 17:03:50|22.07|21.99|22.07|21.99|22.09|22.01|22.07|21.99|0
1620752640000|2021-05-11 17:04:00|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|0
1620752660000|2021-05-11 17:04:20|22.05|21.97|22.07|21.99|22.07|21.99|22.05|21.97|0
1620752670000|2021-05-11 17:04:30|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|0
1620752680000|2021-05-11 17:04:40|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|0
1620752690000|2021-05-11 17:04:50|22.05|21.97|22.02|21.94|22.07|21.99|22.02|21.94|0
1620752700000|2021-05-11 17:05:00|22.04|21.96|22.07|21.99|22.07|21.99|22.04|21.96|0
1620752710000|2021-05-11 17:05:10|22.05|21.97|22.07|21.99|22.07|21.99|22.04|21.96|0
1620752720000|2021-05-11 17:05:20|22.05|21.97|22.09|22.01|22.09|22.01|22.05|21.97|0
1620752750000|2021-05-11 17:05:50|22.1|22.02|22.09|22.01|22.12|22.04|22.09|22.01|0
1620752760000|2021-05-11 17:06:00|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1620752770000|2021-05-11 17:06:10|22.12|22.04|22.14|22.06|22.14|22.06|22.12|22.04|0
1620752780000|2021-05-11 17:06:20|22.09|22.01|22.11|22.03|22.11|22.03|22.09|22.01|0
1620752790000|2021-05-11 17:06:30|22.09|22.01|22.12|22.04|22.12|22.04|22.09|22.01|0
1620752800000|2021-05-11 17:06:40|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1620752820000|2021-05-11 17:07:00|22.09|22.01|22.14|22.06|22.14|22.06|22.09|22.01|1
1620752840000|2021-05-11 17:07:20|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1620752850000|2021-05-11 17:07:30|22.14|22.06|22.12|22.04|22.14|22.06|22.12|22.04|0
1620752860000|2021-05-11 17:07:40|22.11|22.03|22.12|22.04|22.12|22.04|22.11|22.03|0
1620752870000|2021-05-11 17:07:50|22.11|22.03|22.09|22.01|22.12|22.04|22.09|22.01|0
1620752880000|2021-05-11 17:08:00|22.11|22.03|22.12|22.04|22.14|22.06|22.09|22.01|0
1620752890000|2021-05-11 17:08:10|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1620752900000|2021-05-11 17:08:20|22.12|22.04|22.14|22.06|22.14|22.06|22.12|22.04|0
1620752910000|2021-05-11 17:08:30|22.15|22.07|22.15|22.07|22.15|22.07|22.14|22.06|0
1620752920000|2021-05-11 17:08:40|22.17|22.09|22.2|22.12|22.2|22.12|22.17|22.09|0
1620752940000|2021-05-11 17:09:00|22.22|22.14|22.22|22.14|22.25|22.17|22.22|22.14|0
1620752950000|2021-05-11 17:09:10|22.2|22.12|22.22|22.14|22.22|22.14|22.2|22.12|0
1620752960000|2021-05-11 17:09:20|22.2|22.12|22.19|22.11|22.2|22.12|22.19|22.11|0
1620752970000|2021-05-11 17:09:30|22.2|22.12|22.17|22.09|22.2|22.12|22.17|22.09|0
1620752980000|2021-05-11 17:09:40|22.15|22.07|22.14|22.06|22.17|22.09|22.14|22.06|0
1620752990000|2021-05-11 17:09:50|22.12|22.04|22.09|22.01|22.12|22.04|22.09|22.01|0
1620753000000|2021-05-11 17:10:00|22.1|22.02|22.04|21.96|22.12|22.04|22.04|21.96|2
1620753010000|2021-05-11 17:10:10|22.05|21.97|22.09|22.01|22.09|22.01|22.04|21.96|0
1620753020000|2021-05-11 17:10:20|22.12|22.04|22.12|22.04|22.12|22.04|22.1|22.02|0
1620753030000|2021-05-11 17:10:30|22.1|22.02|22.12|22.04|22.12|22.04|22.09|22.01|0
1620753040000|2021-05-11 17:10:40|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1620753050000|2021-05-11 17:10:50|22.15|22.07|22.14|22.06|22.15|22.07|22.14|22.06|0
1620753060000|2021-05-11 17:11:00|22.15|22.07|22.17|22.09|22.2|22.12|22.15|22.07|0
1620753070000|2021-05-11 17:11:10|22.15|22.07|22.14|22.06|22.15|22.07|22.14|22.06|0
1620753080000|2021-05-11 17:11:20|22.12|22.04|22.09|22.01|22.12|22.04|22.09|22.01|0
1620753090000|2021-05-11 17:11:30|22.06|21.98|22.04|21.96|22.06|21.98|22.04|21.96|0
1620753110000|2021-05-11 17:11:50|22.05|21.97|22.09|22.01|22.09|22.01|22.05|21.97|0
1620753130000|2021-05-11 17:12:10|22.11|22.03|22.11|22.03|22.12|22.04|22.11|22.03|0
1620753140000|2021-05-11 17:12:20|22.12|22.04|22.15|22.07|22.15|22.07|22.11|22.03|0
1620753150000|2021-05-11 17:12:30|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1620753160000|2021-05-11 17:12:40|22.12|22.04|22.14|22.06|22.14|22.06|22.11|22.03|0
1620753170000|2021-05-11 17:12:50|22.15|22.07|22.14|22.06|22.15|22.07|22.14|22.06|0
1620753180000|2021-05-11 17:13:00|22.12|22.04|22.11|22.03|22.14|22.06|22.11|22.03|0
1620753190000|2021-05-11 17:13:10|22.12|22.04|22.14|22.06|22.14|22.06|22.12|22.04|0
1620753210000|2021-05-11 17:13:30|22.12|22.04|22.14|22.06|22.14|22.06|22.12|22.04|0
1620753230000|2021-05-11 17:13:50|22.16|22.08|22.14|22.06|22.17|22.09|22.14|22.06|0
1620753240000|2021-05-11 17:14:00|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1620753250000|2021-05-11 17:14:10|22.16|22.08|22.17|22.09|22.17|22.09|22.16|22.08|0
1620753260000|2021-05-11 17:14:20|22.16|22.08|22.14|22.06|22.17|22.09|22.14|22.06|0
1620753280000|2021-05-11 17:14:40|22.15|22.07|22.15|22.07|22.15|22.07|22.14|22.06|0
1620753290000|2021-05-11 17:14:50|22.14|22.06|22.14|22.06|22.19|22.11|22.14|22.06|0
1620753310000|2021-05-11 17:15:10|22.13|22.05|22.13|22.05|22.14|22.06|22.13|22.05|8
1620753320000|2021-05-11 17:15:20|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|20
1620753340000|2021-05-11 17:15:40|22.17|22.09|22.19|22.11|22.19|22.11|22.17|22.09|0
1620753350000|2021-05-11 17:15:50|22.2|22.12|22.24|22.16|22.24|22.16|22.2|22.12|13
1620753420000|2021-05-11 17:17:00|22.2|22.12|22.19|22.11|22.2|22.12|22.19|22.11|30
1620753430000|2021-05-11 17:17:10|22.16|22.08|22.08|22|22.16|22.08|22.08|22|8
1620753440000|2021-05-11 17:17:20|22.09|22.01|22.09|22.01|22.11|22.03|22.08|22|0
1620753450000|2021-05-11 17:17:30|22.08|22|22.11|22.03|22.11|22.03|22.08|22|0
1620753460000|2021-05-11 17:17:40|22.13|22.05|22.14|22.06|22.14|22.06|22.13|22.05|3
1620753470000|2021-05-11 17:17:50|22.17|22.09|22.17|22.09|22.19|22.11|22.17|22.09|0
1620753480000|2021-05-11 17:18:00|22.15|22.07|22.14|22.06|22.15|22.07|22.14|22.06|40
1620753500000|2021-05-11 17:18:20|22.11|22.03|22.08|22|22.11|22.03|22.06|21.98|0
1620753510000|2021-05-11 17:18:30|22.03|21.95|21.98|21.9|22.04|21.96|21.98|21.9|4
1620753520000|2021-05-11 17:18:40|21.99|21.91|22.04|21.96|22.04|21.96|21.98|21.9|8
1620753530000|2021-05-11 17:18:50|22.08|22|22.09|22.01|22.09|22.01|22.08|22|3
1620753540000|2021-05-11 17:19:00|22.08|22|22.09|22.01|22.09|22.01|22.08|22|0
1620753550000|2021-05-11 17:19:10|22.1|22.02|22.14|22.06|22.14|22.06|22.1|22.02|0
1620753570000|2021-05-11 17:19:30|22.11|22.03|22.14|22.06|22.14|22.06|22.11|22.03|0
1620753580000|2021-05-11 17:19:40|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1620753590000|2021-05-11 17:19:50|22.12|22.04|22.12|22.04|22.12|22.04|22.11|22.03|0
1620753600000|2021-05-11 17:20:00|22.11|22.03|22.09|22.01|22.14|22.06|22.09|22.01|0
1620753610000|2021-05-11 17:20:10|22.11|22.03|22.08|22|22.11|22.03|22.06|21.98|0
1620753620000|2021-05-11 17:20:20|22.09|22.01|22.03|21.95|22.09|22.01|22.03|21.95|0
1620753630000|2021-05-11 17:20:30|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1620753640000|2021-05-11 17:20:40|22.03|21.95|22.03|21.95|22.03|21.95|22.01|21.93|0
1620753650000|2021-05-11 17:20:50|22.01|21.93|22.03|21.95|22.03|21.95|22|21.92|0
1620753660000|2021-05-11 17:21:00|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|0
1620753670000|2021-05-11 17:21:10|22.04|21.96|22.04|21.96|22.04|21.96|22.03|21.95|0
1620753680000|2021-05-11 17:21:20|22.06|21.98|22.03|21.95|22.06|21.98|22.03|21.95|0
1620753690000|2021-05-11 17:21:30|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|0
1620753700000|2021-05-11 17:21:40|22.01|21.93|22.01|21.93|22.03|21.95|22.01|21.93|0
1620753710000|2021-05-11 17:21:50|22.03|21.95|22.03|21.95|22.03|21.95|22.01|21.93|0
1620753740000|2021-05-11 17:22:20|22.04|21.96|22.06|21.98|22.06|21.98|22.03|21.95|0
1620753750000|2021-05-11 17:22:30|22.04|21.96|22.06|21.98|22.06|21.98|22.03|21.95|0
1620753760000|2021-05-11 17:22:40|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|0
1620753780000|2021-05-11 17:23:00|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1620753790000|2021-05-11 17:23:10|22|21.92|21.98|21.9|22|21.92|21.98|21.9|0
1620753800000|2021-05-11 17:23:20|22|21.92|22|21.92|22|21.92|22|21.92|0
1620753820000|2021-05-11 17:23:40|22.01|21.93|22|21.92|22.03|21.95|21.98|21.9|0
1620753830000|2021-05-11 17:23:50|21.98|21.9|22|21.92|22|21.92|21.98|21.9|0
1620753840000|2021-05-11 17:24:00|22.01|21.93|22.01|21.93|22.03|21.95|22.01|21.93|0
1620753850000|2021-05-11 17:24:10|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1620753860000|2021-05-11 17:24:20|22.01|21.93|22.04|21.96|22.04|21.96|22.01|21.93|0
1620753880000|2021-05-11 17:24:40|22.09|22.01|22.04|21.96|22.09|22.01|22.04|21.96|0
1620753890000|2021-05-11 17:24:50|22.03|21.95|22.01|21.93|22.04|21.96|22.01|21.93|0
1620753900000|2021-05-11 17:25:00|22.03|21.95|22.04|21.96|22.04|21.96|22.01|21.93|0
1620753910000|2021-05-11 17:25:10|22.03|21.95|22.01|21.93|22.04|21.96|22.01|21.93|0
1620753920000|2021-05-11 17:25:20|22.03|21.95|22.03|21.95|22.04|21.96|22.01|21.93|0
1620753930000|2021-05-11 17:25:30|22.04|21.96|22.01|21.93|22.04|21.96|22.01|21.93|0
1620753950000|2021-05-11 17:25:50|22.03|21.95|22.01|21.93|22.03|21.95|22.01|21.93|0
1620753960000|2021-05-11 17:26:00|22.03|21.95|22.01|21.93|22.04|21.96|22.01|21.93|0
1620753980000|2021-05-11 17:26:20|22.03|21.95|22.01|21.93|22.03|21.95|22.01|21.93|0
1620753990000|2021-05-11 17:26:30|21.99|21.91|21.98|21.9|22.01|21.93|21.98|21.9|0
1620754000000|2021-05-11 17:26:40|21.99|21.91|21.98|21.9|22.01|21.93|21.98|21.9|0
1620754010000|2021-05-11 17:26:50|21.97|21.89|21.97|21.89|21.98|21.9|21.97|21.89|0
1620754020000|2021-05-11 17:27:00|21.98|21.9|21.98|21.9|21.98|21.9|21.97|21.89|0
1620754030000|2021-05-11 17:27:10|21.97|21.89|21.95|21.87|21.98|21.9|21.93|21.85|0
1620754040000|2021-05-11 17:27:20|21.93|21.85|21.92|21.84|21.93|21.85|21.92|21.84|0
1620754050000|2021-05-11 17:27:30|21.93|21.85|21.92|21.84|21.93|21.85|21.92|21.84|0
1620754070000|2021-05-11 17:27:50|21.93|21.85|21.92|21.84|21.93|21.85|21.92|21.84|0
1620754080000|2021-05-11 17:28:00|21.93|21.85|21.92|21.84|21.93|21.85|21.92|21.84|0
1620754100000|2021-05-11 17:28:20|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1620754120000|2021-05-11 17:28:40|21.85|21.77|21.85|21.77|21.87|21.79|21.85|21.77|0
1620754130000|2021-05-11 17:28:50|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|0
1620754140000|2021-05-11 17:29:00|21.83|21.75|21.83|21.75|21.83|21.75|21.82|21.74|0
1620754150000|2021-05-11 17:29:10|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1620754170000|2021-05-11 17:29:30|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|0
1620754180000|2021-05-11 17:29:40|21.87|21.79|21.85|21.77|21.88|21.8|21.85|21.77|0
1620754200000|2021-05-11 17:30:00|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|0
1620754230000|2021-05-11 17:30:30|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|0
1620754240000|2021-05-11 17:30:40|21.83|21.75|21.87|21.79|21.87|21.79|21.83|21.75|0
1620754290000|2021-05-11 17:31:30|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1620754300000|2021-05-11 17:31:40|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|4
1620754320000|2021-05-11 17:32:00|21.83|21.75|21.87|21.79|21.87|21.79|21.83|21.75|2
1620754350000|2021-05-11 17:32:30|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|0
1620754360000|2021-05-11 17:32:40|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1620754380000|2021-05-11 17:33:00|21.82|21.74|21.82|21.74|21.83|21.75|21.82|21.74|0
1620754420000|2021-05-11 17:33:40|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|0
1620754430000|2021-05-11 17:33:50|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1620754450000|2021-05-11 17:34:10|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|0
1620754460000|2021-05-11 17:34:20|21.82|21.74|21.82|21.74|21.82|21.74|21.81|21.73|0
1620754470000|2021-05-11 17:34:30|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|0
1620754480000|2021-05-11 17:34:40|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|0
1620754490000|2021-05-11 17:34:50|21.81|21.73|21.73|21.65|21.81|21.73|21.73|21.65|7
1620754500000|2021-05-11 17:35:00|21.74|21.66|21.73|21.65|21.76|21.68|21.73|21.65|0
1620754510000|2021-05-11 17:35:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1620754530000|2021-05-11 17:35:30|21.69|21.61|21.71|21.63|21.71|21.63|21.68|21.6|0
1620754550000|2021-05-11 17:35:50|21.69|21.61|21.72|21.64|21.72|21.64|21.69|21.61|0
1620754560000|2021-05-11 17:36:00|21.71|21.63|21.71|21.63|21.72|21.64|21.71|21.63|0
1620754570000|2021-05-11 17:36:10|21.72|21.64|21.72|21.64|21.72|21.64|21.71|21.63|0
1620754580000|2021-05-11 17:36:20|||||||||7
1620754590000|2021-05-11 17:36:30|21.7|21.62|21.66|21.58|21.7|21.62|21.66|21.58|14
1620754600000|2021-05-11 17:36:40|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1620754610000|2021-05-11 17:36:50|21.67|21.59|21.67|21.59|21.67|21.59|21.66|21.58|0
1620754620000|2021-05-11 17:37:00|21.69|21.61|21.71|21.63|21.72|21.64|21.69|21.61|3
1620754630000|2021-05-11 17:37:10|21.72|21.64|21.77|21.69|21.77|21.69|21.71|21.63|0
1620754640000|2021-05-11 17:37:20|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|0
1620754650000|2021-05-11 17:37:30|21.78|21.7|21.78|21.7|21.78|21.7|21.77|21.69|0
1620754660000|2021-05-11 17:37:40|21.77|21.69|21.78|21.7|21.78|21.7|21.77|21.69|0
1620754670000|2021-05-11 17:37:50|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1620754680000|2021-05-11 17:38:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1620754690000|2021-05-11 17:38:10|||||||||2
1620754710000|2021-05-11 17:38:30|||||||||2
1620754720000|2021-05-11 17:38:40|||||||||2
1620754740000|2021-05-11 17:39:00|21.75|21.67|21.71|21.63|21.75|21.67|21.71|21.63|0
1620754750000|2021-05-11 17:39:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1620754760000|2021-05-11 17:39:20|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|0
1620754780000|2021-05-11 17:39:40|21.71|21.63|21.71|21.63|21.71|21.63|21.68|21.6|0
1620754790000|2021-05-11 17:39:50|21.7|21.62|21.71|21.63|21.71|21.63|21.68|21.6|0
1620754800000|2021-05-11 17:40:00|21.68|21.6|21.68|21.6|21.71|21.63|21.68|21.6|0
1620754810000|2021-05-11 17:40:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1620754820000|2021-05-11 17:40:20|21.68|21.6|21.71|21.63|21.71|21.63|21.68|21.6|0
1620754830000|2021-05-11 17:40:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1620754840000|2021-05-11 17:40:40|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|0
1620754850000|2021-05-11 17:40:50|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1620754870000|2021-05-11 17:41:10|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|0
1620754880000|2021-05-11 17:41:20|21.69|21.61|21.7|21.62|21.71|21.63|21.68|21.6|0
1620754890000|2021-05-11 17:41:30|21.68|21.6|21.71|21.63|21.71|21.63|21.68|21.6|0
1620754900000|2021-05-11 17:41:40|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1620754910000|2021-05-11 17:41:50|21.67|21.59|21.67|21.59|21.68|21.6|21.67|21.59|0
1620754920000|2021-05-11 17:42:00|21.68|21.6|21.65|21.57|21.68|21.6|21.65|21.57|0
1620754930000|2021-05-11 17:42:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1620754940000|2021-05-11 17:42:20|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1620754950000|2021-05-11 17:42:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1620754960000|2021-05-11 17:42:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1620754970000|2021-05-11 17:42:50|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1620754980000|2021-05-11 17:43:00|21.67|21.59|21.68|21.6|21.7|21.62|21.67|21.59|4
1620754990000|2021-05-11 17:43:10|21.7|21.62|21.68|21.6|21.7|21.62|21.65|21.57|0
1620755030000|2021-05-11 17:43:50|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1620755040000|2021-05-11 17:44:00|21.7|21.62|21.71|21.63|21.71|21.63|21.7|21.62|0
1620755060000|2021-05-11 17:44:20|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1620755070000|2021-05-11 17:44:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1620755080000|2021-05-11 17:44:40|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|0
1620755090000|2021-05-11 17:44:50|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|0
1620755100000|2021-05-11 17:45:00|21.7|21.62|21.69|21.61|21.7|21.62|21.68|21.6|3
1620755110000|2021-05-11 17:45:10|21.68|21.6|21.68|21.6|21.69|21.61|21.68|21.6|0
1620755120000|2021-05-11 17:45:20|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1620755130000|2021-05-11 17:45:30|21.68|21.6|21.68|21.6|21.69|21.61|21.68|21.6|0
1620755140000|2021-05-11 17:45:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1620755160000|2021-05-11 17:46:00|21.68|21.6|21.66|21.58|21.69|21.61|21.66|21.58|1
1620755170000|2021-05-11 17:46:10|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1620755190000|2021-05-11 17:46:30|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|0
1620755210000|2021-05-11 17:46:50|21.7|21.62|21.71|21.63|21.72|21.64|21.7|21.62|1
1620755220000|2021-05-11 17:47:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1620755230000|2021-05-11 17:47:10|21.71|21.63|21.68|21.6|21.71|21.63|21.68|21.6|0
1620755240000|2021-05-11 17:47:20|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|0
1620755260000|2021-05-11 17:47:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1620755270000|2021-05-11 17:47:50|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1620755280000|2021-05-11 17:48:00|21.76|21.68|21.73|21.65|21.76|21.68|21.73|21.65|0
1620755290000|2021-05-11 17:48:10|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1620755300000|2021-05-11 17:48:20|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1620755320000|2021-05-11 17:48:40|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1620755330000|2021-05-11 17:48:50|21.72|21.64|21.76|21.68|21.76|21.68|21.71|21.63|0
1620755340000|2021-05-11 17:49:00|21.75|21.67|21.74|21.66|21.76|21.68|21.73|21.65|0
1620755350000|2021-05-11 17:49:10|21.76|21.68|21.76|21.68|21.76|21.68|21.74|21.66|0
1620755360000|2021-05-11 17:49:20|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1620755370000|2021-05-11 17:49:30|21.76|21.68|21.76|21.68|21.76|21.68|21.74|21.66|0
1620755380000|2021-05-11 17:49:40|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1620755410000|2021-05-11 17:50:10|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|0
1620755420000|2021-05-11 17:50:20|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1620755430000|2021-05-11 17:50:30|21.8|21.72|21.82|21.74|21.82|21.74|21.79|21.71|7
1620755440000|2021-05-11 17:50:40|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|0
1620755450000|2021-05-11 17:50:50|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|0
1620755460000|2021-05-11 17:51:00|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|0
1620755480000|2021-05-11 17:51:20|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|0
1620755490000|2021-05-11 17:51:30|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|0
1620755500000|2021-05-11 17:51:40|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|0
1620755510000|2021-05-11 17:51:50|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1620755540000|2021-05-11 17:52:20|21.84|21.76|21.88|21.8|21.88|21.8|21.83|21.75|6
1620755570000|2021-05-11 17:52:50|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|0
1620755590000|2021-05-11 17:53:10|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|16
1620755600000|2021-05-11 17:53:20|21.94|21.86|21.98|21.9|21.98|21.9|21.93|21.85|0
1620755630000|2021-05-11 17:53:50|22|21.92|22.04|21.96|22.04|21.96|22|21.92|29
1620755640000|2021-05-11 17:54:00|22.03|21.95|22.04|21.96|22.04|21.96|22.03|21.95|9
1620755650000|2021-05-11 17:54:10|22.06|21.98|22.09|22.01|22.09|22.01|22.06|21.98|3
1620755660000|2021-05-11 17:54:20|22.08|22|22.06|21.98|22.09|22.01|22.06|21.98|2
1620755670000|2021-05-11 17:54:30|22.08|22|22.06|21.98|22.08|22|22.05|21.97|1
1620755680000|2021-05-11 17:54:40|22.08|22|22.06|21.98|22.09|22.01|22.06|21.98|0
1620755690000|2021-05-11 17:54:50|22.08|22|22.09|22.01|22.09|22.01|22.06|21.98|0
1620755700000|2021-05-11 17:55:00|22.08|22|22.06|21.98|22.08|22|22.06|21.98|0
1620755710000|2021-05-11 17:55:10|22.04|21.96|22.08|22|22.09|22.01|22.04|21.96|0
1620755720000|2021-05-11 17:55:20|22.09|22.01|22.08|22|22.09|22.01|22.08|22|0
1620755730000|2021-05-11 17:55:30|22.04|21.96|22.06|21.98|22.08|22|22.04|21.96|0
1620755740000|2021-05-11 17:55:40|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|22
1620755760000|2021-05-11 17:56:00|22.01|21.93|22.01|21.93|22.03|21.95|22.01|21.93|0
1620755770000|2021-05-11 17:56:10|22.03|21.95|21.98|21.9|22.03|21.95|21.98|21.9|7
1620755780000|2021-05-11 17:56:20|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1620755790000|2021-05-11 17:56:30|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1620755820000|2021-05-11 17:57:00|21.97|21.89|21.98|21.9|21.98|21.9|21.97|21.89|0
1620755830000|2021-05-11 17:57:10|21.97|21.89|21.97|21.89|21.97|21.89|21.95|21.87|0
1620755840000|2021-05-11 17:57:20|21.95|21.87|21.92|21.84|21.97|21.89|21.92|21.84|0
1620755860000|2021-05-11 17:57:40|21.93|21.85|21.97|21.89|21.97|21.89|21.93|21.85|0
1620755870000|2021-05-11 17:57:50|21.95|21.87|21.92|21.84|21.95|21.87|21.92|21.84|0
1620755880000|2021-05-11 17:58:00|21.91|21.83|21.87|21.79|21.91|21.83|21.87|21.79|0
1620755920000|2021-05-11 17:58:40|21.89|21.81|21.93|21.85|21.93|21.85|21.89|21.81|3
1620755930000|2021-05-11 17:58:50|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1620755940000|2021-05-11 17:59:00|21.95|21.87|21.98|21.9|21.98|21.9|21.95|21.87|9
1620755990000|2021-05-11 17:59:50|21.97|21.89|21.93|21.85|21.97|21.89|21.93|21.85|10
1620756000000|2021-05-11 18:00:00|21.91|21.83|21.87|21.79|21.92|21.84|21.86|21.78|0
1620756010000|2021-05-11 18:00:10|21.88|21.8|21.93|21.85|21.93|21.85|21.88|21.8|1
1620756020000|2021-05-11 18:00:20|21.94|21.86|21.98|21.9|21.98|21.9|21.94|21.86|0
1620756030000|2021-05-11 18:00:30|21.97|21.89|21.93|21.85|21.98|21.9|21.93|21.85|0
1620756040000|2021-05-11 18:00:40|21.94|21.86|21.94|21.86|21.95|21.87|21.92|21.84|0
1620756050000|2021-05-11 18:00:50|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|0
1620756060000|2021-05-11 18:01:00|21.93|21.85|21.89|21.81|21.94|21.86|21.89|21.81|0
1620756070000|2021-05-11 18:01:10|21.88|21.8|21.88|21.8|21.89|21.81|21.87|21.79|0
1620756090000|2021-05-11 18:01:30|21.89|21.81|21.88|21.8|21.92|21.84|21.88|21.8|0
1620756100000|2021-05-11 18:01:40|21.89|21.81|21.88|21.8|21.92|21.84|21.88|21.8|0
1620756110000|2021-05-11 18:01:50|21.87|21.79|21.87|21.79|21.88|21.8|21.87|21.79|0
1620756120000|2021-05-11 18:02:00|21.86|21.78|21.87|21.79|21.87|21.79|21.85|21.77|4
1620756130000|2021-05-11 18:02:10|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|0
1620756140000|2021-05-11 18:02:20|21.86|21.78|21.87|21.79|21.87|21.79|21.83|21.75|0
1620756150000|2021-05-11 18:02:30|21.88|21.8|21.85|21.77|21.92|21.84|21.85|21.77|0
1620756160000|2021-05-11 18:02:40|21.86|21.78|21.86|21.78|21.88|21.8|21.85|21.77|0
1620756170000|2021-05-11 18:02:50|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1620756180000|2021-05-11 18:03:00|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|0
1620756190000|2021-05-11 18:03:10|21.9|21.82|21.88|21.8|21.92|21.84|21.88|21.8|0
1620756200000|2021-05-11 18:03:20|21.89|21.81|21.92|21.84|21.92|21.84|21.88|21.8|0
1620756210000|2021-05-11 18:03:30|21.89|21.81|21.89|21.81|21.92|21.84|21.88|21.8|0
1620756220000|2021-05-11 18:03:40|21.9|21.82|21.86|21.78|21.9|21.82|21.86|21.78|0
1620756230000|2021-05-11 18:03:50|21.83|21.75|21.8|21.72|21.83|21.75|21.8|21.72|0
1620756240000|2021-05-11 18:04:00|21.81|21.73|21.81|21.73|21.81|21.73|21.8|21.72|0
1620756250000|2021-05-11 18:04:10|21.82|21.74|21.83|21.75|21.83|21.75|21.81|21.73|0
1620756270000|2021-05-11 18:04:30|21.85|21.77|21.88|21.8|21.88|21.8|21.85|21.77|0
1620756280000|2021-05-11 18:04:40|21.89|21.81|21.88|21.8|21.92|21.84|21.88|21.8|0
1620756290000|2021-05-11 18:04:50|21.85|21.77|21.86|21.78|21.87|21.79|21.85|21.77|0
1620756300000|2021-05-11 18:05:00|21.87|21.79|21.87|21.79|21.87|21.79|21.85|21.77|0
1620756310000|2021-05-11 18:05:10|21.88|21.8|21.83|21.75|21.88|21.8|21.83|21.75|0
1620756320000|2021-05-11 18:05:20|21.85|21.77|21.88|21.8|21.88|21.8|21.85|21.77|0
1620756330000|2021-05-11 18:05:30|21.9|21.82|21.92|21.84|21.92|21.84|21.9|21.82|0
1620756340000|2021-05-11 18:05:40|21.93|21.85|21.93|21.85|21.95|21.87|21.93|21.85|0
1620756350000|2021-05-11 18:05:50|21.94|21.86|21.93|21.85|21.97|21.89|21.93|21.85|0
1620756370000|2021-05-11 18:06:10|21.94|21.86|21.94|21.86|21.94|21.86|21.93|21.85|0
1620756380000|2021-05-11 18:06:20|21.93|21.85|21.93|21.85|21.95|21.87|21.93|21.85|0
1620756390000|2021-05-11 18:06:30|21.94|21.86|21.93|21.85|21.95|21.87|21.93|21.85|0
1620756400000|2021-05-11 18:06:40|21.94|21.86|21.98|21.9|21.98|21.9|21.93|21.85|0
1620756420000|2021-05-11 18:07:00|21.99|21.91|21.96|21.88|21.99|21.91|21.96|21.88|1
1620756430000|2021-05-11 18:07:10|21.97|21.89|21.96|21.88|21.97|21.89|21.94|21.86|0
1620756440000|2021-05-11 18:07:20|21.97|21.89|21.98|21.9|21.98|21.9|21.94|21.86|0
1620756450000|2021-05-11 18:07:30|21.97|21.89|21.94|21.86|21.98|21.9|21.94|21.86|4
1620756460000|2021-05-11 18:07:40|21.95|21.87|21.97|21.89|21.97|21.89|21.94|21.86|0
1620756470000|2021-05-11 18:07:50|21.94|21.86|21.97|21.89|21.98|21.9|21.94|21.86|0
1620756480000|2021-05-11 18:08:00|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1620756490000|2021-05-11 18:08:10|21.95|21.87|22|21.92|22.02|21.94|21.94|21.86|0
1620756500000|2021-05-11 18:08:20|21.99|21.91|21.99|21.91|22.02|21.94|21.99|21.91|0
1620756510000|2021-05-11 18:08:30|22|21.92|22.03|21.95|22.03|21.95|21.99|21.91|0
1620756520000|2021-05-11 18:08:40|22.02|21.94|22.06|21.98|22.06|21.98|22.02|21.94|3
1620756530000|2021-05-11 18:08:50|22.08|22|22.08|22|22.08|22|22.06|21.98|2
1620756540000|2021-05-11 18:09:00|22.09|22.01|22.09|22.01|22.11|22.03|22.08|22|0
1620756550000|2021-05-11 18:09:10|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1620756570000|2021-05-11 18:09:30|22.1|22.02|22.07|21.99|22.1|22.02|22.07|21.99|4
1620756580000|2021-05-11 18:09:40|22.05|21.97|22.05|21.97|22.06|21.98|22.05|21.97|0
1620756590000|2021-05-11 18:09:50|22.06|21.98|22.06|21.98|22.08|22|22.05|21.97|0
1620756600000|2021-05-11 18:10:00|22.05|21.97|22.05|21.97|22.06|21.98|22.05|21.97|0
1620756610000|2021-05-11 18:10:10|22.06|21.98|22.08|22|22.09|22.01|22.06|21.98|0
1620756620000|2021-05-11 18:10:20|22.06|21.98|22.05|21.97|22.09|22.01|22.05|21.97|2
1620756630000|2021-05-11 18:10:30|22.06|21.98|22.06|21.98|22.08|22|22.06|21.98|0
1620756640000|2021-05-11 18:10:40|22.08|22|22.06|21.98|22.08|22|22.05|21.97|0
1620756650000|2021-05-11 18:10:50|22.05|21.97|22.06|21.98|22.06|21.98|22.05|21.97|0
1620756660000|2021-05-11 18:11:00|22.08|22|22.14|22.06|22.14|22.06|22.08|22|0
1620756670000|2021-05-11 18:11:10|22.13|22.05|22.13|22.05|22.14|22.06|22.11|22.03|0
1620756680000|2021-05-11 18:11:20|22.11|22.03|22.13|22.05|22.13|22.05|22.11|22.03|0
1620756690000|2021-05-11 18:11:30|22.11|22.03|22.11|22.03|22.13|22.05|22.11|22.03|0
1620756700000|2021-05-11 18:11:40|22.13|22.05|22.14|22.06|22.14|22.06|22.13|22.05|0
1620756710000|2021-05-11 18:11:50|22.16|22.08|22.16|22.08|22.18|22.1|22.16|22.08|0
1620756720000|2021-05-11 18:12:00|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1620756730000|2021-05-11 18:12:10|22.13|22.05|22.16|22.08|22.16|22.08|22.13|22.05|0
1620756740000|2021-05-11 18:12:20|22.18|22.1|22.16|22.08|22.19|22.11|22.16|22.08|0
1620756750000|2021-05-11 18:12:30|22.17|22.09|22.16|22.08|22.19|22.11|22.16|22.08|0
1620756760000|2021-05-11 18:12:40|22.17|22.09|22.17|22.09|22.17|22.09|22.16|22.08|0
1620756770000|2021-05-11 18:12:50|22.16|22.08|22.16|22.08|22.17|22.09|22.16|22.08|0
1620756780000|2021-05-11 18:13:00|22.17|22.09|22.19|22.11|22.19|22.11|22.16|22.08|0
1620756800000|2021-05-11 18:13:20|22.21|22.13|22.19|22.11|22.21|22.13|22.19|22.11|10
1620756820000|2021-05-11 18:13:40|22.21|22.13|22.19|22.11|22.21|22.13|22.19|22.11|0
1620756830000|2021-05-11 18:13:50|22.21|22.13|22.23|22.15|22.23|22.15|22.21|22.13|0
1620756840000|2021-05-11 18:14:00|22.21|22.13|22.21|22.13|22.23|22.15|22.21|22.13|0
1620756850000|2021-05-11 18:14:10|22.23|22.15|22.21|22.13|22.24|22.16|22.21|22.13|0
1620756860000|2021-05-11 18:14:20|22.23|22.15|22.21|22.13|22.23|22.15|22.21|22.13|0
1620756880000|2021-05-11 18:14:40|22.23|22.15|22.21|22.13|22.23|22.15|22.21|22.13|0
1620756890000|2021-05-11 18:14:50|22.23|22.15|22.26|22.18|22.26|22.18|22.21|22.13|6
1620756900000|2021-05-11 18:15:00|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1620756910000|2021-05-11 18:15:10|22.26|22.18|22.24|22.16|22.26|22.18|22.23|22.15|0
1620756920000|2021-05-11 18:15:20|22.23|22.15|22.24|22.16|22.24|22.16|22.23|22.15|0
1620756930000|2021-05-11 18:15:30|22.26|22.18|22.26|22.18|22.28|22.2|22.26|22.18|0
1620756940000|2021-05-11 18:15:40|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1620756950000|2021-05-11 18:15:50|22.25|22.17|22.26|22.18|22.26|22.18|22.25|22.17|0
1620756970000|2021-05-11 18:16:10|22.28|22.2|22.26|22.18|22.28|22.2|22.26|22.18|0
1620756980000|2021-05-11 18:16:20|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1620756990000|2021-05-11 18:16:30|22.26|22.18|22.23|22.15|22.26|22.18|22.23|22.15|0
1620757000000|2021-05-11 18:16:40|22.24|22.16|22.25|22.17|22.26|22.18|22.24|22.16|0
1620757020000|2021-05-11 18:17:00|22.23|22.15|22.26|22.18|22.26|22.18|22.23|22.15|0
1620757030000|2021-05-11 18:17:10|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1620757040000|2021-05-11 18:17:20|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|0
1620757050000|2021-05-11 18:17:30|22.28|22.2|22.26|22.18|22.28|22.2|22.26|22.18|0
1620757070000|2021-05-11 18:17:50|22.27|22.19|22.26|22.18|22.29|22.21|22.26|22.18|0
1620757080000|2021-05-11 18:18:00|22.28|22.2|22.31|22.23|22.31|22.23|22.28|22.2|0
1620757090000|2021-05-11 18:18:10|22.3|22.22|22.31|22.23|22.31|22.23|22.3|22.22|0
1620757100000|2021-05-11 18:18:20|22.3|22.22|22.28|22.2|22.3|22.22|22.28|22.2|0
1620757110000|2021-05-11 18:18:30|22.29|22.21|22.29|22.21|22.29|22.21|22.28|22.2|1
1620757120000|2021-05-11 18:18:40|22.28|22.2|22.28|22.2|22.29|22.21|22.28|22.2|0
1620757130000|2021-05-11 18:18:50|22.26|22.18|22.23|22.15|22.26|22.18|22.23|22.15|16
1620757140000|2021-05-11 18:19:00|22.21|22.13|22.21|22.13|22.21|22.13|22.18|22.1|0
1620757150000|2021-05-11 18:19:10|22.2|22.12|22.21|22.13|22.21|22.13|22.2|22.12|0
1620757160000|2021-05-11 18:19:20|22.2|22.12|22.21|22.13|22.21|22.13|22.2|22.12|0
1620757170000|2021-05-11 18:19:30|22.2|22.12|22.18|22.1|22.21|22.13|22.18|22.1|0
1620757200000|2021-05-11 18:20:00|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1620757210000|2021-05-11 18:20:10|22.15|22.07|22.16|22.08|22.16|22.08|22.15|22.07|0
1620757220000|2021-05-11 18:20:20|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1620757240000|2021-05-11 18:20:40|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1620757250000|2021-05-11 18:20:50|22.18|22.1|22.18|22.1|22.19|22.11|22.18|22.1|0
1620757260000|2021-05-11 18:21:00|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1620757270000|2021-05-11 18:21:10|22.15|22.07|22.13|22.05|22.16|22.08|22.13|22.05|0
1620757280000|2021-05-11 18:21:20|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1620757290000|2021-05-11 18:21:30|22.15|22.07|22.15|22.07|22.16|22.08|22.15|22.07|0
1620757300000|2021-05-11 18:21:40|22.16|22.08|22.15|22.07|22.16|22.08|22.15|22.07|0
1620757310000|2021-05-11 18:21:50|22.16|22.08|22.15|22.07|22.16|22.08|22.15|22.07|0
1620757320000|2021-05-11 18:22:00|22.13|22.05|22.08|22|22.13|22.05|22.08|22|0
1620757330000|2021-05-11 18:22:10|22.1|22.02|22.13|22.05|22.13|22.05|22.1|22.02|0
1620757340000|2021-05-11 18:22:20|22.12|22.04|22.1|22.02|22.12|22.04|22.1|22.02|0
1620757360000|2021-05-11 18:22:40|22.13|22.05|22.12|22.04|22.13|22.05|22.1|22.02|0
1620757370000|2021-05-11 18:22:50|22.13|22.05|22.13|22.05|22.13|22.05|22.12|22.04|0
1620757380000|2021-05-11 18:23:00|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1620757390000|2021-05-11 18:23:10|22.12|22.04|22.1|22.02|22.12|22.04|22.1|22.02|0
1620757400000|2021-05-11 18:23:20|22.08|22|22.07|21.99|22.08|22|22.07|21.99|0
1620757410000|2021-05-11 18:23:30|22.08|22|22.08|22|22.08|22|22.08|22|0
1620757420000|2021-05-11 18:23:40|22.07|21.99|22.1|22.02|22.1|22.02|22.07|21.99|0
1620757430000|2021-05-11 18:23:50|22.12|22.04|22.15|22.07|22.15|22.07|22.12|22.04|0
1620757450000|2021-05-11 18:24:10|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1620757460000|2021-05-11 18:24:20|22.08|22|22.08|22|22.08|22|22.08|22|0
1620757490000|2021-05-11 18:24:50|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1620757510000|2021-05-11 18:25:10|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1620757520000|2021-05-11 18:25:20|22.07|21.99|22.08|22|22.08|22|22.07|21.99|0
1620757530000|2021-05-11 18:25:30|22.07|21.99|22.08|22|22.08|22|22.07|21.99|0
1620757560000|2021-05-11 18:26:00|22.06|21.98|22|21.92|22.06|21.98|22|21.92|0
1620757570000|2021-05-11 18:26:10|22.02|21.94|22|21.92|22.02|21.94|22|21.92|0
1620757580000|2021-05-11 18:26:20|22.02|21.94|22|21.92|22.02|21.94|22|21.92|0
1620757600000|2021-05-11 18:26:40|22.02|21.94|22.02|21.94|22.02|21.94|22|21.92|0
1620757610000|2021-05-11 18:26:50|22|21.92|22|21.92|22.02|21.94|22|21.92|0
1620757620000|2021-05-11 18:27:00|21.98|21.9|22|21.92|22|21.92|21.98|21.9|0
1620757630000|2021-05-11 18:27:10|21.98|21.9|21.95|21.87|21.98|21.9|21.95|21.87|0
1620757650000|2021-05-11 18:27:30|21.93|21.85|21.92|21.84|21.93|21.85|21.92|21.84|0
1620757660000|2021-05-11 18:27:40|21.93|21.85|21.94|21.86|21.95|21.87|21.93|21.85|0
1620757670000|2021-05-11 18:27:50|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|1
1620757680000|2021-05-11 18:28:00|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1620757690000|2021-05-11 18:28:10|21.95|21.87|21.95|21.87|21.97|21.89|21.95|21.87|0
1620757710000|2021-05-11 18:28:30|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1620757740000|2021-05-11 18:29:00|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1620757760000|2021-05-11 18:29:20|21.92|21.84|21.9|21.82|21.92|21.84|21.9|21.82|0
1620757790000|2021-05-11 18:29:50|21.88|21.8|21.89|21.81|21.89|21.81|21.87|21.79|14
1620757800000|2021-05-11 18:30:00|21.9|21.82|21.9|21.82|21.92|21.84|21.89|21.81|0
1620757810000|2021-05-11 18:30:10|21.92|21.84|21.95|21.87|21.95|21.87|21.89|21.81|0
1620757820000|2021-05-11 18:30:20|21.94|21.86|21.98|21.9|22|21.92|21.94|21.86|0
1620757830000|2021-05-11 18:30:30|21.97|21.89|22.05|21.97|22.05|21.97|21.97|21.89|0
1620757840000|2021-05-11 18:30:40|22.06|21.98|22.08|22|22.13|22.05|22.06|21.98|27
1620757850000|2021-05-11 18:30:50|22.1|22.02|22.08|22|22.11|22.03|22.05|21.97|23
1620757860000|2021-05-11 18:31:00|22.1|22.02|22.1|22.02|22.15|22.07|22.1|22.02|0
1620757870000|2021-05-11 18:31:10|22.08|22|22.08|22|22.08|22|22.08|22|0
1620757880000|2021-05-11 18:31:20|22.1|22.02|22.08|22|22.1|22.02|22.08|22|0
1620757890000|2021-05-11 18:31:30|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|27
1620757900000|2021-05-11 18:31:40|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|0
1620757910000|2021-05-11 18:31:50|22|21.92|22.05|21.97|22.05|21.97|22|21.92|0
1620757920000|2021-05-11 18:32:00|22.03|21.95|22|21.92|22.03|21.95|22|21.92|0
1620757930000|2021-05-11 18:32:10|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1620757950000|2021-05-11 18:32:30|22|21.92|22|21.92|22|21.92|22|21.92|0
1620757960000|2021-05-11 18:32:40|22.02|21.94|22.03|21.95|22.05|21.97|22.02|21.94|0
1620757970000|2021-05-11 18:32:50|22|21.92|22.05|21.97|22.05|21.97|22|21.92|0
1620757980000|2021-05-11 18:33:00|22.02|21.94|22.05|21.97|22.05|21.97|22.02|21.94|0
1620757990000|2021-05-11 18:33:10|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1620758000000|2021-05-11 18:33:20|22.02|21.94|22|21.92|22.02|21.94|22|21.92|0
1620758010000|2021-05-11 18:33:30|22.03|21.95|22.03|21.95|22.05|21.97|22.03|21.95|0
1620758020000|2021-05-11 18:33:40|22.02|21.94|22|21.92|22.02|21.94|22|21.92|0
1620758030000|2021-05-11 18:33:50|22.01|21.93|22|21.92|22.03|21.95|22|21.92|0
1620758040000|2021-05-11 18:34:00|21.98|21.9|21.95|21.87|21.98|21.9|21.95|21.87|0
1620758050000|2021-05-11 18:34:10|21.98|21.9|21.97|21.89|22|21.92|21.95|21.87|0
1620758060000|2021-05-11 18:34:20|22|21.92|21.97|21.89|22|21.92|21.97|21.89|0
1620758070000|2021-05-11 18:34:30|21.98|21.9|22.02|21.94|22.02|21.94|21.98|21.9|0
1620758080000|2021-05-11 18:34:40|22|21.92|22.02|21.94|22.03|21.95|22|21.92|0
1620758090000|2021-05-11 18:34:50|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|0
1620758100000|2021-05-11 18:35:00|22.03|21.95|21.97|21.89|22.03|21.95|21.97|21.89|0
1620758110000|2021-05-11 18:35:10|21.95|21.87|21.95|21.87|21.97|21.89|21.95|21.87|0
1620758120000|2021-05-11 18:35:20|21.97|21.89|21.98|21.9|22|21.92|21.97|21.89|0
1620758130000|2021-05-11 18:35:30|21.97|21.89|21.94|21.86|21.97|21.89|21.94|21.86|0
1620758140000|2021-05-11 18:35:40|21.95|21.87|21.99|21.91|22|21.92|21.95|21.87|0
1620758150000|2021-05-11 18:35:50|22|21.92|22|21.92|22|21.92|22|21.92|2
1620758160000|2021-05-11 18:36:00|22.02|21.94|22.05|21.97|22.05|21.97|22.02|21.94|0
1620758170000|2021-05-11 18:36:10|22.06|21.98|22.08|22|22.08|22|22.05|21.97|0
1620758180000|2021-05-11 18:36:20|22.1|22.02|22.11|22.03|22.13|22.05|22.1|22.02|0
1620758190000|2021-05-11 18:36:30|22.13|22.05|22.16|22.08|22.16|22.08|22.13|22.05|0
1620758200000|2021-05-11 18:36:40|22.14|22.06|22.14|22.06|22.16|22.08|22.13|22.05|25
1620758210000|2021-05-11 18:36:50|22.13|22.05|22.16|22.08|22.16|22.08|22.13|22.05|0
1620758220000|2021-05-11 18:37:00|22.14|22.06|22.13|22.05|22.14|22.06|22.11|22.03|0
1620758230000|2021-05-11 18:37:10|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1620758240000|2021-05-11 18:37:20|22.09|22.01|22.08|22|22.09|22.01|22.06|21.98|0
1620758250000|2021-05-11 18:37:30|22.1|22.02|22.1|22.02|22.11|22.03|22.1|22.02|0
1620758260000|2021-05-11 18:37:40|22.11|22.03|22.1|22.02|22.11|22.03|22.1|22.02|0
1620758270000|2021-05-11 18:37:50|22.08|22|22.1|22.02|22.11|22.03|22.08|22|0
1620758280000|2021-05-11 18:38:00|22.08|22|22.1|22.02|22.11|22.03|22.08|22|0
1620758290000|2021-05-11 18:38:10|22.11|22.03|22.13|22.05|22.13|22.05|22.1|22.02|0
1620758300000|2021-05-11 18:38:20|22.11|22.03|22.13|22.05|22.13|22.05|22.11|22.03|0
1620758310000|2021-05-11 18:38:30|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1620758340000|2021-05-11 18:39:00|22.1|22.02|22.11|22.03|22.11|22.03|22.1|22.02|0
1620758350000|2021-05-11 18:39:10|22.1|22.02|22.1|22.02|22.11|22.03|22.1|22.02|0
1620758370000|2021-05-11 18:39:30|22.08|22|22.08|22|22.08|22|22.08|22|0
1620758380000|2021-05-11 18:39:40|22.1|22.02|22.13|22.05|22.13|22.05|22.1|22.02|0
1620758390000|2021-05-11 18:39:50|22.14|22.06|22.14|22.06|22.14|22.06|22.13|22.05|0
1620758400000|2021-05-11 18:40:00|22.16|22.08|22.16|22.08|22.16|22.08|22.13|22.05|0
1620758410000|2021-05-11 18:40:10|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|0
1620758420000|2021-05-11 18:40:20|22.18|22.1|22.19|22.11|22.19|22.11|22.18|22.1|0
1620758430000|2021-05-11 18:40:30|22.21|22.13|22.21|22.13|22.24|22.16|22.21|22.13|1
1620758440000|2021-05-11 18:40:40|22.22|22.14|22.21|22.13|22.24|22.16|22.21|22.13|0
1620758450000|2021-05-11 18:40:50|22.22|22.14|22.24|22.16|22.26|22.18|22.22|22.14|0
1620758460000|2021-05-11 18:41:00|22.23|22.15|22.21|22.13|22.23|22.15|22.21|22.13|0
1620758470000|2021-05-11 18:41:10|22.19|22.11|22.16|22.08|22.19|22.11|22.15|22.07|0
1620758480000|2021-05-11 18:41:20|22.15|22.07|22.18|22.1|22.18|22.1|22.15|22.07|0
1620758490000|2021-05-11 18:41:30|22.15|22.07|22.18|22.1|22.18|22.1|22.15|22.07|0
1620758500000|2021-05-11 18:41:40|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|0
1620758510000|2021-05-11 18:41:50|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|0
1620758520000|2021-05-11 18:42:00|22.16|22.08|22.18|22.1|22.18|22.1|22.15|22.07|0
1620758540000|2021-05-11 18:42:20|22.2|22.12|22.2|22.12|22.2|22.12|22.18|22.1|0
1620758550000|2021-05-11 18:42:30|22.18|22.1|22.2|22.12|22.2|22.12|22.18|22.1|0
1620758560000|2021-05-11 18:42:40|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1620758570000|2021-05-11 18:42:50|22.17|22.09|22.18|22.1|22.18|22.1|22.15|22.07|0
1620758580000|2021-05-11 18:43:00|22.17|22.09|22.18|22.1|22.18|22.1|22.15|22.07|0
1620758590000|2021-05-11 18:43:10|22.15|22.07|22.15|22.07|22.18|22.1|22.15|22.07|0
1620758600000|2021-05-11 18:43:20|22.16|22.08|22.1|22.02|22.16|22.08|22.1|22.02|0
1620758610000|2021-05-11 18:43:30|22.11|22.03|22.1|22.02|22.13|22.05|22.1|22.02|0
1620758620000|2021-05-11 18:43:40|22.11|22.03|22.13|22.05|22.13|22.05|22.1|22.02|0
1620758640000|2021-05-11 18:44:00|22.11|22.03|22.13|22.05|22.13|22.05|22.1|22.02|0
1620758650000|2021-05-11 18:44:10|22.15|22.07|22.16|22.08|22.16|22.08|22.15|22.07|1
1620758660000|2021-05-11 18:44:20|22.15|22.07|22.15|22.07|22.16|22.08|22.15|22.07|0
1620758670000|2021-05-11 18:44:30|22.16|22.08|22.15|22.07|22.16|22.08|22.15|22.07|0
1620758680000|2021-05-11 18:44:40|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1620758690000|2021-05-11 18:44:50|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1620758700000|2021-05-11 18:45:00|22.16|22.08|22.15|22.07|22.16|22.08|22.15|22.07|0
1620758710000|2021-05-11 18:45:10|22.16|22.08|22.16|22.08|22.16|22.08|22.15|22.07|0
1620758720000|2021-05-11 18:45:20|22.15|22.07|22.15|22.07|22.16|22.08|22.15|22.07|0
1620758730000|2021-05-11 18:45:30|22.13|22.05|22.08|22|22.13|22.05|22.08|22|0
1620758740000|2021-05-11 18:45:40|22.06|21.98|22.05|21.97|22.08|22|22.05|21.97|0
1620758750000|2021-05-11 18:45:50|22.06|21.98|22.1|22.02|22.1|22.02|22.05|21.97|0
1620758760000|2021-05-11 18:46:00|22.08|22|22.13|22.05|22.13|22.05|22.08|22|0
1620758770000|2021-05-11 18:46:10|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1620758780000|2021-05-11 18:46:20|22.13|22.05|22.14|22.06|22.14|22.06|22.13|22.05|0
1620758790000|2021-05-11 18:46:30|22.18|22.1|22.21|22.13|22.21|22.13|22.18|22.1|0
1620758800000|2021-05-11 18:46:40|22.19|22.11|22.18|22.1|22.19|22.11|22.16|22.08|0
1620758810000|2021-05-11 18:46:50|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|0
1620758820000|2021-05-11 18:47:00|22.16|22.08|22.18|22.1|22.19|22.11|22.16|22.08|0
1620758830000|2021-05-11 18:47:10|22.16|22.08|22.13|22.05|22.16|22.08|22.13|22.05|0
1620758840000|2021-05-11 18:47:20|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1620758850000|2021-05-11 18:47:30|22.1|22.02|22.1|22.02|22.1|22.02|22.08|22|0
1620758870000|2021-05-11 18:47:50|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1620758880000|2021-05-11 18:48:00|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1620758890000|2021-05-11 18:48:10|22.14|22.06|22.13|22.05|22.14|22.06|22.13|22.05|0
1620758900000|2021-05-11 18:48:20|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1620758910000|2021-05-11 18:48:30|22.09|22.01|22.06|21.98|22.09|22.01|22.03|21.95|0
1620758920000|2021-05-11 18:48:40|22.08|22|22.06|21.98|22.08|22|22.05|21.97|0
1620758930000|2021-05-11 18:48:50|22.05|21.97|22.05|21.97|22.1|22.02|22.05|21.97|0
1620758940000|2021-05-11 18:49:00|22.06|21.98|22.06|21.98|22.06|21.98|22.05|21.97|0
1620758950000|2021-05-11 18:49:10|22.05|21.97|22.05|21.97|22.08|22|22.05|21.97|0
1620758970000|2021-05-11 18:49:30|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|0
1620758990000|2021-05-11 18:49:50|22.03|21.95|22|21.92|22.03|21.95|22|21.92|0
1620759000000|2021-05-11 18:50:00|22.02|21.94|22.02|21.94|22.03|21.95|22.02|21.94|0
1620759010000|2021-05-11 18:50:10|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|0
1620759020000|2021-05-11 18:50:20|22|21.92|22|21.92|22|21.92|22|21.92|0
1620759030000|2021-05-11 18:50:30|22.02|21.94|22.05|21.97|22.05|21.97|22.02|21.94|0
1620759050000|2021-05-11 18:50:50|22.07|21.99|22.05|21.97|22.08|22|22.05|21.97|0
1620759070000|2021-05-11 18:51:10|22.06|21.98|22.07|21.99|22.08|22|22.05|21.97|0
1620759080000|2021-05-11 18:51:20|22.08|22|22.05|21.97|22.08|22|22.05|21.97|0
1620759100000|2021-05-11 18:51:40|22.08|22|22.08|22|22.08|22|22.08|22|0
1620759120000|2021-05-11 18:52:00|22.11|22.03|22.13|22.05|22.13|22.05|22.11|22.03|0
1620759130000|2021-05-11 18:52:10|22.14|22.06|22.14|22.06|22.14|22.06|22.11|22.03|0
1620759140000|2021-05-11 18:52:20|22.13|22.05|22.11|22.03|22.14|22.06|22.11|22.03|0
1620759170000|2021-05-11 18:52:50|22.08|22|22.1|22.02|22.1|22.02|22.08|22|0
1620759180000|2021-05-11 18:53:00|22.08|22|22|21.92|22.08|22|21.99|21.91|0
1620759190000|2021-05-11 18:53:10|21.99|21.91|21.97|21.89|22|21.92|21.94|21.86|0
1620759200000|2021-05-11 18:53:20|21.98|21.9|21.97|21.89|21.98|21.9|21.97|21.89|1
1620759210000|2021-05-11 18:53:30|21.96|21.88|21.97|21.89|21.97|21.89|21.94|21.86|0
1620759220000|2021-05-11 18:53:40|21.95|21.87|21.97|21.89|21.97|21.89|21.94|21.86|0
1620759230000|2021-05-11 18:53:50|21.95|21.87|21.95|21.87|21.97|21.89|21.94|21.86|0
1620759240000|2021-05-11 18:54:00|21.94|21.86|21.97|21.89|21.99|21.91|21.94|21.86|0
1620759270000|2021-05-11 18:54:30|22|21.92|21.99|21.91|22|21.92|21.97|21.89|0
1620759280000|2021-05-11 18:54:40|22|21.92|22|21.92|22|21.92|21.99|21.91|0
1620759290000|2021-05-11 18:54:50|21.99|21.91|21.95|21.87|21.99|21.91|21.95|21.87|0
1620759300000|2021-05-11 18:55:00|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1620759310000|2021-05-11 18:55:10|21.95|21.87|21.9|21.82|21.95|21.87|21.9|21.82|1
1620759320000|2021-05-11 18:55:20|21.89|21.81|21.89|21.81|21.9|21.82|21.89|21.81|0
1620759330000|2021-05-11 18:55:30|21.9|21.82|21.92|21.84|21.92|21.84|21.89|21.81|0
1620759340000|2021-05-11 18:55:40|21.9|21.82|21.9|21.82|21.9|21.82|21.89|21.81|0
1620759350000|2021-05-11 18:55:50|21.89|21.81|21.89|21.81|21.9|21.82|21.89|21.81|0
1620759360000|2021-05-11 18:56:00|21.9|21.82|21.89|21.81|21.9|21.82|21.88|21.8|0
1620759370000|2021-05-11 18:56:10|21.9|21.82|21.89|21.81|21.92|21.84|21.89|21.81|0
1620759380000|2021-05-11 18:56:20|21.92|21.84|21.89|21.81|21.92|21.84|21.89|21.81|0
1620759400000|2021-05-11 18:56:40|21.9|21.82|21.92|21.84|21.92|21.84|21.9|21.82|0
1620759410000|2021-05-11 18:56:50|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|0
1620759420000|2021-05-11 18:57:00|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|0
1620759430000|2021-05-11 18:57:10|21.92|21.84|21.89|21.81|21.92|21.84|21.89|21.81|0
1620759440000|2021-05-11 18:57:20|21.9|21.82|21.94|21.86|21.94|21.86|21.9|21.82|0
1620759450000|2021-05-11 18:57:30|21.92|21.84|21.94|21.86|21.97|21.89|21.92|21.84|0
1620759460000|2021-05-11 18:57:40|21.92|21.84|21.92|21.84|21.94|21.86|21.92|21.84|0
1620759480000|2021-05-11 18:58:00|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|0
1620759490000|2021-05-11 18:58:10|21.9|21.82|21.9|21.82|21.9|21.82|21.88|21.8|0
1620759500000|2021-05-11 18:58:20|21.88|21.8|21.87|21.79|21.9|21.82|21.87|21.79|0
1620759510000|2021-05-11 18:58:30|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1620759520000|2021-05-11 18:58:40|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1620759530000|2021-05-11 18:58:50|21.89|21.81|21.89|21.81|21.9|21.82|21.89|21.81|0
1620759540000|2021-05-11 18:59:00|21.87|21.79|21.87|21.79|21.89|21.81|21.87|21.79|0
1620759550000|2021-05-11 18:59:10|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1620759560000|2021-05-11 18:59:20|21.84|21.76|21.84|21.76|21.86|21.78|21.84|21.76|0
1620759570000|2021-05-11 18:59:30|21.86|21.78|21.89|21.81|21.89|21.81|21.84|21.76|0
1620759580000|2021-05-11 18:59:40|21.9|21.82|21.89|21.81|21.9|21.82|21.87|21.79|0
1620759590000|2021-05-11 18:59:50|21.87|21.79|21.86|21.78|21.89|21.81|21.86|21.78|0
1620759600000|2021-05-11 19:00:00|21.87|21.79|21.86|21.78|21.89|21.81|21.86|21.78|0
1620759610000|2021-05-11 19:00:10|21.84|21.76|21.83|21.75|21.84|21.76|21.82|21.74|0
1620759620000|2021-05-11 19:00:20|21.84|21.76|21.83|21.75|21.84|21.76|21.82|21.74|0
1620759630000|2021-05-11 19:00:30|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|0
1620759640000|2021-05-11 19:00:40|21.83|21.75|21.83|21.75|21.83|21.75|21.81|21.73|0
1620759650000|2021-05-11 19:00:50|21.84|21.76|21.87|21.79|21.87|21.79|21.84|21.76|0
1620759660000|2021-05-11 19:01:00|21.84|21.76|21.87|21.79|21.87|21.79|21.84|21.76|0
1620759670000|2021-05-11 19:01:10|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|5
1620759680000|2021-05-11 19:01:20|21.88|21.8|21.87|21.79|21.89|21.81|21.87|21.79|0
1620759690000|2021-05-11 19:01:30|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1620759700000|2021-05-11 19:01:40|21.89|21.81|21.86|21.78|21.89|21.81|21.86|21.78|0
1620759710000|2021-05-11 19:01:50|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|0
1620759720000|2021-05-11 19:02:00|21.87|21.79|21.86|21.78|21.89|21.81|21.86|21.78|0
1620759730000|2021-05-11 19:02:10|21.84|21.76|21.84|21.76|21.84|21.76|21.82|21.74|0
1620759740000|2021-05-11 19:02:20|21.83|21.75|21.83|21.75|21.83|21.75|21.82|21.74|0
1620759750000|2021-05-11 19:02:30|21.82|21.74|21.79|21.71|21.82|21.74|21.78|21.7|0
1620759760000|2021-05-11 19:02:40|21.78|21.7|21.81|21.73|21.81|21.73|21.78|21.7|0
1620759770000|2021-05-11 19:02:50|21.79|21.71|21.83|21.75|21.83|21.75|21.79|21.71|0
1620759780000|2021-05-11 19:03:00|21.82|21.74|21.81|21.73|21.84|21.76|21.79|21.71|0
1620759790000|2021-05-11 19:03:10|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|0
1620759800000|2021-05-11 19:03:20|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|0
1620759810000|2021-05-11 19:03:30|21.78|21.7|21.79|21.71|21.79|21.71|21.77|21.69|3
1620759830000|2021-05-11 19:03:50|21.81|21.73|21.78|21.7|21.81|21.73|21.78|21.7|0
1620759840000|2021-05-11 19:04:00|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|1
1620759850000|2021-05-11 19:04:10|21.73|21.65|21.74|21.66|21.74|21.66|21.72|21.64|0
1620759860000|2021-05-11 19:04:20|21.76|21.68|21.78|21.7|21.78|21.7|21.74|21.66|4
1620759870000|2021-05-11 19:04:30|21.79|21.71|21.79|21.71|21.81|21.73|21.78|21.7|0
1620759880000|2021-05-11 19:04:40|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1620759890000|2021-05-11 19:04:50|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1620759900000|2021-05-11 19:05:00|21.78|21.7|21.76|21.68|21.79|21.71|21.74|21.66|0
1620759910000|2021-05-11 19:05:10|21.78|21.7|21.73|21.65|21.78|21.7|21.73|21.65|0
1620759920000|2021-05-11 19:05:20|21.74|21.66|21.76|21.68|21.76|21.68|21.73|21.65|0
1620759930000|2021-05-11 19:05:30|21.74|21.66|21.76|21.68|21.76|21.68|21.74|21.66|0
1620759940000|2021-05-11 19:05:40|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|0
1620759980000|2021-05-11 19:06:20|21.78|21.7|21.74|21.66|21.78|21.7|21.73|21.65|0
1620759990000|2021-05-11 19:06:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1620760000000|2021-05-11 19:06:40|21.75|21.67|21.74|21.66|21.75|21.67|21.73|21.65|0
1620760010000|2021-05-11 19:06:50|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1620760020000|2021-05-11 19:07:00|21.76|21.68|21.74|21.66|21.76|21.68|21.73|21.65|0
1620760030000|2021-05-11 19:07:10|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1620760040000|2021-05-11 19:07:20|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1620760050000|2021-05-11 19:07:30|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|0
1620760060000|2021-05-11 19:07:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1620760070000|2021-05-11 19:07:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1620760080000|2021-05-11 19:08:00|21.81|21.73|21.84|21.76|21.84|21.76|21.81|21.73|0
1620760090000|2021-05-11 19:08:10|21.83|21.75|21.83|21.75|21.84|21.76|21.83|21.75|0
1620760100000|2021-05-11 19:08:20|21.84|21.76|21.84|21.76|21.84|21.76|21.83|21.75|0
1620760110000|2021-05-11 19:08:30|21.83|21.75|21.84|21.76|21.84|21.76|21.79|21.71|0
1620760120000|2021-05-11 19:08:40|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1620760130000|2021-05-11 19:08:50|21.86|21.78|21.84|21.76|21.86|21.78|21.83|21.75|0
1620760150000|2021-05-11 19:09:10|21.86|21.78|21.89|21.81|21.89|21.81|21.86|21.78|0
1620760160000|2021-05-11 19:09:20|21.91|21.83|21.92|21.84|21.93|21.85|21.91|21.83|0
1620760170000|2021-05-11 19:09:30|21.93|21.85|21.95|21.87|21.97|21.89|21.93|21.85|0
1620760180000|2021-05-11 19:09:40|21.97|21.89|21.93|21.85|21.97|21.89|21.92|21.84|0
1620760190000|2021-05-11 19:09:50|21.95|21.87|21.92|21.84|21.95|21.87|21.92|21.84|0
1620760200000|2021-05-11 19:10:00|21.9|21.82|21.9|21.82|21.9|21.82|21.89|21.81|0
1620760210000|2021-05-11 19:10:10|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1620760220000|2021-05-11 19:10:20|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|0
1620760250000|2021-05-11 19:10:50|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1620760260000|2021-05-11 19:11:00|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1620760270000|2021-05-11 19:11:10|21.9|21.82|21.92|21.84|21.92|21.84|21.9|21.82|0
1620760300000|2021-05-11 19:11:40|21.95|21.87|21.95|21.87|21.97|21.89|21.95|21.87|0
1620760320000|2021-05-11 19:12:00|21.93|21.85|21.92|21.84|21.93|21.85|21.92|21.84|0
1620760330000|2021-05-11 19:12:10|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|0
1620760340000|2021-05-11 19:12:20|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1620760350000|2021-05-11 19:12:30|21.95|21.87|21.95|21.87|21.97|21.89|21.95|21.87|0
1620760410000|2021-05-11 19:13:30|21.96|21.88|22|21.92|22|21.92|21.96|21.88|0
1620760440000|2021-05-11 19:14:00|21.98|21.9|22.05|21.97|22.05|21.97|21.98|21.9|0
1620760460000|2021-05-11 19:14:20|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1620760470000|2021-05-11 19:14:30|22.08|22|22.06|21.98|22.11|22.03|22.06|21.98|0
1620760480000|2021-05-11 19:14:40|22.08|22|22.08|22|22.08|22|22.08|22|0
1620760490000|2021-05-11 19:14:50|22.09|22.01|22.06|21.98|22.09|22.01|22.06|21.98|0
1620760500000|2021-05-11 19:15:00|22.05|21.97|22.06|21.98|22.06|21.98|22.05|21.97|0
1620760510000|2021-05-11 19:15:10|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1620760520000|2021-05-11 19:15:20|22.06|21.98|22.05|21.97|22.06|21.98|22.05|21.97|0
1620760530000|2021-05-11 19:15:30|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1620760540000|2021-05-11 19:15:40|22.05|21.97|22.06|21.98|22.06|21.98|22.05|21.97|0
1620760550000|2021-05-11 19:15:50|||||||||1
1620760560000|2021-05-11 19:16:00|22.05|21.97|22.06|21.98|22.06|21.98|22.05|21.97|0
1620760570000|2021-05-11 19:16:10|22.05|21.97|22.05|21.97|22.06|21.98|22.05|21.97|0
1620760590000|2021-05-11 19:16:30|22.06|21.98|22.05|21.97|22.06|21.98|22.05|21.97|0
1620760610000|2021-05-11 19:16:50|22.03|21.95|22.01|21.93|22.03|21.95|22.01|21.93|0
1620760620000|2021-05-11 19:17:00|21.99|21.91|21.98|21.9|21.99|21.91|21.96|21.88|8
1620760630000|2021-05-11 19:17:10|21.95|21.87|21.95|21.87|21.95|21.87|21.93|21.85|0
1620760640000|2021-05-11 19:17:20|21.93|21.85|21.9|21.82|21.95|21.87|21.9|21.82|5
1620760660000|2021-05-11 19:17:40|21.91|21.83|21.98|21.9|21.98|21.9|21.91|21.83|1
1620760680000|2021-05-11 19:18:00|21.96|21.88|21.93|21.85|21.96|21.88|21.93|21.85|29
1620760690000|2021-05-11 19:18:10|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1620760700000|2021-05-11 19:18:20|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|0
1620760710000|2021-05-11 19:18:30|21.89|21.81|21.89|21.81|21.9|21.82|21.87|21.79|0
1620760720000|2021-05-11 19:18:40|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|0
1620760730000|2021-05-11 19:18:50|21.87|21.79|21.9|21.82|21.9|21.82|21.87|21.79|0
1620760740000|2021-05-11 19:19:00|||||||||1
1620760770000|2021-05-11 19:19:30|21.89|21.81|21.85|21.77|21.89|21.81|21.85|21.77|1
1620760790000|2021-05-11 19:19:50|21.82|21.74|21.8|21.72|21.82|21.74|21.8|21.72|0
1620760810000|2021-05-11 19:20:10|21.79|21.71|21.79|21.71|21.79|21.71|21.77|21.69|0
1620760820000|2021-05-11 19:20:20|||||||||1
1620760840000|2021-05-11 19:20:40|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|0
1620760860000|2021-05-11 19:21:00|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|1
1620760870000|2021-05-11 19:21:10|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|0
1620760880000|2021-05-11 19:21:20|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1620760900000|2021-05-11 19:21:40|21.82|21.74|21.82|21.74|21.84|21.76|21.82|21.74|0
1620760910000|2021-05-11 19:21:50|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|0
1620760920000|2021-05-11 19:22:00|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1620760940000|2021-05-11 19:22:20|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1620760950000|2021-05-11 19:22:30|21.84|21.76|21.84|21.76|21.85|21.77|21.84|21.76|0
1620760960000|2021-05-11 19:22:40|21.85|21.77|21.85|21.77|21.85|21.77|21.84|21.76|0
1620760970000|2021-05-11 19:22:50|21.84|21.76|21.84|21.76|21.85|21.77|21.84|21.76|0
1620760980000|2021-05-11 19:23:00|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|0
1620760990000|2021-05-11 19:23:10|21.82|21.74|21.8|21.72|21.82|21.74|21.8|21.72|0
1620761040000|2021-05-11 19:24:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|9
1620761080000|2021-05-11 19:24:40|21.8|21.72|21.82|21.74|21.82|21.74|21.79|21.71|0
1620761090000|2021-05-11 19:24:50|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1620761110000|2021-05-11 19:25:10|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|6
1620761120000|2021-05-11 19:25:20|21.76|21.68|21.74|21.66|21.76|21.68|21.73|21.65|0
1620761140000|2021-05-11 19:25:40|21.71|21.63|21.71|21.63|21.71|21.63|21.69|21.61|1
1620761150000|2021-05-11 19:25:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1620761160000|2021-05-11 19:26:00|21.71|21.63|21.69|21.61|21.72|21.64|21.69|21.61|0
1620761220000|2021-05-11 19:27:00|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|0
1620761230000|2021-05-11 19:27:10|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|0
1620761240000|2021-05-11 19:27:20|21.71|21.63|21.71|21.63|21.72|21.64|21.71|21.63|0
1620761250000|2021-05-11 19:27:30|21.72|21.64|21.69|21.61|21.72|21.64|21.69|21.61|0
1620761260000|2021-05-11 19:27:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1620761270000|2021-05-11 19:27:50|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1620761280000|2021-05-11 19:28:00|21.66|21.58|21.69|21.61|21.69|21.61|21.66|21.58|1
1620761290000|2021-05-11 19:28:10|21.71|21.63|21.75|21.67|21.77|21.69|21.71|21.63|0
1620761310000|2021-05-11 19:28:30|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|0
1620761320000|2021-05-11 19:28:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1620761340000|2021-05-11 19:29:00|21.75|21.67|21.77|21.69|21.8|21.72|21.75|21.67|0
1620761350000|2021-05-11 19:29:10|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|0
1620761370000|2021-05-11 19:29:30|21.81|21.73|21.84|21.76|21.84|21.76|21.81|21.73|0
1620761380000|2021-05-11 19:29:40|21.83|21.75|21.84|21.76|21.84|21.76|21.81|21.73|0
1620761400000|2021-05-11 19:30:00|21.87|21.79|21.84|21.76|21.87|21.79|21.84|21.76|0
1620761420000|2021-05-11 19:30:20|21.85|21.77|21.87|21.79|21.87|21.79|21.85|21.77|0
1620761430000|2021-05-11 19:30:30|21.85|21.77|21.9|21.82|21.92|21.84|21.85|21.77|2
1620761440000|2021-05-11 19:30:40|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|6
1620761450000|2021-05-11 19:30:50|21.9|21.82|21.9|21.82|21.93|21.85|21.9|21.82|0
1620761460000|2021-05-11 19:31:00|21.91|21.83|21.95|21.87|21.95|21.87|21.9|21.82|0
1620761470000|2021-05-11 19:31:10|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|0
1620761480000|2021-05-11 19:31:20|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|0
1620761490000|2021-05-11 19:31:30|21.96|21.88|21.95|21.87|21.96|21.88|21.93|21.85|0
1620761500000|2021-05-11 19:31:40|21.96|21.88|22|21.92|22|21.92|21.96|21.88|0
1620761520000|2021-05-11 19:32:00|22.03|21.95|22.06|21.98|22.08|22|22.03|21.95|0
1620761530000|2021-05-11 19:32:10|22.05|21.97|22.06|21.98|22.06|21.98|22.05|21.97|0
1620761540000|2021-05-11 19:32:20|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1620761550000|2021-05-11 19:32:30|22.03|21.95|22.03|21.95|22.03|21.95|22|21.92|0
1620761560000|2021-05-11 19:32:40|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1620761570000|2021-05-11 19:32:50|22.07|21.99|22.06|21.98|22.07|21.99|22.06|21.98|0
1620761580000|2021-05-11 19:33:00|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|0
1620761590000|2021-05-11 19:33:10|22.05|21.97|22.07|21.99|22.07|21.99|22.05|21.97|0
1620761600000|2021-05-11 19:33:20|22.08|22|22.08|22|22.08|22|22.08|22|0
1620761610000|2021-05-11 19:33:30|22.1|22.02|22.1|22.02|22.1|22.02|22.08|22|0
1620761630000|2021-05-11 19:33:50|22.09|22.01|22.13|22.05|22.13|22.05|22.09|22.01|0
1620761640000|2021-05-11 19:34:00|22.12|22.04|22.13|22.05|22.13|22.05|22.12|22.04|0
1620761670000|2021-05-11 19:34:30|22.14|22.06|22.18|22.1|22.18|22.1|22.14|22.06|0
1620761680000|2021-05-11 19:34:40|22.2|22.12|22.22|22.14|22.23|22.15|22.2|22.12|0
1620761690000|2021-05-11 19:34:50|22.18|22.1|22.18|22.1|22.18|22.1|22.15|22.07|0
1620761700000|2021-05-11 19:35:00|22.2|22.12|22.21|22.13|22.21|22.13|22.18|22.1|0
1620761710000|2021-05-11 19:35:10|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1620761720000|2021-05-11 19:35:20|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1620761760000|2021-05-11 19:36:00|22.23|22.15|22.26|22.18|22.26|22.18|22.21|22.13|0
1620761780000|2021-05-11 19:36:20|22.28|22.2|22.31|22.23|22.31|22.23|22.28|22.2|0
1620761800000|2021-05-11 19:36:40|22.32|22.24|22.32|22.24|22.32|22.24|22.31|22.23|0
1620761810000|2021-05-11 19:36:50|22.34|22.26|22.34|22.26|22.35|22.27|22.32|22.24|0
1620761820000|2021-05-11 19:37:00|22.32|22.24|22.37|22.29|22.37|22.29|22.32|22.24|0
1620761830000|2021-05-11 19:37:10|22.39|22.31|22.37|22.29|22.39|22.31|22.37|22.29|2
1620761840000|2021-05-11 19:37:20|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|2
1620761850000|2021-05-11 19:37:30|22.34|22.26|22.29|22.21|22.34|22.26|22.29|22.21|0
1620761860000|2021-05-11 19:37:40|22.26|22.18|22.2|22.12|22.26|22.18|22.2|22.12|1
1620761870000|2021-05-11 19:37:50|22.21|22.13|22.19|22.11|22.23|22.15|22.16|22.08|1
1620761880000|2021-05-11 19:38:00|22.21|22.13|22.11|22.03|22.22|22.14|22.11|22.03|0
1620761890000|2021-05-11 19:38:10|22.12|22.04|22.14|22.06|22.14|22.06|22.11|22.03|0
1620761900000|2021-05-11 19:38:20|22.12|22.04|22.11|22.03|22.12|22.04|22.11|22.03|1
1620761910000|2021-05-11 19:38:30|22.12|22.04|22.11|22.03|22.12|22.04|22.11|22.03|0
1620761920000|2021-05-11 19:38:40|22.12|22.04|22.11|22.03|22.12|22.04|22.11|22.03|0
1620761930000|2021-05-11 19:38:50|22.12|22.04|22.19|22.11|22.19|22.11|22.11|22.03|1
1620761940000|2021-05-11 19:39:00|22.17|22.09|22.17|22.09|22.19|22.11|22.17|22.09|0
1620761950000|2021-05-11 19:39:10|22.16|22.08|22.16|22.08|22.17|22.09|22.16|22.08|1
1620761960000|2021-05-11 19:39:20|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1620761970000|2021-05-11 19:39:30|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|1
1620761990000|2021-05-11 19:39:50|22.22|22.14|22.26|22.18|22.26|22.18|22.22|22.14|1
1620762000000|2021-05-11 19:40:00|22.27|22.19|22.22|22.14|22.29|22.21|22.22|22.14|0
1620762010000|2021-05-11 19:40:10|22.21|22.13|22.26|22.18|22.27|22.19|22.21|22.13|2
1620762020000|2021-05-11 19:40:20|22.27|22.19|22.26|22.18|22.29|22.21|22.26|22.18|0
1620762040000|2021-05-11 19:40:40|22.27|22.19|22.24|22.16|22.27|22.19|22.23|22.15|2
1620762050000|2021-05-11 19:40:50|22.26|22.18|22.21|22.13|22.26|22.18|22.21|22.13|0
1620762060000|2021-05-11 19:41:00|22.18|22.1|22.18|22.1|22.21|22.13|22.18|22.1|2
1620762070000|2021-05-11 19:41:10|22.21|22.13|22.29|22.21|22.32|22.24|22.21|22.13|1
1620762080000|2021-05-11 19:41:20|22.26|22.18|22.31|22.23|22.31|22.23|22.26|22.18|1
1620762090000|2021-05-11 19:41:30|22.28|22.2|22.3|22.22|22.31|22.23|22.28|22.2|0
1620762100000|2021-05-11 19:41:40|22.31|22.23|22.33|22.25|22.34|22.26|22.28|22.2|0
1620762110000|2021-05-11 19:41:50|22.34|22.26|22.31|22.23|22.36|22.28|22.31|22.23|0
1620762120000|2021-05-11 19:42:00|22.3|22.22|22.31|22.23|22.31|22.23|22.28|22.2|0
1620762130000|2021-05-11 19:42:10|22.3|22.22|22.26|22.18|22.31|22.23|22.26|22.18|0
1620762140000|2021-05-11 19:42:20|22.25|22.17|22.25|22.17|22.26|22.18|22.25|22.17|0
1620762150000|2021-05-11 19:42:30|22.23|22.15|22.16|22.08|22.23|22.15|22.16|22.08|0
1620762160000|2021-05-11 19:42:40|22.18|22.1|22.18|22.1|22.18|22.1|22.16|22.08|0
1620762170000|2021-05-11 19:42:50|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1620762180000|2021-05-11 19:43:00|22.18|22.1|22.21|22.13|22.21|22.13|22.16|22.08|0
1620762190000|2021-05-11 19:43:10|22.2|22.12|22.21|22.13|22.21|22.13|22.2|22.12|0
1620762200000|2021-05-11 19:43:20|22.2|22.12|22.24|22.16|22.24|22.16|22.2|22.12|0
1620762210000|2021-05-11 19:43:30|22.23|22.15|22.24|22.16|22.24|22.16|22.21|22.13|0
1620762220000|2021-05-11 19:43:40|22.21|22.13|22.24|22.16|22.24|22.16|22.21|22.13|2
1620762230000|2021-05-11 19:43:50|22.22|22.14|22.23|22.15|22.24|22.16|22.21|22.13|0
1620762240000|2021-05-11 19:44:00|22.21|22.13|22.15|22.07|22.21|22.13|22.15|22.07|0
1620762250000|2021-05-11 19:44:10|22.16|22.08|22.15|22.07|22.18|22.1|22.15|22.07|0
1620762260000|2021-05-11 19:44:20|22.16|22.08|22.15|22.07|22.16|22.08|22.15|22.07|0
1620762270000|2021-05-11 19:44:30|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1620762280000|2021-05-11 19:44:40|22.12|22.04|22.15|22.07|22.15|22.07|22.12|22.04|0
1620762290000|2021-05-11 19:44:50|22.17|22.09|22.15|22.07|22.18|22.1|22.15|22.07|52
1620762300000|2021-05-11 19:45:00|22.16|22.08|22.16|22.08|22.18|22.1|22.15|22.07|0
1620762310000|2021-05-11 19:45:10|22.18|22.1|22.2|22.12|22.2|22.12|22.18|22.1|0
1620762320000|2021-05-11 19:45:20|22.21|22.13|22.15|22.07|22.21|22.13|22.15|22.07|2
1620762350000|2021-05-11 19:45:50|22.14|22.06|22.14|22.06|22.14|22.06|22.12|22.04|0
1620762360000|2021-05-11 19:46:00|22.12|22.04|22.09|22.01|22.12|22.04|22.09|22.01|0
1620762370000|2021-05-11 19:46:10|22.04|21.96|22.03|21.95|22.07|21.99|22.03|21.95|10
1620762380000|2021-05-11 19:46:20|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|0
1620762390000|2021-05-11 19:46:30|22.02|21.94|22.04|21.96|22.04|21.96|22.02|21.94|0
1620762420000|2021-05-11 19:47:00|22.02|21.94|21.99|21.91|22.02|21.94|21.99|21.91|7
1620762430000|2021-05-11 19:47:10|22|21.92|21.99|21.91|22.02|21.94|21.99|21.91|1
1620762440000|2021-05-11 19:47:20|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|0
1620762450000|2021-05-11 19:47:30|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|0
1620762460000|2021-05-11 19:47:40|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|0
1620762470000|2021-05-11 19:47:50|21.98|21.9|22.01|21.93|22.02|21.94|21.98|21.9|1
1620762480000|2021-05-11 19:48:00|21.99|21.91|21.99|21.91|21.99|21.91|21.98|21.9|0
1620762490000|2021-05-11 19:48:10|21.98|21.9|21.94|21.86|21.99|21.91|21.94|21.86|0
1620762500000|2021-05-11 19:48:20|21.95|21.87|21.99|21.91|21.99|21.91|21.95|21.87|0
1620762510000|2021-05-11 19:48:30|21.98|21.9|21.99|21.91|21.99|21.91|21.94|21.86|0
1620762520000|2021-05-11 19:48:40|22|21.92|22.02|21.94|22.02|21.94|21.99|21.91|0
1620762530000|2021-05-11 19:48:50|22.04|21.96|22|21.92|22.05|21.97|22|21.92|0
1620762540000|2021-05-11 19:49:00|22.02|21.94|21.99|21.91|22.02|21.94|21.99|21.91|0
1620762550000|2021-05-11 19:49:10|21.98|21.9|21.94|21.86|21.98|21.9|21.94|21.86|0
1620762560000|2021-05-11 19:49:20|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|0
1620762580000|2021-05-11 19:49:40|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|0
1620762590000|2021-05-11 19:49:50|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|0
1620762600000|2021-05-11 19:50:00|21.93|21.85|21.99|21.91|22.04|21.96|21.93|21.85|9
1620762610000|2021-05-11 19:50:10|21.96|21.88|21.93|21.85|21.98|21.9|21.93|21.85|0
1620762620000|2021-05-11 19:50:20|21.92|21.84|21.95|21.87|21.95|21.87|21.92|21.84|0
1620762630000|2021-05-11 19:50:30|21.93|21.85|21.95|21.87|21.98|21.9|21.93|21.85|0
1620762640000|2021-05-11 19:50:40|21.97|21.89|21.95|21.87|21.98|21.9|21.94|21.86|0
1620762650000|2021-05-11 19:50:50|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|0
1620762660000|2021-05-11 19:51:00|21.9|21.82|21.89|21.81|21.95|21.87|21.89|21.81|1
1620762670000|2021-05-11 19:51:10|21.91|21.83|21.91|21.83|21.91|21.83|21.89|21.81|0
1620762680000|2021-05-11 19:51:20|21.92|21.84|21.89|21.81|21.92|21.84|21.89|21.81|0
1620762690000|2021-05-11 19:51:30|21.91|21.83|21.86|21.78|21.91|21.83|21.86|21.78|10
1620762700000|2021-05-11 19:51:40|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1620762710000|2021-05-11 19:51:50|21.86|21.78|21.83|21.75|21.86|21.78|21.83|21.75|0
1620762720000|2021-05-11 19:52:00|21.81|21.73|21.86|21.78|21.86|21.78|21.81|21.73|1
1620762730000|2021-05-11 19:52:10|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1620762740000|2021-05-11 19:52:20|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|2
1620762750000|2021-05-11 19:52:30|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|0
1620762760000|2021-05-11 19:52:40|21.86|21.78|21.89|21.81|21.89|21.81|21.86|21.78|0
1620762770000|2021-05-11 19:52:50|21.91|21.83|21.91|21.83|21.92|21.84|21.91|21.83|0
1620762790000|2021-05-11 19:53:10|21.92|21.84|21.96|21.88|21.96|21.88|21.91|21.83|2
1620762800000|2021-05-11 19:53:20|21.95|21.87|21.91|21.83|21.95|21.87|21.91|21.83|2
1620762820000|2021-05-11 19:53:40|21.92|21.84|21.96|21.88|21.96|21.88|21.91|21.83|0
1620762840000|2021-05-11 19:54:00|21.95|21.87|21.93|21.85|21.95|21.87|21.91|21.83|5
1620762850000|2021-05-11 19:54:10|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1620762860000|2021-05-11 19:54:20|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|2
1620762870000|2021-05-11 19:54:30|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1620762880000|2021-05-11 19:54:40|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1620762890000|2021-05-11 19:54:50|21.9|21.82|21.91|21.83|21.91|21.83|21.88|21.8|2
1620762900000|2021-05-11 19:55:00|21.93|21.85|21.91|21.83|21.94|21.86|21.91|21.83|0
1620762910000|2021-05-11 19:55:10|21.94|21.86|22.01|21.93|22.02|21.94|21.94|21.86|5
1620762920000|2021-05-11 19:55:20|21.97|21.89|21.99|21.91|22.01|21.93|21.97|21.89|12
1620762930000|2021-05-11 19:55:30|22.01|21.93|22|21.92|22.01|21.93|21.98|21.9|3
1620762940000|2021-05-11 19:55:40|21.98|21.9|22.01|21.93|22.01|21.93|21.98|21.9|2
1620762950000|2021-05-11 19:55:50|22.03|21.95|22|21.92|22.04|21.96|21.97|21.89|2
1620762960000|2021-05-11 19:56:00|21.99|21.91|21.99|21.91|22|21.92|21.97|21.89|2
1620762970000|2021-05-11 19:56:10|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|8
1620762980000|2021-05-11 19:56:20|22|21.92|22|21.92|22|21.92|22|21.92|4
1620762990000|2021-05-11 19:56:30|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|1
1620763000000|2021-05-11 19:56:40|22|21.92|21.99|21.91|22|21.92|21.99|21.91|5
1620763010000|2021-05-11 19:56:50|||||||||3
1620763020000|2021-05-11 19:57:00|22|21.92|22|21.92|22|21.92|22|21.92|2
1620763030000|2021-05-11 19:57:10|22.02|21.94|22.02|21.94|22.03|21.95|22.02|21.94|4
1620763040000|2021-05-11 19:57:20|||||||||1
1620763050000|2021-05-11 19:57:30|||||||||6
1620763060000|2021-05-11 19:57:40|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1620763080000|2021-05-11 19:58:00|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|5
1620763090000|2021-05-11 19:58:10|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|1
1620763110000|2021-05-11 19:58:30|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|8
1620763120000|2021-05-11 19:58:40|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|1
1620763130000|2021-05-11 19:58:50|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|1
1620763140000|2021-05-11 19:59:00|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|6
1620763150000|2021-05-11 19:59:10|22.07|21.99|22.03|21.95|22.07|21.99|22.03|21.95|0
1620763160000|2021-05-11 19:59:20|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|1
1620763170000|2021-05-11 19:59:30|22.02|21.94|22.08|21.83|22.09|21.94|21.99|21.81|8
1620763180000|2021-05-11 19:59:40|22.07|21.82|22.08|21.83|22.08|21.83|22.07|21.82|19
1620763190000|2021-05-11 19:59:50|22.07|21.82|22.1|21.8|22.1|21.83|22.05|21.78|2
1620763200000|2021-05-11 20:00:00|22.05||22.05||22.05||22.05||0
1620778500000|2021-05-12 00:15:00|22.01|21.76|22.18|21.93|22.27|21.97|22.01|21.76|0
1620778510000|2021-05-12 00:15:10|22.03|21.78|22.03|21.78|22.03|21.78|22.03|21.78|0
1620778520000|2021-05-12 00:15:20|22.05|21.8|22.05|21.8|22.05|21.8|22.05|21.8|0
1620778530000|2021-05-12 00:15:30|22.03|21.78|22.03|21.78|22.03|21.78|22.03|21.78|0
1620778540000|2021-05-12 00:15:40|22.16|21.91|22.16|21.91|22.16|21.91|22.16|21.91|0
1620778570000|2021-05-12 00:16:10|22.06|21.81|22.06|21.81|22.06|21.81|22.06|21.81|0
1620778600000|2021-05-12 00:16:40|22.2|21.95|22.12|21.87|22.24|21.99|22.12|21.87|3
1620778630000|2021-05-12 00:17:10|22.04|21.96|22.14|21.89|22.17|21.96|22.04|21.89|0
1620778640000|2021-05-12 00:17:20|22.17|21.92|22.12|21.87|22.17|21.92|22.12|21.87|0
1620778650000|2021-05-12 00:17:30|22.14|21.89|22.17|21.92|22.17|21.92|22.14|21.89|0
1620778690000|2021-05-12 00:18:10|22.14|21.89|22.06|21.98|22.14|21.98|22.06|21.87|0
1620778700000|2021-05-12 00:18:20|22.17|21.92|22.06|21.98|22.17|21.98|22.06|21.92|0
1620778790000|2021-05-12 00:19:50|22.17|21.92|22.08|22|22.17|22|22.08|21.92|0
1620778800000|2021-05-12 00:20:00|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1620778880000|2021-05-12 00:21:20|22.17|21.92|22.17|21.92|22.17|21.92|22.17|21.92|0
1620778910000|2021-05-12 00:21:50|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1620778920000|2021-05-12 00:22:00|22.11|22.03|22.08|22|22.19|22.03|22.06|21.92|0
1620778930000|2021-05-12 00:22:10|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1620779060000|2021-05-12 00:24:20|22.05|21.97|22.06|21.98|22.06|21.98|22.03|21.95|0
1620779100000|2021-05-12 00:25:00|22.08|22|22.08|22|22.08|22|22.06|21.98|0
1620779110000|2021-05-12 00:25:10|22.06|21.98|22.08|22|22.08|22|22.06|21.98|0
1620779120000|2021-05-12 00:25:20|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1620779130000|2021-05-12 00:25:30|22.08|22|22.08|22|22.08|22|22.08|22|0
1620779420000|2021-05-12 00:30:20|22.16|22.08|22.16|22.08|22.18|22.1|22.16|22.08|1
1620779450000|2021-05-12 00:30:50|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1620779460000|2021-05-12 00:31:00|22.18|22.1|22.21|22.13|22.21|22.13|22.18|22.1|0
1620779470000|2021-05-12 00:31:10|22.23|22.15|22.21|22.13|22.23|22.15|22.21|22.13|0
1620779480000|2021-05-12 00:31:20|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1620779490000|2021-05-12 00:31:30|22.21|22.13|22.21|22.13|22.23|22.15|22.21|22.13|0
1620779570000|2021-05-12 00:32:50|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1620779580000|2021-05-12 00:33:00|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1620779620000|2021-05-12 00:33:40|22.23|22.15|22.21|22.13|22.23|22.15|22.21|22.13|0
1620779640000|2021-05-12 00:34:00|22.23|22.15|22.21|22.13|22.23|22.15|22.21|22.13|0
1620779860000|2021-05-12 00:37:40|22.23|22.15|22.26|22.18|22.28|22.2|22.23|22.15|0
1620779870000|2021-05-12 00:37:50|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1620779940000|2021-05-12 00:39:00|22.31|22.23|22.33|22.25|22.33|22.25|22.31|22.23|0
1620779950000|2021-05-12 00:39:10|22.35|22.27|22.34|22.26|22.35|22.27|22.32|22.24|2
1620779960000|2021-05-12 00:39:20|22.35|22.27|22.37|22.29|22.37|22.29|22.35|22.27|0
1620779970000|2021-05-12 00:39:30|22.35|22.27|22.34|22.26|22.35|22.27|22.34|22.26|0
1620779980000|2021-05-12 00:39:40|22.39|22.14|22.31|22.23|22.39|22.23|22.31|22.14|2
1620780040000|2021-05-12 00:40:40|22.33|22.25|22.44|22.19|22.44|22.27|22.33|22.19|0
1620780050000|2021-05-12 00:40:50|22.36|22.28|22.44|22.36|22.44|22.36|22.36|22.28|0
1620780070000|2021-05-12 00:41:10|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|0
1620780090000|2021-05-12 00:41:30|22.49|22.41|22.54|22.46|22.54|22.46|22.49|22.41|17
1620780100000|2021-05-12 00:41:40|22.62|22.37|22.49|22.41|22.62|22.43|22.49|22.33|0
1620780110000|2021-05-12 00:41:50|22.58|22.33|22.58|22.33|22.58|22.41|22.49|22.33|0
1620780120000|2021-05-12 00:42:00|22.6|22.35|22.54|22.46|22.6|22.46|22.54|22.35|0
1620780140000|2021-05-12 00:42:20|22.51|22.43|22.51|22.43|22.51|22.43|22.49|22.41|10
1620780150000|2021-05-12 00:42:30|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1620780160000|2021-05-12 00:42:40|22.47|22.39|22.49|22.41|22.49|22.41|22.47|22.39|1
1620780170000|2021-05-12 00:42:50|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1620780180000|2021-05-12 00:43:00|22.52|22.44|22.49|22.41|22.56|22.48|22.49|22.41|1
1620780190000|2021-05-12 00:43:10|22.51|22.43|22.5|22.42|22.53|22.45|22.5|22.42|0
1620780200000|2021-05-12 00:43:20|22.48|22.4|22.48|22.4|22.49|22.41|22.48|22.4|0
1620780210000|2021-05-12 00:43:30|22.56|22.31|22.56|22.31|22.56|22.31|22.56|22.31|0
1620780220000|2021-05-12 00:43:40|22.49|22.41|22.48|22.4|22.5|22.42|22.48|22.4|0
1620780230000|2021-05-12 00:43:50|22.49|22.41|22.53|22.45|22.62|22.45|22.48|22.37|2
1620780240000|2021-05-12 00:44:00|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1620780250000|2021-05-12 00:44:10|22.57|22.32|22.49|22.41|22.57|22.41|22.49|22.32|0
1620780260000|2021-05-12 00:44:20|22.58|22.33|22.62|22.37|22.62|22.43|22.51|22.33|0
1620780280000|2021-05-12 00:44:40|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1620780290000|2021-05-12 00:44:50|22.6|22.35|22.62|22.37|22.62|22.43|22.51|22.35|0
1620780300000|2021-05-12 00:45:00|22.6|22.35|22.57|22.32|22.6|22.43|22.51|22.32|0
1620780310000|2021-05-12 00:45:10|22.49|22.41|22.49|22.41|22.57|22.41|22.49|22.32|0
1620780320000|2021-05-12 00:45:20|22.57|22.32|22.57|22.32|22.57|22.41|22.49|22.32|0
1620780340000|2021-05-12 00:45:40|22.56|22.31|22.54|22.29|22.56|22.31|22.54|22.29|0
1620780350000|2021-05-12 00:45:50|22.57|22.32|22.56|22.31|22.57|22.32|22.56|22.31|0
1620780360000|2021-05-12 00:46:00|22.54|22.29|22.54|22.29|22.54|22.29|22.54|22.29|0
1620780370000|2021-05-12 00:46:10|22.56|22.31|22.57|22.32|22.57|22.32|22.56|22.31|0
1620780390000|2021-05-12 00:46:30|22.49|22.41|22.59|22.34|22.59|22.43|22.49|22.33|0
1620780400000|2021-05-12 00:46:40|22.49|22.41|22.57|22.32|22.6|22.43|22.49|22.32|0
1620780420000|2021-05-12 00:47:00|22.6|22.35|22.6|22.35|22.6|22.35|22.6|22.35|0
1620780430000|2021-05-12 00:47:10|22.59|22.34|22.59|22.34|22.59|22.34|22.59|22.34|0
1620780440000|2021-05-12 00:47:20|22.58|22.33|22.58|22.33|22.6|22.35|22.58|22.33|0
1620780450000|2021-05-12 00:47:30|22.6|22.35|22.6|22.35|22.6|22.35|22.6|22.35|0
1620780470000|2021-05-12 00:47:50|22.58|22.33|22.58|22.33|22.58|22.33|22.58|22.33|0
1620780480000|2021-05-12 00:48:00|22.6|22.35|22.65|22.4|22.65|22.4|22.6|22.35|0
1620780490000|2021-05-12 00:48:10|22.67|22.42|22.67|22.42|22.67|22.42|22.67|22.42|0
1620780500000|2021-05-12 00:48:20|22.59|22.51|22.67|22.42|22.67|22.51|22.59|22.42|0
1620780510000|2021-05-12 00:48:30|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|0
1620780520000|2021-05-12 00:48:40|22.67|22.42|22.67|22.42|22.67|22.51|22.59|22.42|0
1620780560000|2021-05-12 00:49:20|22.63|22.38|22.63|22.38|22.63|22.38|22.63|22.38|0
1620780580000|2021-05-12 00:49:40|22.65|22.4|22.65|22.4|22.65|22.4|22.65|22.4|0
1620780600000|2021-05-12 00:50:00|22.67|22.42|22.67|22.42|22.67|22.42|22.67|22.42|0
1620780640000|2021-05-12 00:50:40|22.62|22.37|22.65|22.4|22.65|22.4|22.62|22.37|0
1620780660000|2021-05-12 00:51:00|22.63|22.38|22.62|22.37|22.63|22.38|22.62|22.37|0
1620780670000|2021-05-12 00:51:10|22.63|22.38|22.65|22.4|22.65|22.4|22.63|22.38|0
1620780710000|2021-05-12 00:51:50|22.63|22.38|22.63|22.38|22.65|22.4|22.62|22.37|0
1620780720000|2021-05-12 00:52:00|22.62|22.37|22.62|22.37|22.63|22.38|22.62|22.37|0
1620780730000|2021-05-12 00:52:10|22.63|22.38|22.65|22.4|22.65|22.4|22.63|22.38|0
1620780750000|2021-05-12 00:52:30|22.63|22.38|22.63|22.38|22.65|22.4|22.63|22.38|0
1620780760000|2021-05-12 00:52:40|22.62|22.37|22.63|22.38|22.63|22.38|22.62|22.37|0
1620780770000|2021-05-12 00:52:50|22.62|22.37|22.62|22.37|22.63|22.38|22.62|22.37|0
1620780780000|2021-05-12 00:53:00|22.63|22.38|22.65|22.4|22.65|22.4|22.63|22.38|0
1620780790000|2021-05-12 00:53:10|22.63|22.38|22.65|22.4|22.65|22.4|22.63|22.38|0
1620780800000|2021-05-12 00:53:20|22.63|22.38|22.62|22.37|22.63|22.38|22.62|22.37|0
1620780820000|2021-05-12 00:53:40|22.63|22.38|22.63|22.38|22.63|22.38|22.63|22.38|0
1620780880000|2021-05-12 00:54:40|22.67|22.42|22.67|22.42|22.67|22.42|22.67|22.42|0
1620780900000|2021-05-12 00:55:00|22.62|22.37|22.62|22.37|22.62|22.37|22.62|22.37|0
1620780910000|2021-05-12 00:55:10|22.65|22.4|22.67|22.42|22.67|22.42|22.65|22.4|0
1620780930000|2021-05-12 00:55:30|22.65|22.4|22.63|22.38|22.65|22.4|22.63|22.38|0
1620780940000|2021-05-12 00:55:40|22.65|22.4|22.65|22.4|22.65|22.4|22.65|22.4|0
1620780950000|2021-05-12 00:55:50|22.63|22.38|22.63|22.38|22.63|22.38|22.63|22.38|0
1620780960000|2021-05-12 00:56:00|22.65|22.4|22.65|22.4|22.65|22.4|22.65|22.4|0
1620780970000|2021-05-12 00:56:10|22.67|22.42|22.67|22.42|22.67|22.42|22.67|22.42|0
1620780980000|2021-05-12 00:56:20|22.59|22.51|22.67|22.42|22.67|22.51|22.59|22.42|0
1620780990000|2021-05-12 00:56:30|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|0
1620781010000|2021-05-12 00:56:50|22.62|22.54|22.63|22.55|22.64|22.56|22.62|22.54|0
1620781020000|2021-05-12 00:57:00|22.61|22.53|22.61|22.53|22.64|22.56|22.61|22.53|0
1620781050000|2021-05-12 00:57:30|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|0
1620781060000|2021-05-12 00:57:40|22.61|22.53|22.61|22.53|22.62|22.54|22.61|22.53|0
1620781090000|2021-05-12 00:58:10|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|0
1620781110000|2021-05-12 00:58:30|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1620781120000|2021-05-12 00:58:40|22.67|22.42|22.61|22.53|22.67|22.53|22.59|22.42|0
1620781150000|2021-05-12 00:59:10|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|0
1620781180000|2021-05-12 00:59:40|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1620781200000|2021-05-12 01:00:00|22.59|22.51|22.67|22.42|22.67|22.53|22.59|22.42|0
1620781210000|2021-05-12 01:00:10|22.59|22.51|22.59|22.51|22.67|22.51|22.59|22.42|0
1620781240000|2021-05-12 01:00:40|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1620781260000|2021-05-12 01:01:00|22.62|22.54|22.61|22.53|22.64|22.56|22.61|22.53|0
1620781280000|2021-05-12 01:01:20|22.62|22.54|22.61|22.53|22.62|22.54|22.61|22.53|0
1620781330000|2021-05-12 01:02:10|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|0
1620781340000|2021-05-12 01:02:20|22.67|22.42|22.67|22.42|22.67|22.42|22.67|22.42|0
1620781350000|2021-05-12 01:02:30|22.59|22.51|22.67|22.42|22.67|22.51|22.59|22.42|0
1620781370000|2021-05-12 01:02:50|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|0
1620781430000|2021-05-12 01:03:50|22.67|22.42|22.67|22.42|22.67|22.42|22.67|22.42|0
1620781440000|2021-05-12 01:04:00|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|0
1620781450000|2021-05-12 01:04:10|22.67|22.42|22.67|22.42|22.67|22.42|22.67|22.42|0
1620781460000|2021-05-12 01:04:20|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|0
1620781520000|2021-05-12 01:05:20|22.6|22.52|22.59|22.51|22.6|22.52|22.59|22.51|0
1620781550000|2021-05-12 01:05:50|22.67|22.42|22.63|22.38|22.67|22.48|22.56|22.38|0
1620781560000|2021-05-12 01:06:00|22.65|22.4|22.63|22.38|22.65|22.46|22.54|22.38|0
1620781570000|2021-05-12 01:06:10|22.56|22.48|22.54|22.46|22.56|22.48|22.54|22.46|0
1620781610000|2021-05-12 01:06:50|22.62|22.37|22.62|22.37|22.62|22.37|22.62|22.37|0
1620781630000|2021-05-12 01:07:10|22.58|22.33|22.58|22.33|22.58|22.33|22.58|22.33|0
1620781650000|2021-05-12 01:07:30|22.57|22.32|22.57|22.32|22.57|22.32|22.56|22.31|10
1620781690000|2021-05-12 01:08:10|22.56|22.31|22.56|22.31|22.57|22.32|22.56|22.31|0
1620781790000|2021-05-12 01:09:50|22.43|22.35|22.56|22.31|22.56|22.35|22.43|22.27|0
1620781810000|2021-05-12 01:10:10|22.57|22.32|22.57|22.32|22.57|22.32|22.56|22.31|0
1620781860000|2021-05-12 01:11:00|22.58|22.33|22.58|22.33|22.58|22.33|22.58|22.33|0
1620781880000|2021-05-12 01:11:20|22.57|22.32|22.57|22.32|22.57|22.32|22.57|22.32|0
1620781890000|2021-05-12 01:11:30|22.58|22.33|22.58|22.33|22.58|22.33|22.58|22.33|0
1620781920000|2021-05-12 01:12:00|22.6|22.3|22.57|22.32|22.6|22.32|22.57|22.3|0
1620781950000|2021-05-12 01:12:30|22.6|22.3|22.6|22.3|22.6|22.3|22.6|22.3|0
1620781960000|2021-05-12 01:12:40|22.58|22.33|22.58|22.33|22.58|22.33|22.58|22.33|0
1620781970000|2021-05-12 01:12:50|22.6|22.3|22.57|22.32|22.6|22.32|22.57|22.3|0
1620782090000|2021-05-12 01:14:50|22.6|22.3|22.6|22.3|22.6|22.32|22.57|22.3|0
1620782100000|2021-05-12 01:15:00|22.57|22.32|22.57|22.32|22.57|22.32|22.57|22.32|0
1620782210000|2021-05-12 01:16:50|22.56|22.31|22.57|22.32|22.57|22.32|22.56|22.31|0
1620782220000|2021-05-12 01:17:00|22.56|22.31|22.56|22.31|22.56|22.31|22.56|22.31|0
1620782230000|2021-05-12 01:17:10|22.52|22.27|22.52|22.27|22.52|22.27|22.52|22.27|0
1620782270000|2021-05-12 01:17:50|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1620782280000|2021-05-12 01:18:00|22.52|22.27|22.52|22.27|22.52|22.27|22.52|22.27|0
1620782290000|2021-05-12 01:18:10|22.43|22.35|22.52|22.27|22.52|22.35|22.43|22.27|0
1620782350000|2021-05-12 01:19:10|22.43|22.35|22.39|22.31|22.43|22.35|22.39|22.31|0
1620782400000|2021-05-12 01:20:00|22.35|22.27|22.41|22.16|22.41|22.27|22.35|22.16|1
1620782420000|2021-05-12 01:20:20|22.42|22.17|22.41|22.16|22.42|22.17|22.41|22.16|0
1620782440000|2021-05-12 01:20:40|22.42|22.17|22.41|22.16|22.42|22.17|22.41|22.16|0
1620782450000|2021-05-12 01:20:50|22.42|22.17|22.41|22.16|22.42|22.17|22.41|22.16|0
1620782460000|2021-05-12 01:21:00|22.43|22.18|22.42|22.17|22.43|22.18|22.41|22.16|0
1620782470000|2021-05-12 01:21:10|22.46|22.21|22.46|22.21|22.46|22.21|22.46|22.21|0
1620782520000|2021-05-12 01:22:00|22.47|22.22|22.46|22.21|22.47|22.22|22.46|22.21|0
1620782600000|2021-05-12 01:23:20|22.45|22.2|22.41|22.16|22.45|22.2|22.41|22.16|0
1620782630000|2021-05-12 01:23:50|22.44|22.14|22.44|22.14|22.44|22.19|22.42|22.14|0
1620782640000|2021-05-12 01:24:00|22.46|22.21|22.46|22.21|22.46|22.21|22.46|22.21|0
1620782650000|2021-05-12 01:24:10|22.45|22.2|22.41|22.16|22.45|22.2|22.41|22.16|0
1620782670000|2021-05-12 01:24:30|22.4|22.15|22.41|22.16|22.41|22.16|22.4|22.15|0
1620782730000|2021-05-12 01:25:30|22.43|22.18|22.42|22.17|22.46|22.21|22.41|22.14|0
1620782740000|2021-05-12 01:25:40|22.41|22.16|22.42|22.17|22.44|22.17|22.41|22.14|0
1620782750000|2021-05-12 01:25:50|22.44|22.19|22.44|22.14|22.46|22.21|22.44|22.14|0
1620782760000|2021-05-12 01:26:00|22.41|22.16|22.41|22.16|22.41|22.16|22.41|22.16|0
1620782810000|2021-05-12 01:26:50|22.44|22.14|22.44|22.14|22.44|22.14|22.44|22.14|0
1620782820000|2021-05-12 01:27:00|22.41|22.16|22.41|22.16|22.41|22.16|22.41|22.16|0
1620782850000|2021-05-12 01:27:30|22.44|22.14|22.46|22.16|22.46|22.16|22.44|22.14|0
1620782860000|2021-05-12 01:27:40||22.21||22.21||22.21||22.21|0
1620782940000|2021-05-12 01:29:00|22.45|22.2|22.41|22.16|22.45|22.2|22.41|22.16|0
1620782950000|2021-05-12 01:29:10|22.44|22.14|22.46|22.21|22.46|22.21|22.44|22.14|0
1620783020000|2021-05-12 01:30:20|22.49|22.19|22.49|22.19|22.49|22.19|22.49|22.19|0
1620783030000|2021-05-12 01:30:30|22.46|22.21|22.46|22.21|22.46|22.21|22.46|22.21|0
1620783070000|2021-05-12 01:31:10|22.48|22.18|22.41|22.16|22.48|22.18|22.41|22.16|0
1620783080000|2021-05-12 01:31:20|22.44|22.14|22.41|22.16|22.44|22.16|22.41|22.14|0
1620783130000|2021-05-12 01:32:10|22.44|22.14|22.44|22.19|22.44|22.19|22.44|22.14|0
1620783140000|2021-05-12 01:32:20|22.46|22.21|22.46|22.21|22.46|22.21|22.46|22.21|0
1620783170000|2021-05-12 01:32:50|22.47|22.22|22.47|22.22|22.47|22.22|22.47|22.22|0
1620783180000|2021-05-12 01:33:00|22.51|22.26|22.51|22.26|22.54|22.27|22.51|22.24|0
1620783190000|2021-05-12 01:33:10|22.49|22.21|22.49|22.24|22.49|22.24|22.49|22.21|0
1620783210000|2021-05-12 01:33:30|22.51|22.26|22.51|22.26|22.51|22.26|22.51|22.26|0
1620783220000|2021-05-12 01:33:40|22.54|22.24|22.54|22.24|22.54|22.26|22.51|22.24|0
1620783230000|2021-05-12 01:33:50|22.52|22.27|22.52|22.27|22.52|22.27|22.52|22.27|0
1620783270000|2021-05-12 01:34:30|22.54|22.24|22.52|22.27|22.54|22.27|22.51|22.24|0
1620783280000|2021-05-12 01:34:40|22.54|22.24|22.52|22.27|22.54|22.27|22.52|22.24|0
1620783290000|2021-05-12 01:34:50|22.54|22.24|22.54|22.24|22.54|22.24|22.54|22.24|0
1620783300000|2021-05-12 01:35:00|22.52|22.27|22.52|22.27|22.52|22.27|22.52|22.27|0
1620783310000|2021-05-12 01:35:10|22.54|22.24|22.52|22.27|22.54|22.27|22.52|22.24|0
1620783320000|2021-05-12 01:35:20|22.54|22.24|22.54|22.24|22.54|22.24|22.54|22.24|0
1620783330000|2021-05-12 01:35:30|22.52|22.27|22.52|22.27|22.52|22.27|22.52|22.27|0
1620783340000|2021-05-12 01:35:40|22.54|22.24|22.54|22.24|22.54|22.24|22.54|22.24|0
1620783350000|2021-05-12 01:35:50|22.52|22.27|22.52|22.27|22.52|22.27|22.52|22.27|0
1620783360000|2021-05-12 01:36:00|22.54|22.24|22.54|22.24|22.54|22.24|22.54|22.24|0
1620783370000|2021-05-12 01:36:10|22.52|22.27|22.54|22.24|22.54|22.27|22.52|22.24|0
1620783400000|2021-05-12 01:36:40|22.52|22.27|22.52|22.27|22.52|22.27|22.52|22.27|0
1620783440000|2021-05-12 01:37:20|22.54|22.24|22.54|22.24|22.54|22.24|22.54|22.24|0
1620783450000|2021-05-12 01:37:30|22.52|22.27|22.52|22.27|22.52|22.27|22.52|22.27|0
1620783460000|2021-05-12 01:37:40|22.53|22.28|22.57|22.32|22.57|22.32|22.53|22.28|0
1620783500000|2021-05-12 01:38:20|22.6|22.3|22.6|22.3|22.6|22.3|22.6|22.3|0
1620783510000|2021-05-12 01:38:30|22.57|22.32|22.57|22.32|22.57|22.32|22.57|22.32|0
1620783540000|2021-05-12 01:39:00|22.54|22.27|22.54|22.24|22.54|22.27|22.54|22.24|0
1620783600000|2021-05-12 01:40:00|22.51|22.26|22.53|22.28|22.54|22.28|22.51|22.24|0
1620783610000|2021-05-12 01:40:10|22.55|22.3|22.54|22.24|22.56|22.3|22.54|22.24|0
1620783620000|2021-05-12 01:40:20|22.52|22.27|22.53|22.28|22.53|22.28|22.52|22.27|0
1620783630000|2021-05-12 01:40:30|22.57|22.32|22.57|22.27|22.59|22.32|22.57|22.27|0
1620783640000|2021-05-12 01:40:40|22.55|22.25|22.54|22.24|22.55|22.25|22.54|22.24|0
1620783670000|2021-05-12 01:41:10|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620783690000|2021-05-12 01:41:30|22.49|22.19|22.49|22.19|22.49|22.19|22.49|22.19|0
1620783730000|2021-05-12 01:42:10|22.46|22.21|22.44|22.14|22.46|22.21|22.44|22.14|0
1620783740000|2021-05-12 01:42:20|22.41|22.16|22.44|22.14|22.44|22.16|22.41|22.14|0
1620783790000|2021-05-12 01:43:10|22.42|22.17|22.49|22.19|22.49|22.21|22.42|22.17|0
1620783800000|2021-05-12 01:43:20|22.46|22.21|22.49|22.19|22.49|22.21|22.46|22.19|0
1620783820000|2021-05-12 01:43:40|22.47|22.22|22.51|22.21|22.51|22.24|22.47|22.21|0
1620783840000|2021-05-12 01:44:00|22.49|22.19|22.49|22.19|22.49|22.19|22.49|22.19|0
1620783860000|2021-05-12 01:44:20|22.46|22.21|22.46|22.21|22.46|22.21|22.46|22.21|0
1620783870000|2021-05-12 01:44:30|22.49|22.19|22.49|22.19|22.49|22.19|22.49|22.19|0
1620783900000|2021-05-12 01:45:00|22.46|22.21|22.46|22.21|22.46|22.21|22.46|22.21|0
1620783910000|2021-05-12 01:45:10|22.49|22.19|22.49|22.24|22.49|22.24|22.49|22.19|0
1620783920000|2021-05-12 01:45:20|22.54|22.26|22.53|22.23|22.54|22.26|22.51|22.21|0
1620783930000|2021-05-12 01:45:30|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620783940000|2021-05-12 01:45:40|22.49|22.19|22.49|22.19|22.49|22.19|22.49|22.19|0
1620783960000|2021-05-12 01:46:00|22.46|22.21|22.49|22.19|22.49|22.21|22.46|22.19|0
1620784000000|2021-05-12 01:46:40|22.51|22.26|22.51|22.26|22.51|22.26|22.51|22.26|0
1620784010000|2021-05-12 01:46:50|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1620784020000|2021-05-12 01:47:00|22.51|22.21|22.54|22.24|22.54|22.26|22.49|22.21|0
1620784030000|2021-05-12 01:47:10|22.51|22.26|22.51|22.26|22.51|22.26|22.51|22.26|0
1620784050000|2021-05-12 01:47:30||22.21||22.21||22.21||22.21|0
1620784060000|2021-05-12 01:47:40|22.49|22.19|22.49|22.19|22.49|22.19|22.49|22.19|0
1620784080000|2021-05-12 01:48:00|22.51|22.21|22.49|22.24|22.51|22.24|22.49|22.21|0
1620784090000|2021-05-12 01:48:10|22.53|22.23|22.49|22.19|22.53|22.23|22.49|22.19|0
1620784120000|2021-05-12 01:48:40|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620784140000|2021-05-12 01:49:00|22.49|22.19|22.49|22.19|22.49|22.19|22.49|22.19|0
1620784200000|2021-05-12 01:50:00|22.46|22.21|22.46|22.21|22.46|22.21|22.46|22.21|0
1620784230000|2021-05-12 01:50:30|22.49|22.19|22.49|22.19|22.49|22.21|22.46|22.19|0
1620784240000|2021-05-12 01:50:40|22.53|22.24|22.53|22.23|22.53|22.24|22.53|22.23|0
1620784260000|2021-05-12 01:51:00|22.49|22.19|22.53|22.23|22.54|22.24|22.49|22.19|0
1620784270000|2021-05-12 01:51:10|22.51|22.26|22.54|22.24|22.54|22.26|22.51|22.24|0
1620784280000|2021-05-12 01:51:20|22.51|22.26|22.54|22.24|22.54|22.26|22.51|22.24|0
1620784360000|2021-05-12 01:52:40|22.52|22.27|22.55|22.25|22.55|22.27|22.52|22.25|0
1620784370000|2021-05-12 01:52:50|22.53|22.28|22.53|22.28|22.55|22.28|22.53|22.25|0
1620784380000|2021-05-12 01:53:00|22.57|22.32|22.6|22.3|22.6|22.32|22.57|22.3|0
1620784390000|2021-05-12 01:53:10|22.58|22.33|22.6|22.3|22.6|22.33|22.58|22.3|0
1620784410000|2021-05-12 01:53:30|22.58|22.33|22.6|22.35|22.6|22.35|22.58|22.33|0
1620784420000|2021-05-12 01:53:40|22.62|22.37|22.62|22.37|22.62|22.37|22.6|22.35|0
1620784440000|2021-05-12 01:54:00|22.58|22.33|22.58|22.33|22.58|22.33|22.58|22.33|0
1620784450000|2021-05-12 01:54:10|22.6|22.3|22.6|22.3|22.6|22.3|22.6|22.3|0
1620784460000|2021-05-12 01:54:20|22.58|22.33|22.6|22.3|22.6|22.33|22.58|22.3|0
1620784470000|2021-05-12 01:54:30|22.58|22.33|22.58|22.33|22.6|22.33|22.58|22.3|0
1620784480000|2021-05-12 01:54:40|22.6|22.35|22.6|22.35|22.6|22.35|22.6|22.35|0
1620784510000|2021-05-12 01:55:10|22.58|22.33|22.6|22.3|22.6|22.33|22.58|22.3|0
1620784520000|2021-05-12 01:55:20|22.57|22.32|22.57|22.32|22.57|22.32|22.57|22.32|0
1620784540000|2021-05-12 01:55:40|22.55|22.3|22.55|22.3|22.55|22.3|22.55|22.3|0
1620784560000|2021-05-12 01:56:00|22.57|22.32|22.57|22.32|22.57|22.32|22.57|22.32|0
1620784680000|2021-05-12 01:58:00|22.55|22.3|22.55|22.3|22.55|22.3|22.55|22.3|0
1620784690000|2021-05-12 01:58:10|22.57|22.32|22.57|22.32|22.57|22.32|22.57|22.32|0
1620784700000|2021-05-12 01:58:20|22.6|22.3|22.57|22.32|22.6|22.32|22.57|22.3|0
1620784780000|2021-05-12 01:59:40|22.58|22.33|22.58|22.33|22.58|22.33|22.58|22.33|0
1620784800000|2021-05-12 02:00:00|22.6|22.3|22.57|22.32|22.6|22.32|22.57|22.3|0
1620784830000|2021-05-12 02:00:30|22.54|22.29|22.55|22.3|22.55|22.3|22.53|22.28|0
1620784840000|2021-05-12 02:00:40|22.57|22.32|22.57|22.32|22.57|22.32|22.57|22.32|0
1620784860000|2021-05-12 02:01:00|22.6|22.3|22.57|22.32|22.6|22.32|22.57|22.3|0
1620784900000|2021-05-12 02:01:40|22.6|22.3|22.6|22.3|22.6|22.3|22.6|22.3|0
1620784910000|2021-05-12 02:01:50|22.57|22.32|22.57|22.32|22.57|22.32|22.57|22.32|0
1620784920000|2021-05-12 02:02:00|22.56|22.31|22.53|22.28|22.56|22.31|22.53|22.24|0
1620784930000|2021-05-12 02:02:10|22.55|22.3|22.55|22.3|22.55|22.3|22.55|22.3|0
1620784970000|2021-05-12 02:02:50|22.57|22.32|22.57|22.32|22.57|22.32|22.57|22.32|0
1620784990000|2021-05-12 02:03:10|22.55|22.3|22.54|22.24|22.55|22.3|22.54|22.24|0
1620785010000|2021-05-12 02:03:30|22.52|22.27|22.55|22.3|22.55|22.3|22.52|22.27|0
1620785020000|2021-05-12 02:03:40|22.57|22.27|22.52|22.27|22.57|22.27|22.52|22.27|0
1620785030000|2021-05-12 02:03:50|22.54|22.24|22.54|22.24|22.54|22.24|22.54|22.24|0
1620785050000|2021-05-12 02:04:10|22.51|22.26|22.49|22.19|22.53|22.26|22.47|22.19|0
1620785060000|2021-05-12 02:04:20|22.46|22.21|22.46|22.21|22.46|22.21|22.46|22.21|0
1620785070000|2021-05-12 02:04:30|22.45|22.2|22.41|22.16|22.45|22.2|22.41|22.16|0
1620785080000|2021-05-12 02:04:40|22.44|22.14|22.44|22.14|22.44|22.14|22.44|22.14|0
1620785090000|2021-05-12 02:04:50|22.46|22.21|22.46|22.21|22.46|22.21|22.46|22.21|0
1620785180000|2021-05-12 02:06:20|22.49|22.19|22.46|22.21|22.49|22.21|22.46|22.19|0
1620785250000|2021-05-12 02:07:30|22.45|22.2|22.46|22.21|22.46|22.21|22.45|22.2|0
1620785300000|2021-05-12 02:08:20|22.45|22.2|22.46|22.21|22.46|22.21|22.45|22.2|0
1620785310000|2021-05-12 02:08:30|22.45|22.2|22.45|22.2|22.45|22.2|22.45|22.2|0
1620785320000|2021-05-12 02:08:40|22.46|22.21|22.46|22.21|22.46|22.21|22.45|22.2|0
1620785340000|2021-05-12 02:09:00|22.45|22.2|22.45|22.2|22.45|22.2|22.45|22.2|0
1620785360000|2021-05-12 02:09:20|22.43|22.18|22.41|22.16|22.43|22.18|22.41|22.16|0
1620785380000|2021-05-12 02:09:40|22.44|22.14|22.44|22.14|22.44|22.14|22.44|22.14|0
1620785390000|2021-05-12 02:09:50|22.42|22.17|22.42|22.17|22.42|22.17|22.42|22.17|0
1620785400000|2021-05-12 02:10:00|22.46|22.21|22.46|22.21|22.46|22.21|22.46|22.21|0
1620785410000|2021-05-12 02:10:10|22.44|22.14|22.44|22.14|22.44|22.14|22.44|22.14|0
1620785420000|2021-05-12 02:10:20|22.41|22.16|22.41|22.16|22.41|22.16|22.41|22.16|0
1620785540000|2021-05-12 02:12:20|22.44|22.14|22.44|22.14|22.44|22.14|22.44|22.14|0
1620785560000|2021-05-12 02:12:40|22.46|22.21|22.46|22.21|22.46|22.21|22.46|22.21|0
1620785660000|2021-05-12 02:14:20|22.45|22.2|22.41|22.16|22.45|22.2|22.41|22.16|0
1620785680000|2021-05-12 02:14:40|22.46||22.46||22.46||22.46||0
1620785690000|2021-05-12 02:14:50||22.21||22.21||22.21||22.21|0
1620785710000|2021-05-12 02:15:10|22.49|22.19|22.49|22.19|22.49|22.19|22.49|22.19|0
1620785720000|2021-05-12 02:15:20|22.46|22.21|22.46|22.21|22.46|22.21|22.46|22.21|0
1620785730000|2021-05-12 02:15:30|22.48|22.23|22.48|22.23|22.48|22.23|22.48|22.23|0
1620785740000|2021-05-12 02:15:40|22.51|22.21|22.49|22.24|22.51|22.24|22.49|22.21|0
1620785750000|2021-05-12 02:15:50|22.51|22.21|22.49|22.19|22.51|22.21|22.49|22.19|0
1620785780000|2021-05-12 02:16:20|22.51|22.26|22.49|22.19|22.51|22.26|22.49|22.19|0
1620785820000|2021-05-12 02:17:00|22.46|22.21|22.46|22.21|22.46|22.21|22.46|22.21|0
1620785840000|2021-05-12 02:17:20|22.44|22.14|22.46|22.21|22.46|22.21|22.44|22.14|0
1620785860000|2021-05-12 02:17:40|22.48|22.18|22.48|22.18|22.48|22.18|22.48|22.18|0
1620785870000|2021-05-12 02:17:50|22.44|22.14|22.43|22.18|22.44|22.18|22.43|22.14|0
1620785880000|2021-05-12 02:18:00|22.46|22.16|22.43|22.18|22.46|22.18|22.43|22.16|0
1620785890000|2021-05-12 02:18:10|22.46|22.16|22.46|22.16|22.46|22.16|22.46|22.16|0
1620785900000|2021-05-12 02:18:20|22.43|22.18|22.46|22.16|22.46|22.18|22.43|22.16|0
1620785910000|2021-05-12 02:18:30|22.44|22.19|22.48|22.23|22.48|22.23|22.44|22.19|0
1620785920000|2021-05-12 02:18:40|22.46|22.16|22.46|22.16|22.46|22.16|22.46|22.16|0
1620785930000|2021-05-12 02:18:50|22.43|22.18|22.43|22.18|22.43|22.18|22.43|22.18|0
1620785950000|2021-05-12 02:19:10|22.46|22.16|22.46|22.16|22.46|22.16|22.46|22.16|0
1620785960000|2021-05-12 02:19:20|22.48|22.21|22.48|22.23|22.48|22.23|22.48|22.21|0
1620786040000|2021-05-12 02:20:40|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620786060000|2021-05-12 02:21:00|22.49|22.24|22.49|22.24|22.49|22.24|22.49|22.24|0
1620786070000|2021-05-12 02:21:10|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620786120000|2021-05-12 02:22:00|22.48|22.23|22.48|22.23|22.48|22.23|22.48|22.23|0
1620786140000|2021-05-12 02:22:20|22.47|22.22|22.47|22.22|22.47|22.22|22.47|22.22|0
1620786150000|2021-05-12 02:22:30|22.45|22.2|22.48|22.23|22.48|22.23|22.45|22.2|0
1620786320000|2021-05-12 02:25:20|22.45|22.2|22.43|22.18|22.45|22.2|22.43|22.18|0
1620786330000|2021-05-12 02:25:30|22.4|22.15|22.4|22.15|22.4|22.15|22.4|22.15|0
1620786460000|2021-05-12 02:27:40|22.41|22.16|22.43|22.18|22.43|22.18|22.41|22.16|0
1620786610000|2021-05-12 02:30:10|22.42|22.17|22.43|22.18|22.43|22.18|22.4|22.15|0
1620786620000|2021-05-12 02:30:20|22.4|22.15|22.38|22.13|22.4|22.15|22.38|22.13|0
1620786640000|2021-05-12 02:30:40|22.4|22.15|22.43|22.18|22.43|22.18|22.4|22.15|0
1620786650000|2021-05-12 02:30:50|22.41|22.11|22.43|22.18|22.43|22.18|22.41|22.11|0
1620786720000|2021-05-12 02:32:00|22.41|22.13|22.41|22.16|22.41|22.16|22.41|22.13|0
1620786730000|2021-05-12 02:32:10|22.43|22.18|22.43|22.18|22.43|22.18|22.43|22.18|0
1620786740000|2021-05-12 02:32:20|22.46|22.16|22.46|22.16|22.46|22.16|22.46|22.16|0
1620786750000|2021-05-12 02:32:30|22.44|22.19|22.44|22.19|22.44|22.19|22.44|22.19|0
1620786770000|2021-05-12 02:32:50|22.46|22.16|22.46|22.16|22.46|22.18|22.43|22.16|0
1620786780000|2021-05-12 02:33:00|22.43|22.18|22.43|22.18|22.43|22.18|22.43|22.18|0
1620786790000|2021-05-12 02:33:10|22.46|22.16|22.48|22.23|22.48|22.23|22.44|22.16|0
1620786800000|2021-05-12 02:33:20|22.46|22.21|22.48|22.23|22.48|22.23|22.46|22.16|0
1620786810000|2021-05-12 02:33:30|22.46|22.21|22.48|22.18|22.48|22.21|22.46|22.18|0
1620786820000|2021-05-12 02:33:40|22.46|22.23|22.48|22.18|22.48|22.23|22.46|22.18|0
1620786830000|2021-05-12 02:33:50|22.46|22.21|22.48|22.23|22.48|22.23|22.46|22.21|0
1620786850000|2021-05-12 02:34:10|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620786870000|2021-05-12 02:34:30|22.48|22.23|22.51|22.21|22.51|22.23|22.48|22.21|0
1620786890000|2021-05-12 02:34:50|22.48|22.23|22.48|22.23|22.48|22.23|22.48|22.23|0
1620786900000|2021-05-12 02:35:00|22.5|22.2|22.5|22.2|22.5|22.2|22.5|22.2|0
1620786910000|2021-05-12 02:35:10|22.46|22.21|22.51|22.21|22.51|22.23|22.46|22.21|0
1620786920000|2021-05-12 02:35:20|22.48|22.23|22.48|22.23|22.48|22.23|22.48|22.23|0
1620786950000|2021-05-12 02:35:50|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620786970000|2021-05-12 02:36:10|22.48|22.23|22.48|22.18|22.5|22.23|22.48|22.18|0
1620786980000|2021-05-12 02:36:20|22.43||22.43||22.43||22.43||0
1620787000000|2021-05-12 02:36:40|22.46|22.16|22.46|22.16|22.46|22.16|22.46|22.16|0
1620787080000|2021-05-12 02:38:00|22.43|22.18|22.43|22.18|22.43|22.18|22.43|22.18|0
1620787130000|2021-05-12 02:38:50|22.46|22.16|22.46|22.16|22.46|22.16|22.46|22.16|0
1620787140000|2021-05-12 02:39:00|22.43|22.18|22.43|22.18|22.43|22.18|22.43|22.18|0
1620787160000|2021-05-12 02:39:20|22.46|22.16|22.46|22.16|22.46|22.16|22.46|22.16|0
1620787340000|2021-05-12 02:42:20|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620787390000|2021-05-12 02:43:10|22.49|22.24|22.49|22.24|22.49|22.24|22.49|22.24|0
1620787410000|2021-05-12 02:43:30|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620787420000|2021-05-12 02:43:40|22.49|22.24|22.54|22.24|22.54|22.24|22.49|22.24|0
1620787430000|2021-05-12 02:43:50|22.56|22.26|22.54|22.24|22.56|22.26|22.54|22.24|0
1620787440000|2021-05-12 02:44:00|22.52|22.22|22.54|22.24|22.54|22.24|22.49|22.22|0
1620787450000|2021-05-12 02:44:10|22.56|22.26|22.51|22.21|22.56|22.26|22.49|22.21|0
1620787510000|2021-05-12 02:45:10|22.48|22.23|22.48|22.23|22.48|22.23|22.48|22.23|0
1620787530000|2021-05-12 02:45:30|22.51|22.21|22.48|22.23|22.51|22.23|22.48|22.21|0
1620787550000|2021-05-12 02:45:50|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620787570000|2021-05-12 02:46:10|22.48|22.23|22.51|22.21|22.51|22.23|22.48|22.21|0
1620787580000|2021-05-12 02:46:20|22.48|22.23|22.48|22.23|22.48|22.23|22.48|22.23|0
1620787590000|2021-05-12 02:46:30|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620787630000|2021-05-12 02:47:10|22.48|22.23|22.48|22.23|22.48|22.23|22.48|22.23|0
1620787640000|2021-05-12 02:47:20|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620787740000|2021-05-12 02:49:00|22.56|22.26|22.54|22.24|22.56|22.26|22.54|22.24|0
1620787750000|2021-05-12 02:49:10|22.56|22.26|22.53|22.23|22.56|22.26|22.53|22.23|0
1620787780000|2021-05-12 02:49:40|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620787800000|2021-05-12 02:50:00|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1620787810000|2021-05-12 02:50:10|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620787960000|2021-05-12 02:52:40|22.48|22.23|22.48|22.23|22.48|22.23|22.48|22.23|0
1620788000000|2021-05-12 02:53:20|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620788010000|2021-05-12 02:53:30|22.48|22.23|22.48|22.23|22.48|22.23|22.48|22.23|0
1620788020000|2021-05-12 02:53:40|22.51|22.21|22.48|22.23|22.51|22.23|22.48|22.21|0
1620788040000|2021-05-12 02:54:00|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620788050000|2021-05-12 02:54:10|22.48|22.23|22.51|22.21|22.51|22.23|22.48|22.21|0
1620788080000|2021-05-12 02:54:40|22.48|22.23|22.51|22.21|22.51|22.23|22.48|22.21|0
1620788180000|2021-05-12 02:56:20|22.48|22.23|22.51|22.21|22.51|22.23|22.48|22.21|0
1620788240000|2021-05-12 02:57:20||22.26||22.26||22.26||22.26|0
1620788250000|2021-05-12 02:57:30|22.56|22.28|22.55|22.25|22.56|22.28|22.53|22.25|0
1620788260000|2021-05-12 02:57:40|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620788280000|2021-05-12 02:58:00|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1620788340000|2021-05-12 02:59:00|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620788400000|2021-05-12 03:00:00|22.53|22.23|22.51|22.21|22.53|22.23|22.51|22.21|0
1620788430000|2021-05-12 03:00:30|22.53|22.23|22.56|22.26|22.56|22.26|22.53|22.23|0
1620788610000|2021-05-12 03:03:30|22.53|22.28|22.53|22.23|22.55|22.28|22.53|22.23|0
1620788620000|2021-05-12 03:03:40|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620788700000|2021-05-12 03:05:00|22.48|22.23|22.48|22.23|22.48|22.23|22.48|22.23|0
1620788710000|2021-05-12 03:05:10|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620788820000|2021-05-12 03:07:00|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1620788830000|2021-05-12 03:07:10|22.56|22.28|22.56|22.26|22.56|22.28|22.56|22.26|0
1620788860000|2021-05-12 03:07:40|22.53|22.28|22.51|22.21|22.56|22.28|22.51|22.21|0
1620788870000|2021-05-12 03:07:50|22.49|22.24|22.51|22.21|22.55|22.25|22.49|22.21|0
1620788950000|2021-05-12 03:09:10|22.48|22.23|22.48|22.23|22.48|22.23|22.48|22.23|0
1620788960000|2021-05-12 03:09:20|22.47|22.22|22.45|22.2|22.47|22.22|22.45|22.2|0
1620788980000|2021-05-12 03:09:40|22.46|22.21|22.48|22.23|22.48|22.23|22.46|22.21|0
1620789060000|2021-05-12 03:11:00|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620789090000|2021-05-12 03:11:30|22.48|22.23|22.48|22.23|22.48|22.23|22.48|22.23|0
1620789100000|2021-05-12 03:11:40|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620789180000|2021-05-12 03:13:00|22.48|22.23|22.48|22.23|22.48|22.23|22.48|22.23|0
1620789200000|2021-05-12 03:13:20|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620789250000|2021-05-12 03:14:10|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1620789280000|2021-05-12 03:14:40|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620789300000|2021-05-12 03:15:00|22.53|22.23|22.53|22.23|22.53|22.28|22.53|22.23|0
1620789310000|2021-05-12 03:15:10|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620789340000|2021-05-12 03:15:40|22.53|22.28|22.53|22.28|22.53|22.28|22.53|22.28|0
1620789350000|2021-05-12 03:15:50||22.23||22.23||22.23||22.23|0
1620789370000|2021-05-12 03:16:10|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620789390000|2021-05-12 03:16:30|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1620789400000|2021-05-12 03:16:40|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620789410000|2021-05-12 03:16:50||22.26||22.26||22.26||22.26|0
1620789420000|2021-05-12 03:17:00|22.53|22.28|22.53|22.28|22.53|22.28|22.53|22.28|0
1620789430000|2021-05-12 03:17:10|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|0
1620789440000|2021-05-12 03:17:20|22.53|22.28|22.53|22.28|22.53|22.28|22.53|22.28|0
1620789450000|2021-05-12 03:17:30||22.23||22.23||22.23||22.23|0
1620789460000|2021-05-12 03:17:40|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620789480000|2021-05-12 03:18:00|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1620789490000|2021-05-12 03:18:10|22.51|22.26|22.56|22.26|22.56|22.26|22.51|22.26|0
1620789520000|2021-05-12 03:18:40|22.54|22.29|22.56|22.26|22.56|22.29|22.54|22.26|0
1620789620000|2021-05-12 03:20:20|22.53|22.28|22.53|22.28|22.53|22.28|22.53|22.28|0
1620789630000|2021-05-12 03:20:30|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|0
1620789670000|2021-05-12 03:21:10|22.54|22.29|22.56|22.26|22.56|22.29|22.54|22.26|0
1620789690000|2021-05-12 03:21:30|22.55|22.3|22.55|22.3|22.55|22.3|22.55|22.3|0
1620789700000|2021-05-12 03:21:40|22.59|22.34|22.59|22.34|22.59|22.34|22.59|22.34|0
1620789720000|2021-05-12 03:22:00|22.57|22.32|22.57|22.32|22.57|22.32|22.57|22.32|0
1620789730000|2021-05-12 03:22:10|22.59|22.34|22.59|22.34|22.59|22.34|22.59|22.34|0
1620789780000|2021-05-12 03:23:00|22.62|22.32|22.6|22.35|22.62|22.35|22.6|22.32|0
1620789800000|2021-05-12 03:23:20|22.67|22.37|22.67|22.42|22.67|22.42|22.65|22.37|0
1620789820000|2021-05-12 03:23:40|22.65|22.4|22.65|22.4|22.65|22.4|22.65|22.4|0
1620789830000|2021-05-12 03:23:50|22.67|22.37|22.65|22.4|22.67|22.4|22.65|22.37|0
1620789920000|2021-05-12 03:25:20|22.64|22.39|22.64|22.39|22.64|22.39|22.64|22.39|0
1620789960000|2021-05-12 03:26:00|22.62|22.37|22.62|22.37|22.62|22.37|22.62|22.37|0
1620789970000|2021-05-12 03:26:10|22.6|22.35|22.6|22.35|22.6|22.35|22.6|22.35|0
1620790070000|2021-05-12 03:27:50|22.59|22.34|22.59|22.34|22.59|22.34|22.59|22.34|0
1620790120000|2021-05-12 03:28:40|22.58|22.33|22.56|22.26|22.58|22.33|22.54|22.26|0
1620790130000|2021-05-12 03:28:50|22.53|22.28|22.53|22.28|22.53|22.28|22.53|22.28|0
1620790140000|2021-05-12 03:29:00|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|0
1620790150000|2021-05-12 03:29:10|22.54|22.29|22.55|22.3|22.55|22.3|22.54|22.29|0
1620790210000|2021-05-12 03:30:10|22.59|22.34|22.59|22.34|22.59|22.34|22.59|22.34|0
1620790250000|2021-05-12 03:30:50|22.54|22.29|22.56|22.26|22.56|22.29|22.54|22.26|0
1620790280000|2021-05-12 03:31:20|22.53|22.28|22.53|22.28|22.53|22.28|22.53|22.28|0
1620790390000|2021-05-12 03:33:10|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|0
1620790400000|2021-05-12 03:33:20|22.55|22.3|22.55|22.3|22.55|22.3|22.55|22.3|0
1620790410000|2021-05-12 03:33:30|22.59|22.34|22.59|22.34|22.59|22.34|22.59|22.34|0
1620790450000|2021-05-12 03:34:10|22.57|22.32|22.57|22.32|22.57|22.32|22.54|22.26|0
1620790470000|2021-05-12 03:34:30|22.59|22.34|22.59|22.34|22.59|22.34|22.59|22.34|0
1620790550000|2021-05-12 03:35:50|22.6|22.35|22.62|22.37|22.62|22.37|22.6|22.35|0
1620790560000|2021-05-12 03:36:00|22.64|22.39|22.64|22.39|22.64|22.39|22.64|22.39|0
1620790570000|2021-05-12 03:36:10|22.62|22.37|22.62|22.37|22.62|22.37|22.62|22.37|0
1620790630000|2021-05-12 03:37:10|22.64|22.39|22.65|22.4|22.65|22.4|22.64|22.39|0
1620790710000|2021-05-12 03:38:30|22.69|22.44|22.69|22.44|22.69|22.44|22.69|22.44|0
1620790760000|2021-05-12 03:39:20|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1620790770000|2021-05-12 03:39:30|22.65|22.57|22.75|22.5|22.75|22.57|22.65|22.5|5
1620790790000|2021-05-12 03:39:50|22.67|22.59|22.75|22.5|22.75|22.61|22.67|22.5|0
1620790900000|2021-05-12 03:41:40|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|0
1620790930000|2021-05-12 03:42:10|22.79|22.54|22.79|22.54|22.79|22.54|22.79|22.54|1
1620791040000|2021-05-12 03:44:00|22.77|22.52|22.77|22.52|22.77|22.52|22.77|22.52|0
1620791050000|2021-05-12 03:44:10|22.75|22.5|22.75|22.5|22.75|22.5|22.75|22.5|0
1620791060000|2021-05-12 03:44:20|22.78|22.53|22.79|22.54|22.81|22.54|22.78|22.51|0
1620791070000|2021-05-12 03:44:30|22.81|22.51|22.79|22.54|22.81|22.54|22.79|22.51|0
1620791220000|2021-05-12 03:47:00|22.81|22.56|22.81|22.56|22.81|22.56|22.81|22.56|0
1620791230000|2021-05-12 03:47:10|22.79|22.54|22.79|22.54|22.79|22.54|22.79|22.54|0
1620791240000|2021-05-12 03:47:20|22.81|22.56|22.81|22.56|22.81|22.56|22.81|22.56|0
1620791270000|2021-05-12 03:47:50|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|0
1620791290000|2021-05-12 03:48:10|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1620791310000|2021-05-12 03:48:30|22.81|22.73|22.82|22.74|22.82|22.74|22.81|22.73|0
1620791320000|2021-05-12 03:48:40|22.96|22.71|22.96|22.71|22.96|22.71|22.96|22.71|1
1620791340000|2021-05-12 03:49:00|22.91|22.66|22.9|22.65|22.93|22.68|22.9|22.65|0
1620791350000|2021-05-12 03:49:10|22.91|22.66|22.93|22.68|22.93|22.68|22.91|22.66|0
1620791360000|2021-05-12 03:49:20|22.91|22.66|22.91|22.66|22.91|22.66|22.91|22.66|0
1620791370000|2021-05-12 03:49:30|22.94|22.69|22.96|22.71|22.96|22.71|22.94|22.69|0
1620791400000|2021-05-12 03:50:00|22.94|22.69|22.94|22.69|22.94|22.69|22.94|22.69|0
1620791420000|2021-05-12 03:50:20|22.92|22.67|22.92|22.67|22.92|22.67|22.92|22.67|0
1620791430000|2021-05-12 03:50:30|22.88|22.63|22.89|22.64|22.89|22.64|22.88|22.63|0
1620791440000|2021-05-12 03:50:40|22.94|22.69|22.94|22.69|22.94|22.69|22.94|22.69|0
1620791510000|2021-05-12 03:51:50|22.89|22.64|22.9|22.65|22.9|22.65|22.89|22.64|0
1620791550000|2021-05-12 03:52:30|22.94|22.69|22.94|22.69|22.94|22.69|22.94|22.69|0
1620791720000|2021-05-12 03:55:20|22.96|22.71|22.96|22.71|22.96|22.71|22.96|22.71|0
1620791740000|2021-05-12 03:55:40|22.88|22.8|22.96|22.71|22.97|22.8|22.88|22.71|0
1620791760000|2021-05-12 03:56:00|22.94|22.69|22.94|22.69|22.94|22.69|22.94|22.69|0
1620791770000|2021-05-12 03:56:10|22.88|22.8|22.96|22.71|22.96|22.8|22.88|22.71|0
1620791780000|2021-05-12 03:56:20|22.88|22.8|22.97|22.72|22.97|22.8|22.88|22.72|0
1620791820000|2021-05-12 03:57:00|22.96|22.71|22.96|22.71|22.96|22.71|22.96|22.71|0
1620791850000|2021-05-12 03:57:30|22.97|22.72|22.97|22.72|22.97|22.72|22.97|22.72|0
1620791860000|2021-05-12 03:57:40|22.96|22.71|22.96|22.71|22.96|22.71|22.96|22.71|0
1620791890000|2021-05-12 03:58:10|22.97|22.72|22.96|22.71|22.97|22.72|22.96|22.71|0
1620791910000|2021-05-12 03:58:30|22.97|22.72|22.96|22.71|22.97|22.72|22.96|22.71|0
1620791930000|2021-05-12 03:58:50|22.94|22.69|22.94|22.69|22.94|22.69|22.94|22.69|0
1620791940000|2021-05-12 03:59:00|22.96|22.71|22.96|22.71|22.96|22.71|22.96|22.71|0
1620791950000|2021-05-12 03:59:10|22.94|22.69|22.94|22.69|22.94|22.69|22.94|22.69|0
1620792000000|2021-05-12 04:00:00|22.96|22.71|22.93|22.68|22.96|22.71|22.93|22.68|0
1620792020000|2021-05-12 04:00:20|22.96|22.71|22.93|22.68|22.96|22.71|22.93|22.68|0
1620792080000|2021-05-12 04:01:20|22.94|22.69|22.96|22.71|22.96|22.71|22.94|22.69|0
1620792130000|2021-05-12 04:02:10|22.94|22.69|22.94|22.69|22.94|22.69|22.94|22.69|0
1620792150000|2021-05-12 04:02:30|22.96|22.71|22.96|22.71|22.96|22.71|22.96|22.71|0
1620792220000|2021-05-12 04:03:40|22.94|22.69|22.96|22.71|22.96|22.71|22.94|22.69|0
1620792300000|2021-05-12 04:05:00|22.97|22.72|22.97|22.72|22.97|22.72|22.97|22.72|0
1620792340000|2021-05-12 04:05:40|22.88|22.8|22.97|22.72|22.97|22.8|22.88|22.71|0
1620792360000|2021-05-12 04:06:00|22.96|22.71|22.96|22.71|22.96|22.71|22.96|22.71|0
1620792400000|2021-05-12 04:06:40|22.97|22.72|22.97|22.72|22.97|22.72|22.97|22.72|0
1620792450000|2021-05-12 04:07:30|23|22.75|23|22.75|23|22.75|23|22.75|0
1620792460000|2021-05-12 04:07:40|23.02|22.77|23.02|22.77|23.02|22.77|23.02|22.77|0
1620792750000|2021-05-12 04:12:30|22.89|22.81|23|22.75|23|22.81|22.89|22.75|0
1620792760000|2021-05-12 04:12:40|23.02|22.77|23.02|22.77|23.02|22.77|23.02|22.77|0
1620792780000|2021-05-12 04:13:00|23.03|22.78|23.03|22.78|23.03|22.78|23.03|22.78|0
1620792790000|2021-05-12 04:13:10|23.05|22.8|23.05|22.8|23.05|22.8|23.05|22.8|0
1620792800000|2021-05-12 04:13:20|23.07|22.82|23.08|22.83|23.08|22.83|23.07|22.82|0
1620792840000|2021-05-12 04:14:00|23.07|22.82|23.07|22.82|23.07|22.82|23.05|22.8|0
1620792850000|2021-05-12 04:14:10|23.05|22.8|23.05|22.8|23.05|22.8|23.05|22.8|0
1620792910000|2021-05-12 04:15:10|23.07|22.82|23.08|22.83|23.08|22.83|23.07|22.82|0
1620792940000|2021-05-12 04:15:40|22.99|22.91|23.07|22.82|23.07|22.91|22.99|22.82|0
1620792960000|2021-05-12 04:16:00|23.05|22.8|23.05|22.8|23.05|22.8|23.05|22.8|0
1620792990000|2021-05-12 04:16:30|23.07|22.82|23.07|22.82|23.07|22.82|23.07|22.82|0
1620793020000|2021-05-12 04:17:00|23.08|22.83|23.07|22.82|23.08|22.91|22.99|22.82|0
1620793040000|2021-05-12 04:17:20|23.08|22.83|23.08|22.83|23.08|22.83|23.08|22.83|0
1620793050000|2021-05-12 04:17:30|23.07|22.82|23.08|22.83|23.08|22.83|23.07|22.82|0
1620793070000|2021-05-12 04:17:50|23.07|22.82|23.07|22.82|23.07|22.82|23.07|22.82|0
1620793080000|2021-05-12 04:18:00|23.05|22.8|23.05|22.8|23.05|22.8|23.05|22.8|0
1620793090000|2021-05-12 04:18:10|23.07|22.82|23.08|22.83|23.08|22.83|23.07|22.82|0
1620793160000|2021-05-12 04:19:20|23.11|22.86|23.11|22.86|23.11|22.94|23.02|22.85|0
1620793170000|2021-05-12 04:19:30|23.13|22.88|23.11|22.86|23.13|22.88|23.11|22.86|1
1620793180000|2021-05-12 04:19:40|23.1|22.85|23.11|22.86|23.11|22.86|23.09|22.84|0
1620793200000|2021-05-12 04:20:00|23.02|22.94|23.11|22.86|23.11|22.94|23.02|22.86|0
1620793210000|2021-05-12 04:20:10|23.13|22.88|23.13|22.88|23.13|22.88|23.13|22.88|0
1620793230000|2021-05-12 04:20:30|23.11|22.86|23.09|22.84|23.11|22.92|23|22.84|0
1620793240000|2021-05-12 04:20:40|23.13|22.88|23.13|22.88|23.13|22.88|23.13|22.88|0
1620793250000|2021-05-12 04:20:50|23.14|22.89|23.14|22.89|23.14|22.89|23.14|22.89|0
1620793260000|2021-05-12 04:21:00|23.05|22.97|23.13|22.88|23.14|22.97|23.05|22.88|0
1620793270000|2021-05-12 04:21:10|23.14|22.89|23.14|22.89|23.14|22.89|23.13|22.88|0
1620793280000|2021-05-12 04:21:20|23.13|22.88|23.14|22.89|23.14|22.89|23.13|22.88|0
1620793290000|2021-05-12 04:21:30|23.13|22.88|23.14|22.89|23.14|22.89|23.13|22.88|0
1620793320000|2021-05-12 04:22:00|23.18|22.93|23.18|22.93|23.18|22.93|23.18|22.93|0
1620793350000|2021-05-12 04:22:30|23.16|22.91|23.16|22.91|23.16|22.91|23.16|22.91|0
1620793380000|2021-05-12 04:23:00|23.14|22.89|23.14|22.89|23.14|22.89|23.14|22.89|0
1620793410000|2021-05-12 04:23:30|23.16|22.91|23.16|22.91|23.16|22.91|23.16|22.91|0
1620793450000|2021-05-12 04:24:10|23.07|22.99|23.14|22.89|23.14|22.99|23.05|22.89|0
1620793490000|2021-05-12 04:24:50|23.05|22.97|23.13|22.88|23.13|22.97|23.05|22.88|0
1620793620000|2021-05-12 04:27:00|23.14|22.89|23.14|22.89|23.14|22.89|23.14|22.89|0
1620793640000|2021-05-12 04:27:20|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1620793680000|2021-05-12 04:28:00|23.13|22.88|23.04|22.96|23.13|22.96|23.04|22.88|0
1620793690000|2021-05-12 04:28:10|23.11|22.86|23.13|22.88|23.13|22.88|23.11|22.86|0
1620793720000|2021-05-12 04:28:40|||||||||1
1620793740000|2021-05-12 04:29:00|23.11|22.86|23.11|22.86|23.11|22.86|23.11|22.86|0
1620793770000|2021-05-12 04:29:30|23.14|22.89|23.13|22.88|23.14|22.89|23.13|22.88|0
1620793780000|2021-05-12 04:29:40|23.11|22.86|23.11|22.86|23.11|22.86|23.11|22.86|0
1620793800000|2021-05-12 04:30:00|23.13|22.88|23.11|22.86|23.13|22.88|23.11|22.86|0
1620793820000|2021-05-12 04:30:20|23|22.92|23.09|22.84|23.09|22.92|23|22.84|0
1620793830000|2021-05-12 04:30:30|23.08|22.79|23.08|22.83|23.08|22.83|23.08|22.79|10
1620793840000|2021-05-12 04:30:40|23.06|22.81|23.06|22.81|23.06|22.81|23.06|22.81|0
1620793880000|2021-05-12 04:31:20|23.03|22.78|23.02|22.77|23.03|22.78|23.02|22.77|0
1620793890000|2021-05-12 04:31:30|23.03|22.78|23.02|22.77|23.03|22.78|23.02|22.77|0
1620793920000|2021-05-12 04:32:00|22.98|22.73|22.98|22.73|22.98|22.73|22.98|22.73|0
1620793930000|2021-05-12 04:32:10|23.02|22.77|23.02|22.77|23.02|22.77|23.02|22.77|0
1620794050000|2021-05-12 04:34:10|22.98|22.73|22.98|22.73|22.98|22.73|22.98|22.73|0
1620794070000|2021-05-12 04:34:30|22.99|22.74|23|22.75|23.01|22.76|22.99|22.74|0
1620794080000|2021-05-12 04:34:40|22.98|22.73|22.98|22.73|22.98|22.73|22.98|22.73|0
1620794140000|2021-05-12 04:35:40|22.99|22.74|22.99|22.74|22.99|22.74|22.99|22.74|0
1620794170000|2021-05-12 04:36:10|23.03|22.78|23.03|22.78|23.03|22.78|23.03|22.78|0
1620794200000|2021-05-12 04:36:40|23.04|22.79|23.04|22.79|23.04|22.79|23.04|22.79|0
1620794310000|2021-05-12 04:38:30|23.05|22.8|23.05|22.8|23.05|22.8|23.05|22.8|0
1620794330000|2021-05-12 04:38:50|23.04|22.79|23.04|22.79|23.04|22.79|23.04|22.79|0
1620794470000|2021-05-12 04:41:10|23.05|22.8|23.05|22.8|23.05|22.8|23.05|22.8|0
1620794480000|2021-05-12 04:41:20|23.04|22.79|23.05|22.8|23.05|22.8|23.04|22.79|0
1620794560000|2021-05-12 04:42:40|23.09|22.84|23.09|22.84|23.09|22.84|23.09|22.84|0
1620794600000|2021-05-12 04:43:20|23.12|22.82|23.1|22.85|23.12|22.85|23.1|22.82|0
1620794650000|2021-05-12 04:44:10|23.09|22.84|23.1|22.85|23.1|22.85|23.09|22.84|0
1620794730000|2021-05-12 04:45:30|23.14|22.89|23.14|22.89|23.14|22.89|23.14|22.89|0
1620794760000|2021-05-12 04:46:00|23.1|22.85|23.14|22.89|23.14|22.89|23.1|22.85|0
1620794780000|2021-05-12 04:46:20|23.12|22.87|23.1|22.85|23.12|22.87|23.1|22.85|0
1620794810000|2021-05-12 04:46:50|23|22.92|23|22.92|23|22.92|23|22.92|0
1620794830000|2021-05-12 04:47:10|23.09|22.84|23.09|22.84|23.13|22.87|23.09|22.83|6
1620794840000|2021-05-12 04:47:20|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|0
1620794860000|2021-05-12 04:47:40|23.09|22.84|22.99|22.91|23.09|22.91|22.99|22.84|2
1620794890000|2021-05-12 04:48:10|23.09|22.84|23.09|22.84|23.1|22.85|23.09|22.84|5
1620794900000|2021-05-12 04:48:20|23.1|22.85|23.1|22.85|23.1|22.85|23.09|22.84|8
1620794910000|2021-05-12 04:48:30|23.09|22.84|23.08|22.83|23.11|22.85|23.08|22.81|2
1620794940000|2021-05-12 04:49:00|23.06|22.81|23.06|22.81|23.06|22.81|23.06|22.81|0
1620794950000|2021-05-12 04:49:10|23.08|22.83|23.08|22.83|23.08|22.83|23.08|22.83|0
1620794960000|2021-05-12 04:49:20|23.06|22.81|23.06|22.81|23.06|22.81|23.06|22.81|0
1620794970000|2021-05-12 04:49:30|23.04|22.79|23.04|22.79|23.04|22.79|23.04|22.79|0
1620794980000|2021-05-12 04:49:40|23.08|22.83|23.08|22.83|23.08|22.83|23.08|22.83|0
1620795010000|2021-05-12 04:50:10|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|2
1620795040000|2021-05-12 04:50:40|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|1
1620795050000|2021-05-12 04:50:50|23.03|22.78|23.03|22.78|23.03|22.78|23.03|22.78|5
1620795080000|2021-05-12 04:51:20|22.99|22.74|22.88|22.8|22.99|22.8|22.88|22.74|1
1620795100000|2021-05-12 04:51:40|22.93|22.68|22.91|22.66|22.93|22.68|22.91|22.66|6
1620795110000|2021-05-12 04:51:50|22.93|22.68|22.95|22.7|22.95|22.7|22.93|22.68|0
1620795120000|2021-05-12 04:52:00|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1620795170000|2021-05-12 04:52:50|22.99|22.74|23.01|22.76|23.01|22.76|22.99|22.74|1
1620795180000|2021-05-12 04:53:00|22.99|22.74|22.99|22.74|22.99|22.74|22.98|22.73|0
1620795270000|2021-05-12 04:54:30|23.01|22.71|22.98|22.73|23.01|22.73|22.98|22.71|0
1620795370000|2021-05-12 04:56:10|22.86|22.78|22.83|22.75|22.95|22.78|22.83|22.7|0
1620795630000|2021-05-12 05:00:30|22.88|22.63|22.88|22.63|22.88|22.63|22.88|22.63|0
1620795640000|2021-05-12 05:00:40|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1620795650000|2021-05-12 05:00:50|22.82|22.74|22.88|22.63|22.88|22.74|22.82|22.63|0
1620795710000|2021-05-12 05:01:50|22.92|22.67|22.92|22.67|22.92|22.67|22.92|22.67|0
1620795720000|2021-05-12 05:02:00|22.89|22.81|22.96|22.71|22.96|22.81|22.89|22.71|0
1620795730000|2021-05-12 05:02:10|22.88|22.63|22.88|22.63|22.88|22.63|22.88|22.63|0
1620795760000|2021-05-12 05:02:40|22.86|22.61|22.88|22.63|22.88|22.63|22.86|22.61|0
1620795770000|2021-05-12 05:02:50|22.86|22.61|22.88|22.63|22.88|22.63|22.86|22.61|0
1620795790000|2021-05-12 05:03:10|22.86|22.61|22.86|22.61|22.86|22.61|22.86|22.61|0
1620795900000|2021-05-12 05:05:00|22.88|22.58|22.88|22.58|22.88|22.58|22.88|22.58|0
1620795930000|2021-05-12 05:05:30||22.63||22.63||22.63||22.63|0
1620795940000|2021-05-12 05:05:40|22.9|22.65|22.9|22.65|22.9|22.65|22.9|22.65|0
1620795960000|2021-05-12 05:06:00|22.87|22.62|22.87|22.62|22.87|22.62|22.87|22.62|0
1620795970000|2021-05-12 05:06:10|22.88|22.63|22.88|22.63|22.88|22.63|22.88|22.63|0
1620795980000|2021-05-12 05:06:20|22.87|22.62|22.87|22.62|22.87|22.62|22.87|22.62|0
1620795990000|2021-05-12 05:06:30|22.88|22.63|22.88|22.63|22.88|22.63|22.88|22.63|0
1620796000000|2021-05-12 05:06:40|22.87|22.62|22.87|22.62|22.88|22.63|22.87|22.62|0
1620796110000|2021-05-12 05:08:30|22.89|22.59|22.76|22.51|22.89|22.59|22.76|22.49|0
1620796120000|2021-05-12 05:08:40|22.75|22.5|22.75|22.5|22.75|22.5|22.75|22.5|0
1620796130000|2021-05-12 05:08:50|22.71|22.46|22.71|22.46|22.71|22.46|22.71|22.46|0
1620796150000|2021-05-12 05:09:10|22.72|22.47|22.72|22.47|22.72|22.47|22.72|22.47|0
1620796170000|2021-05-12 05:09:30|22.74|22.44|22.74|22.44|22.74|22.44|22.74|22.44|0
1620796180000|2021-05-12 05:09:40|22.71|22.46|22.71|22.46|22.71|22.46|22.71|22.46|0
1620796210000|2021-05-12 05:10:10|22.74|22.44|22.74|22.44|22.74|22.44|22.74|22.44|0
1620796220000|2021-05-12 05:10:20|22.71|22.46|22.74|22.44|22.74|22.47|22.71|22.44|0
1620796250000|2021-05-12 05:10:50||22.49||22.49||22.49||22.49|0
1620796260000|2021-05-12 05:11:00|22.76|22.51|22.76|22.51|22.78|22.51|22.76|22.48|0
1620796280000|2021-05-12 05:11:20|22.78|22.48|22.78|22.48|22.78|22.48|22.78|22.48|0
1620796290000|2021-05-12 05:11:30|22.76|22.46|22.76|22.46|22.76|22.46|22.76|22.46|0
1620796300000|2021-05-12 05:11:40|22.78|22.48|22.78|22.48|22.78|22.48|22.78|22.48|0
1620796320000|2021-05-12 05:12:00|22.76|22.46|22.76|22.46|22.76|22.46|22.76|22.46|0
1620796330000|2021-05-12 05:12:10|22.78|22.53|22.79|22.54|22.79|22.54|22.78|22.53|0
1620796340000|2021-05-12 05:12:20||22.49||22.49||22.49||22.49|0
1620796350000|2021-05-12 05:12:30|22.76|22.51|22.78|22.48|22.78|22.51|22.76|22.48|0
1620796370000|2021-05-12 05:12:50|22.76|22.51|22.79|22.54|22.81|22.54|22.76|22.51|0
1620796390000|2021-05-12 05:13:10|22.81|22.51|22.81|22.51|22.81|22.51|22.81|22.51|0
1620796400000|2021-05-12 05:13:20|22.79|22.54|22.79|22.54|22.79|22.54|22.79|22.54|0
1620796410000|2021-05-12 05:13:30|22.81|22.51|22.81|22.51|22.81|22.51|22.81|22.51|0
1620796450000|2021-05-12 05:14:10|22.79|22.54|22.79|22.54|22.79|22.54|22.79|22.54|0
1620796460000|2021-05-12 05:14:20|22.81|22.51|22.81|22.51|22.81|22.51|22.81|22.51|0
1620796480000|2021-05-12 05:14:40|22.79|22.54|22.8|22.5|22.81|22.54|22.79|22.5|0
1620796500000|2021-05-12 05:15:00|22.78|22.48|22.73|22.43|22.78|22.48|22.73|22.43|0
1620796510000|2021-05-12 05:15:10|22.75|22.45|22.76|22.46|22.76|22.46|22.75|22.45|0
1620796520000|2021-05-12 05:15:20|22.75|22.45|22.76|22.46|22.76|22.46|22.75|22.45|0
1620796560000|2021-05-12 05:16:00|22.75|22.45|22.75|22.45|22.75|22.45|22.75|22.45|0
1620796590000|2021-05-12 05:16:30|22.76|22.46|22.76|22.46|22.76|22.46|22.76|22.46|0
1620796600000|2021-05-12 05:16:40|22.75|22.45|22.76|22.46|22.76|22.46|22.75|22.45|0
1620796710000|2021-05-12 05:18:30|22.8|22.5|22.8|22.5|22.8|22.5|22.8|22.5|0
1620796750000|2021-05-12 05:19:10|22.78|22.48|22.78|22.48|22.78|22.48|22.78|22.48|0
1620796770000|2021-05-12 05:19:30|22.8|22.5|22.8|22.5|22.8|22.5|22.8|22.5|0
1620796840000|2021-05-12 05:20:40|22.78|22.53|22.81|22.51|22.81|22.53|22.78|22.51|0
1620796870000|2021-05-12 05:21:10|22.79|22.54|22.79|22.54|22.79|22.54|22.79|22.54|0
1620796890000|2021-05-12 05:21:30|22.81|22.56|22.81|22.56|22.81|22.56|22.81|22.56|0
1620796900000|2021-05-12 05:21:40||22.51||22.51||22.51||22.51|0
1620796930000|2021-05-12 05:22:10|22.75|22.45|22.75|22.45|22.75|22.45|22.75|22.45|0
1620796950000|2021-05-12 05:22:30|22.71|22.41|22.71|22.41|22.71|22.41|22.71|22.41|0
1620796990000|2021-05-12 05:23:10|22.75|22.45|22.75|22.45|22.75|22.45|22.75|22.45|0
1620797110000|2021-05-12 05:25:10|22.74|22.44|22.74|22.44|22.74|22.44|22.74|22.44|0
1620797200000|2021-05-12 05:26:40|22.71|22.46|22.61|22.31|22.71|22.46|22.61|22.31|0
1620797230000|2021-05-12 05:27:10|22.67|22.37|22.67|22.37|22.67|22.37|22.67|22.37|0
1620797240000|2021-05-12 05:27:20|22.63|22.33|22.65|22.35|22.65|22.35|22.62|22.32|0
1620797260000|2021-05-12 05:27:40|22.67|22.37|22.67|22.37|22.67|22.37|22.67|22.37|0
1620797310000|2021-05-12 05:28:30|22.68|22.38|22.68|22.38|22.68|22.38|22.68|22.38|0
1620797320000|2021-05-12 05:28:40|22.67|22.37|22.68|22.38|22.68|22.38|22.67|22.37|0
1620797330000|2021-05-12 05:28:50|22.67|22.37|22.67|22.37|22.67|22.37|22.67|22.37|0
1620797390000|2021-05-12 05:29:50|22.68|22.38|22.67|22.37|22.68|22.38|22.67|22.37|0
1620797440000|2021-05-12 05:30:40|22.65|22.4|22.72|22.42|22.72|22.42|22.65|22.4|0
1620797650000|2021-05-12 05:34:10|22.68|22.38|22.68|22.38|22.68|22.38|22.68|22.38|0
1620797700000|2021-05-12 05:35:00|22.65|22.35|22.65|22.35|22.65|22.35|22.65|22.35|0
1620797760000|2021-05-12 05:36:00|22.64|22.34|22.64|22.34|22.64|22.34|22.64|22.34|0
1620797860000|2021-05-12 05:37:40|22.61|22.36|22.61|22.36|22.61|22.36|22.61|22.36|0
1620797880000|2021-05-12 05:38:00|22.64|22.34|22.64|22.34|22.64|22.34|22.64|22.34|0
1620798060000|2021-05-12 05:41:00|22.62|22.37|22.65|22.35|22.65|22.37|22.62|22.35|0
1620798100000|2021-05-12 05:41:40|22.62|22.37|22.65|22.35|22.65|22.37|22.62|22.35|0
1620798210000|2021-05-12 05:43:30|22.63|22.38|22.66|22.36|22.66|22.38|22.63|22.35|0
1620798240000|2021-05-12 05:44:00|22.68|22.38|22.69|22.39|22.69|22.41|22.66|22.38|0
1620798250000|2021-05-12 05:44:10|22.75|22.45|22.76|22.46|22.76|22.46|22.75|22.45|0
1620798260000|2021-05-12 05:44:20|22.75|22.45|22.76|22.46|22.76|22.48|22.73|22.45|0
1620798270000|2021-05-12 05:44:30|22.75|22.45|22.75|22.45|22.76|22.46|22.75|22.45|0
1620798300000|2021-05-12 05:45:00|22.73|22.43|22.73|22.43|22.73|22.43|22.73|22.43|0
1620798430000|2021-05-12 05:47:10|22.75|22.45|22.75|22.45|22.75|22.45|22.75|22.45|0
1620798480000|2021-05-12 05:48:00|22.76|22.46|22.76|22.46|22.76|22.46|22.76|22.46|0
1620798490000|2021-05-12 05:48:10|22.73|22.48|22.73|22.48|22.73|22.48|22.73|22.48|0
1620798500000|2021-05-12 05:48:20|22.75|22.5|22.75|22.5|22.75|22.5|22.75|22.5|0
1620798510000|2021-05-12 05:48:30|22.73|22.48|22.73|22.48|22.73|22.48|22.73|22.48|0
1620798610000|2021-05-12 05:50:10|22.75|22.5|22.75|22.5|22.75|22.5|22.75|22.5|0
1620798650000|2021-05-12 05:50:50|22.81|22.56|22.83|22.58|22.83|22.58|22.81|22.56|0
1620798700000|2021-05-12 05:51:40|22.81|22.56|22.81|22.56|22.81|22.56|22.81|22.56|0
1620798730000|2021-05-12 05:52:10|22.79|22.54|22.81|22.51|22.81|22.54|22.79|22.51|0
1620798830000|2021-05-12 05:53:50|22.78|22.53|22.81|22.51|22.81|22.53|22.78|22.51|0
1620798840000|2021-05-12 05:54:00|22.83|22.53|22.81|22.56|22.83|22.56|22.81|22.53|0
1620798850000|2021-05-12 05:54:10|22.83|22.58|22.83|22.58|22.83|22.58|22.83|22.58|0
1620798980000|2021-05-12 05:56:20|22.85|22.6|22.85|22.6|22.85|22.6|22.85|22.6|0
1620798990000|2021-05-12 05:56:30|22.77|22.69|22.84|22.59|22.84|22.69|22.77|22.59|0
1620799000000|2021-05-12 05:56:40|22.86|22.61|22.86|22.61|22.86|22.61|22.86|22.61|0
1620799020000|2021-05-12 05:57:00|22.84|22.59|22.84|22.59|22.84|22.59|22.84|22.59|0
1620799050000|2021-05-12 05:57:30|22.86|22.61|22.86|22.61|22.86|22.61|22.86|22.61|0
1620799180000|2021-05-12 05:59:40|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1620799200000|2021-05-12 06:00:00|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|5
1620799210000|2021-05-12 06:00:10|22.85|22.77|22.88|22.8|22.88|22.8|22.85|22.77|8
1620799220000|2021-05-12 06:00:20|22.87|22.79|22.87|22.79|22.88|22.8|22.87|22.79|14
1620799240000|2021-05-12 06:00:40|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1620799250000|2021-05-12 06:00:50|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|0
1620799270000|2021-05-12 06:01:10|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1620799290000|2021-05-12 06:01:30|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|0
1620799340000|2021-05-12 06:02:20|22.97|22.72|22.96|22.71|22.97|22.72|22.96|22.71|50
1620799360000|2021-05-12 06:02:40|22.94|22.69|22.94|22.69|22.94|22.69|22.94|22.69|0
1620799380000|2021-05-12 06:03:00|22.92|22.67|22.83|22.75|22.92|22.75|22.83|22.67|0
1620799480000|2021-05-12 06:04:40|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1620799490000|2021-05-12 06:04:50|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1620799500000|2021-05-12 06:05:00|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1620799520000|2021-05-12 06:05:20|||||||||1
1620799530000|2021-05-12 06:05:30|22.76|22.68|22.73|22.65|22.76|22.68|22.73|22.65|8
1620799540000|2021-05-12 06:05:40|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1620799550000|2021-05-12 06:05:50|22.7|22.62|22.68|22.6|22.7|22.62|22.68|22.6|0
1620799560000|2021-05-12 06:06:00|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|10
1620799590000|2021-05-12 06:06:30|22.68|22.6|22.67|22.59|22.68|22.6|22.67|22.59|0
1620799640000|2021-05-12 06:07:20|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|0
1620799650000|2021-05-12 06:07:30|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1620799670000|2021-05-12 06:07:50|22.68|22.6|22.67|22.59|22.68|22.6|22.67|22.59|0
1620799680000|2021-05-12 06:08:00|22.7|22.62|22.67|22.59|22.7|22.62|22.67|22.59|0
1620799690000|2021-05-12 06:08:10|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|0
1620799700000|2021-05-12 06:08:20|22.71|22.63|22.73|22.65|22.73|22.65|22.71|22.63|0
1620799740000|2021-05-12 06:09:00|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|0
1620799750000|2021-05-12 06:09:10|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|0
1620799800000|2021-05-12 06:10:00|22.71|22.63|22.73|22.65|22.73|22.65|22.71|22.63|0
1620799810000|2021-05-12 06:10:10|22.71|22.63|22.7|22.62|22.73|22.65|22.7|22.62|13
1620799910000|2021-05-12 06:11:50|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|0
1620799970000|2021-05-12 06:12:50|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|0
1620800000000|2021-05-12 06:13:20|||||||||1
1620800010000|2021-05-12 06:13:30|22.63|22.55|22.65|22.57|22.65|22.57|22.63|22.55|10
1620800080000|2021-05-12 06:14:40|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|0
1620800090000|2021-05-12 06:14:50|22.68|22.6|22.66|22.58|22.68|22.6|22.66|22.58|0
1620800100000|2021-05-12 06:15:00|22.68|22.6|22.65|22.57|22.68|22.6|22.65|22.57|0
1620800240000|2021-05-12 06:17:20|||||||||1
1620800270000|2021-05-12 06:17:50|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|0
1620800340000|2021-05-12 06:19:00|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|0
1620800380000|2021-05-12 06:19:40|||||||||4
1620800440000|2021-05-12 06:20:40|22.57|22.49|22.57|22.49|22.57|22.49|22.55|22.47|1
1620800450000|2021-05-12 06:20:50|22.55|22.47|22.55|22.47|22.57|22.49|22.55|22.47|0
1620800480000|2021-05-12 06:21:20|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|2
1620800510000|2021-05-12 06:21:50|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1620800610000|2021-05-12 06:23:30|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|0
1620800630000|2021-05-12 06:23:50|22.47|22.39|22.47|22.39|22.47|22.39|22.45|22.37|0
1620800660000|2021-05-12 06:24:20|22.49|22.41|22.5|22.42|22.5|22.42|22.49|22.41|0
1620800670000|2021-05-12 06:24:30|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|33
1620800680000|2021-05-12 06:24:40|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1620800690000|2021-05-12 06:24:50|22.52|22.44|22.5|22.42|22.52|22.44|22.5|22.42|0
1620800700000|2021-05-12 06:25:00|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1620800710000|2021-05-12 06:25:10|22.5|22.42|22.5|22.42|22.52|22.44|22.5|22.42|0
1620800720000|2021-05-12 06:25:20|22.52|22.44|22.5|22.42|22.52|22.44|22.5|22.42|0
1620800730000|2021-05-12 06:25:30|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|15
1620800740000|2021-05-12 06:25:40|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1620800750000|2021-05-12 06:25:50|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1620800760000|2021-05-12 06:26:00|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1620800800000|2021-05-12 06:26:40|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1620800880000|2021-05-12 06:28:00|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1620800900000|2021-05-12 06:28:20|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|8
1620800920000|2021-05-12 06:28:40|22.5|22.42|22.5|22.42|22.5|22.42|22.49|22.41|12
1620800930000|2021-05-12 06:28:50|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|2
1620801010000|2021-05-12 06:30:10|||||||||4
1620801100000|2021-05-12 06:31:40|||||||||2
1620801130000|2021-05-12 06:32:10|22.5|22.42|22.5|22.42|22.52|22.44|22.49|22.41|4
1620801140000|2021-05-12 06:32:20|22.52|22.44|22.54|22.46|22.54|22.46|22.52|22.44|0
1620801150000|2021-05-12 06:32:30|||||||||22
1620801170000|2021-05-12 06:32:50|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|0
1620801210000|2021-05-12 06:33:30|22.54|22.46|22.55|22.47|22.55|22.47|22.54|22.46|1
1620801230000|2021-05-12 06:33:50|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|2
1620801240000|2021-05-12 06:34:00|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1620801270000|2021-05-12 06:34:30|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|0
1620801280000|2021-05-12 06:34:40|22.54|22.46|22.55|22.47|22.55|22.47|22.54|22.46|0
1620801300000|2021-05-12 06:35:00|22.54|22.46|22.55|22.47|22.55|22.47|22.54|22.46|0
1620801310000|2021-05-12 06:35:10|22.54|22.46|22.55|22.47|22.55|22.47|22.54|22.46|0
1620801320000|2021-05-12 06:35:20|22.54|22.46|22.55|22.47|22.55|22.47|22.54|22.46|0
1620801330000|2021-05-12 06:35:30|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1620801350000|2021-05-12 06:35:50|22.55|22.47|22.55|22.47|22.55|22.47|22.54|22.46|0
1620801360000|2021-05-12 06:36:00|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|0
1620801370000|2021-05-12 06:36:10|22.5|22.42|22.5|22.42|22.52|22.44|22.5|22.42|0
1620801390000|2021-05-12 06:36:30|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1620801400000|2021-05-12 06:36:40|22.51|22.43|22.51|22.43|22.51|22.43|22.49|22.41|24
1620801430000|2021-05-12 06:37:10|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1620801510000|2021-05-12 06:38:30|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1620801540000|2021-05-12 06:39:00|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|4
1620801580000|2021-05-12 06:39:40|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|1
1620801590000|2021-05-12 06:39:50|22.51|22.43|22.49|22.41|22.51|22.43|22.49|22.41|1
1620801600000|2021-05-12 06:40:00|22.51|22.43|22.49|22.41|22.51|22.43|22.49|22.41|0
1620801610000|2021-05-12 06:40:10|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|1
1620801640000|2021-05-12 06:40:40|22.52|22.44|22.51|22.43|22.52|22.44|22.51|22.43|18
1620801650000|2021-05-12 06:40:50|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|2
1620801660000|2021-05-12 06:41:00|||||||||3
1620801700000|2021-05-12 06:41:40|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1620801710000|2021-05-12 06:41:50|22.52|22.44|22.54|22.46|22.54|22.46|22.52|22.44|0
1620801720000|2021-05-12 06:42:00|||||||||5
1620801760000|2021-05-12 06:42:40|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1620801770000|2021-05-12 06:42:50|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1620801780000|2021-05-12 06:43:00|22.55|22.47|22.54|22.46|22.55|22.47|22.54|22.46|2
1620801810000|2021-05-12 06:43:30|||||||||1
1620801890000|2021-05-12 06:44:50|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|53
1620801900000|2021-05-12 06:45:00|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|2
1620801920000|2021-05-12 06:45:20|||||||||50
1620801940000|2021-05-12 06:45:40|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|11
1620801950000|2021-05-12 06:45:50|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|33
1620801960000|2021-05-12 06:46:00|||||||||5
1620801970000|2021-05-12 06:46:10|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|0
1620801980000|2021-05-12 06:46:20|||||||||15
1620802010000|2021-05-12 06:46:50|||||||||42
1620802020000|2021-05-12 06:47:00|22.62|22.54|22.59|22.51|22.62|22.54|22.59|22.51|17
1620802050000|2021-05-12 06:47:30|22.61|22.53|22.61|22.53|22.62|22.54|22.61|22.53|35
1620802070000|2021-05-12 06:47:50|22.63|22.55|22.64|22.56|22.64|22.56|22.63|22.55|48
1620802080000|2021-05-12 06:48:00|22.67|22.59|22.66|22.58|22.67|22.59|22.66|22.58|107
1620802100000|2021-05-12 06:48:20|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|0
1620802110000|2021-05-12 06:48:30|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|0
1620802120000|2021-05-12 06:48:40|22.67|22.59|22.66|22.58|22.67|22.59|22.66|22.58|0
1620802130000|2021-05-12 06:48:50|22.67|22.59|22.66|22.58|22.69|22.61|22.66|22.58|0
1620802150000|2021-05-12 06:49:10|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|0
1620802160000|2021-05-12 06:49:20|22.66|22.58|22.66|22.58|22.66|22.58|22.63|22.55|0
1620802190000|2021-05-12 06:49:50|22.68|22.6|22.66|22.58|22.68|22.6|22.66|22.58|0
1620802200000|2021-05-12 06:50:00|22.64|22.56|22.63|22.55|22.64|22.56|22.63|22.55|6
1620802310000|2021-05-12 06:51:50|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|30
1620802340000|2021-05-12 06:52:20|||||||||3
1620802410000|2021-05-12 06:53:30|22.63|22.55|22.62|22.54|22.63|22.55|22.62|22.54|3
1620802480000|2021-05-12 06:54:40|22.63|22.55|22.62|22.54|22.63|22.55|22.62|22.54|0
1620802520000|2021-05-12 06:55:20|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|0
1620802560000|2021-05-12 06:56:00|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|0
1620802570000|2021-05-12 06:56:10|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|0
1620802620000|2021-05-12 06:57:00|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|3
1620802630000|2021-05-12 06:57:10|22.57|22.49|22.54|22.46|22.57|22.49|22.54|22.46|0
1620802640000|2021-05-12 06:57:20|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1620802650000|2021-05-12 06:57:30|22.54|22.46|22.54|22.46|22.54|22.46|22.52|22.44|0
1620802660000|2021-05-12 06:57:40|22.52|22.44|22.51|22.43|22.54|22.46|22.51|22.43|2
1620802680000|2021-05-12 06:58:00|22.53|22.45|22.53|22.45|22.54|22.46|22.51|22.43|0
1620802690000|2021-05-12 06:58:10|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|0
1620802700000|2021-05-12 06:58:20|22.56|22.48|22.56|22.48|22.56|22.48|22.55|22.47|0
1620802740000|2021-05-12 06:59:00|||||||||16
1620802750000|2021-05-12 06:59:10|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|0
1620802790000|2021-05-12 06:59:50|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|38
1620802800000|2021-05-12 07:00:00|22.49|22.41|22.49|22.41|22.52|22.44|22.47|22.39|10
1620802810000|2021-05-12 07:00:10|22.47|22.39|22.47|22.39|22.49|22.41|22.47|22.39|1
1620802820000|2021-05-12 07:00:20|22.46|22.38|22.42|22.34|22.46|22.38|22.42|22.34|10
1620802830000|2021-05-12 07:00:30|||||||||2
1620802850000|2021-05-12 07:00:50|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|60
1620802860000|2021-05-12 07:01:00|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|20
1620802880000|2021-05-12 07:01:20|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1620802900000|2021-05-12 07:01:40|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|18
1620802920000|2021-05-12 07:02:00|||||||||8
1620802930000|2021-05-12 07:02:10|||||||||7
1620802950000|2021-05-12 07:02:30|22.29|22.21|22.31|22.23|22.31|22.23|22.29|22.21|11
1620802970000|2021-05-12 07:02:50|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|0
1620802980000|2021-05-12 07:03:00|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1620802990000|2021-05-12 07:03:10|22.27|22.19|22.31|22.23|22.31|22.23|22.27|22.19|0
1620803000000|2021-05-12 07:03:20|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|10
1620803010000|2021-05-12 07:03:30|22.31|22.23|22.26|22.18|22.31|22.23|22.26|22.18|148
1620803030000|2021-05-12 07:03:50|22.25|22.17|22.23|22.15|22.25|22.17|22.21|22.13|17
1620803040000|2021-05-12 07:04:00|22.25|22.17|22.21|22.13|22.26|22.18|22.21|22.13|10
1620803060000|2021-05-12 07:04:20|22.23|22.15|22.26|22.18|22.26|22.18|22.23|22.15|0
1620803070000|2021-05-12 07:04:30|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1620803090000|2021-05-12 07:04:50|22.26|22.18|22.27|22.19|22.27|22.19|22.26|22.18|233
1620803100000|2021-05-12 07:05:00|22.26|22.18|22.26|22.18|22.27|22.19|22.26|22.18|23
1620803110000|2021-05-12 07:05:10|22.27|22.19|22.26|22.18|22.27|22.19|22.26|22.18|22
1620803120000|2021-05-12 07:05:20|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|279
1620803130000|2021-05-12 07:05:30|22.24|22.16|22.26|22.18|22.26|22.18|22.24|22.16|26
1620803140000|2021-05-12 07:05:40|22.27|22.19|22.29|22.21|22.29|22.21|22.26|22.18|0
1620803150000|2021-05-12 07:05:50|22.27|22.19|22.27|22.19|22.29|22.21|22.27|22.19|0
1620803160000|2021-05-12 07:06:00|22.26|22.18|22.26|22.18|22.29|22.21|22.26|22.18|6
1620803170000|2021-05-12 07:06:10|22.27|22.19|22.31|22.23|22.31|22.23|22.27|22.19|0
1620803180000|2021-05-12 07:06:20|22.29|22.21|22.29|22.21|22.31|22.23|22.27|22.19|0
1620803190000|2021-05-12 07:06:30|22.31|22.23|22.27|22.19|22.31|22.23|22.27|22.19|0
1620803200000|2021-05-12 07:06:40|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|5
1620803210000|2021-05-12 07:06:50|22.22|22.14|22.21|22.13|22.22|22.14|22.21|22.13|79
1620803230000|2021-05-12 07:07:10|22.23|22.15|22.21|22.13|22.23|22.15|22.21|22.13|75
1620803240000|2021-05-12 07:07:20|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|10
1620803250000|2021-05-12 07:07:30|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|43
1620803260000|2021-05-12 07:07:40|22.22|22.14|22.21|22.13|22.22|22.14|22.21|22.13|3
1620803290000|2021-05-12 07:08:10|22.22|22.14|22.22|22.14|22.22|22.14|22.21|22.13|1
1620803300000|2021-05-12 07:08:20|22.24|22.16|22.26|22.18|22.26|22.18|22.24|22.16|0
1620803310000|2021-05-12 07:08:30|22.27|22.19|22.27|22.19|22.29|22.21|22.27|22.19|0
1620803320000|2021-05-12 07:08:40|22.29|22.21|22.32|22.24|22.32|22.24|22.27|22.19|3
1620803330000|2021-05-12 07:08:50|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|0
1620803340000|2021-05-12 07:09:00|22.26|22.18|22.26|22.18|22.27|22.19|22.26|22.18|7
1620803350000|2021-05-12 07:09:10|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|0
1620803360000|2021-05-12 07:09:20|22.31|22.23|22.29|22.21|22.31|22.23|22.29|22.21|5
1620803370000|2021-05-12 07:09:30|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1620803380000|2021-05-12 07:09:40|22.29|22.21|22.26|22.18|22.29|22.21|22.26|22.18|92
1620803390000|2021-05-12 07:09:50|22.27|22.19|22.29|22.21|22.29|22.21|22.26|22.18|62
1620803400000|2021-05-12 07:10:00|22.31|22.23|22.29|22.21|22.31|22.23|22.29|22.21|0
1620803410000|2021-05-12 07:10:10|22.31|22.23|22.31|22.23|22.31|22.23|22.29|22.21|0
1620803420000|2021-05-12 07:10:20|22.29|22.21|22.26|22.18|22.31|22.23|22.26|22.18|0
1620803440000|2021-05-12 07:10:40|22.27|22.19|22.26|22.18|22.3|22.22|22.26|22.18|2
1620803460000|2021-05-12 07:11:00|22.25|22.17|22.25|22.17|22.25|22.17|22.23|22.15|12
1620803470000|2021-05-12 07:11:10|22.26|22.18|22.25|22.17|22.26|22.18|22.25|22.17|0
1620803480000|2021-05-12 07:11:20|22.23|22.15|22.25|22.17|22.26|22.18|22.23|22.15|100
1620803490000|2021-05-12 07:11:30|22.26|22.18|22.26|22.18|22.27|22.19|22.26|22.18|30
1620803510000|2021-05-12 07:11:50|22.27|22.19|22.27|22.19|22.29|22.21|22.27|22.19|0
1620803520000|2021-05-12 07:12:00|22.29|22.21|22.31|22.23|22.31|22.23|22.29|22.21|0
1620803530000|2021-05-12 07:12:10|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|1
1620803540000|2021-05-12 07:12:20|||||||||26
1620803560000|2021-05-12 07:12:40|22.34|22.26|22.32|22.24|22.34|22.26|22.32|22.24|7
1620803580000|2021-05-12 07:13:00|22.35|22.27|22.32|22.24|22.37|22.29|22.32|22.24|27
1620803590000|2021-05-12 07:13:10|22.33|22.25|22.35|22.27|22.35|22.27|22.33|22.25|1
1620803600000|2021-05-12 07:13:20|22.34|22.26|22.32|22.24|22.35|22.27|22.32|22.24|0
1620803610000|2021-05-12 07:13:30|22.34|22.26|22.35|22.27|22.37|22.29|22.33|22.25|0
1620803630000|2021-05-12 07:13:50|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1620803640000|2021-05-12 07:14:00|22.35|22.27|22.33|22.25|22.35|22.27|22.33|22.25|7
1620803650000|2021-05-12 07:14:10|22.35|22.27|22.38|22.3|22.38|22.3|22.33|22.25|30
1620803670000|2021-05-12 07:14:30|||||||||2
1620803680000|2021-05-12 07:14:40|22.37|22.29|22.38|22.3|22.38|22.3|22.37|22.29|99
1620803690000|2021-05-12 07:14:50|22.37|22.29|22.4|22.32|22.4|22.32|22.37|22.29|0
1620803700000|2021-05-12 07:15:00|22.42|22.34|22.38|22.3|22.42|22.34|22.37|22.29|11
1620803710000|2021-05-12 07:15:10|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|2
1620803730000|2021-05-12 07:15:30|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1620803740000|2021-05-12 07:15:40|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|25
1620803750000|2021-05-12 07:15:50|22.29|22.21|22.26|22.18|22.29|22.21|22.26|22.18|14
1620803760000|2021-05-12 07:16:00|22.22|22.14|22.22|22.14|22.26|22.18|22.22|22.14|13
1620803770000|2021-05-12 07:16:10|22.24|22.16|22.26|22.18|22.26|22.18|22.24|22.16|22
1620803780000|2021-05-12 07:16:20|22.24|22.16|22.26|22.18|22.26|22.18|22.24|22.16|0
1620803790000|2021-05-12 07:16:30|22.24|22.16|22.21|22.13|22.24|22.16|22.21|22.13|79
1620803800000|2021-05-12 07:16:40|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1620803810000|2021-05-12 07:16:50|22.21|22.13|22.17|22.09|22.21|22.13|22.17|22.09|28
1620803820000|2021-05-12 07:17:00|22.19|22.11|22.17|22.09|22.19|22.11|22.17|22.09|25
1620803840000|2021-05-12 07:17:20|22.18|22.1|22.17|22.09|22.2|22.12|22.17|22.09|24
1620803850000|2021-05-12 07:17:30|22.16|22.08|22.11|22.03|22.16|22.08|22.11|22.03|2
1620803860000|2021-05-12 07:17:40|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|0
1620803870000|2021-05-12 07:17:50|||||||||2
1620803880000|2021-05-12 07:18:00|22.06|21.98|22.02|21.94|22.06|21.98|22.02|21.94|24
1620803900000|2021-05-12 07:18:20|22.06|21.98|22.03|21.95|22.07|21.99|22.02|21.94|125
1620803910000|2021-05-12 07:18:30|22.02|21.94|22.07|21.99|22.07|21.99|22.02|21.94|44
1620803920000|2021-05-12 07:18:40|22.08|22|22.05|21.97|22.08|22|22.03|21.95|18
1620803930000|2021-05-12 07:18:50|22.07|21.99|22.08|22|22.08|22|22.07|21.99|0
1620803960000|2021-05-12 07:19:20|22.11|22.03|22.11|22.03|22.13|22.05|22.08|22|173
1620803970000|2021-05-12 07:19:30|22.09|22.01|22.13|22.05|22.13|22.05|22.09|22.01|15
1620803980000|2021-05-12 07:19:40|22.09|22.01|22.09|22.01|22.11|22.03|22.09|22.01|0
1620803990000|2021-05-12 07:19:50|22.11|22.03|22.08|22|22.11|22.03|22.08|22|25
1620804000000|2021-05-12 07:20:00|22.03|21.95|22.07|21.99|22.07|21.99|22.03|21.95|49
1620804010000|2021-05-12 07:20:10|||||||||4
1620804020000|2021-05-12 07:20:20|22.08|22|22.07|21.99|22.08|22|22.07|21.99|0
1620804030000|2021-05-12 07:20:30|22.08|22|22.07|21.99|22.08|22|22.07|21.99|0
1620804050000|2021-05-12 07:20:50|||||||||2
1620804060000|2021-05-12 07:21:00|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|0
1620804070000|2021-05-12 07:21:10|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1620804080000|2021-05-12 07:21:20|22.05|21.97|22.07|21.99|22.07|21.99|22.05|21.97|0
1620804090000|2021-05-12 07:21:30|22.08|22|22.08|22|22.08|22|22.08|22|0
1620804100000|2021-05-12 07:21:40|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1620804120000|2021-05-12 07:22:00|22.04|21.96|22.05|21.97|22.07|21.99|22.02|21.94|5
1620804130000|2021-05-12 07:22:10|22.07|21.99|22.07|21.99|22.07|21.99|22.05|21.97|0
1620804140000|2021-05-12 07:22:20|22.05|21.97|22.05|21.97|22.07|21.99|22.05|21.97|0
1620804150000|2021-05-12 07:22:30|22.07|21.99|22.05|21.97|22.07|21.99|22.03|21.95|0
1620804160000|2021-05-12 07:22:40|22.02|21.94|22.04|21.96|22.04|21.96|22.02|21.94|95
1620804170000|2021-05-12 07:22:50|22.02|21.94|22.07|21.99|22.07|21.99|22.02|21.94|0
1620804180000|2021-05-12 07:23:00|22.05|21.97|22.07|21.99|22.07|21.99|22.05|21.97|0
1620804190000|2021-05-12 07:23:10|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|0
1620804220000|2021-05-12 07:23:40|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|25
1620804230000|2021-05-12 07:23:50|22.03|21.95|22.05|21.97|22.05|21.97|22.02|21.94|0
1620804240000|2021-05-12 07:24:00|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|0
1620804250000|2021-05-12 07:24:10|22.03|21.95|22.07|21.99|22.07|21.99|22.02|21.94|2
1620804260000|2021-05-12 07:24:20|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|0
1620804270000|2021-05-12 07:24:30|22.05|21.97|22.05|21.97|22.07|21.99|22.05|21.97|0
1620804280000|2021-05-12 07:24:40|22.07|21.99|22.05|21.97|22.07|21.99|22.05|21.97|0
1620804290000|2021-05-12 07:24:50|22.03|21.95|22.05|21.97|22.07|21.99|22.03|21.95|0
1620804300000|2021-05-12 07:25:00|22.07|21.99|22.03|21.95|22.07|21.99|22.03|21.95|17
1620804310000|2021-05-12 07:25:10|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|0
1620804330000|2021-05-12 07:25:30|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|46
1620804340000|2021-05-12 07:25:40|22.03|21.95|22.03|21.95|22.03|21.95|22.02|21.94|0
1620804350000|2021-05-12 07:25:50|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|0
1620804360000|2021-05-12 07:26:00|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|5
1620804380000|2021-05-12 07:26:20|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1620804400000|2021-05-12 07:26:40|22.03|21.95|22.03|21.95|22.03|21.95|22.02|21.94|2
1620804410000|2021-05-12 07:26:50|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|2
1620804420000|2021-05-12 07:27:00|22|21.92|22.02|21.94|22.02|21.94|22|21.92|0
1620804430000|2021-05-12 07:27:10|22|21.92|22.02|21.94|22.02|21.94|21.98|21.9|0
1620804450000|2021-05-12 07:27:30|22.03|21.95|22.03|21.95|22.05|21.97|22.03|21.95|21
1620804460000|2021-05-12 07:27:40|22.05|21.97|22.03|21.95|22.07|21.99|22.03|21.95|10
1620804470000|2021-05-12 07:27:50|22.05|21.97|22.08|22|22.08|22|22.03|21.95|3
1620804480000|2021-05-12 07:28:00|22.09|22.01|22.08|22|22.09|22.01|22.08|22|18
1620804500000|2021-05-12 07:28:20|22.06|21.98|22.08|22|22.08|22|22.05|21.97|13
1620804530000|2021-05-12 07:28:50|22.06|21.98|22.06|21.98|22.08|22|22.06|21.98|0
1620804540000|2021-05-12 07:29:00|22.05|21.97|22.03|21.95|22.06|21.98|22.03|21.95|3
1620804550000|2021-05-12 07:29:10|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|0
1620804580000|2021-05-12 07:29:40|22.01|21.93|22.03|21.95|22.03|21.95|22|21.92|0
1620804590000|2021-05-12 07:29:50|22|21.92|21.98|21.9|22.03|21.95|21.98|21.9|0
1620804600000|2021-05-12 07:30:00|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|20
1620804610000|2021-05-12 07:30:10|21.98|21.9|22.02|21.94|22.03|21.95|21.98|21.9|14
1620804630000|2021-05-12 07:30:30|22.03|21.95|22.03|21.95|22.03|21.95|22.02|21.94|0
1620804640000|2021-05-12 07:30:40|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|4
1620804660000|2021-05-12 07:31:00|22.03|21.95|22.03|21.95|22.03|21.95|22.02|21.94|5
1620804670000|2021-05-12 07:31:10|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|23
1620804680000|2021-05-12 07:31:20|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|0
1620804700000|2021-05-12 07:31:40|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|0
1620804710000|2021-05-12 07:31:50|22|21.92|22|21.92|22.02|21.94|21.98|21.9|0
1620804720000|2021-05-12 07:32:00|21.98|21.9|21.98|21.9|22|21.92|21.98|21.9|0
1620804730000|2021-05-12 07:32:10|22|21.92|22|21.92|22.02|21.94|21.98|21.9|0
1620804740000|2021-05-12 07:32:20|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1620804760000|2021-05-12 07:32:40|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|14
1620804770000|2021-05-12 07:32:50|||||||||2
1620804780000|2021-05-12 07:33:00|22.06|21.98|22.08|22|22.08|22|22.06|21.98|26
1620804790000|2021-05-12 07:33:10|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|47
1620804800000|2021-05-12 07:33:20|22.06|21.98|22.04|21.96|22.06|21.98|22.04|21.96|4
1620804810000|2021-05-12 07:33:30|22.06|21.98|22.04|21.96|22.06|21.98|22.03|21.95|15
1620804820000|2021-05-12 07:33:40|22.03|21.95|22.03|21.95|22.04|21.96|22.03|21.95|3
1620804830000|2021-05-12 07:33:50|22.04|21.96|22.03|21.95|22.06|21.98|22.03|21.95|0
1620804840000|2021-05-12 07:34:00|22.04|21.96|22.04|21.96|22.04|21.96|22.03|21.95|5
1620804850000|2021-05-12 07:34:10|22.03|21.95|22.03|21.95|22.04|21.96|22.03|21.95|5
1620804870000|2021-05-12 07:34:30|21.98|21.9|22.03|21.95|22.03|21.95|21.98|21.9|0
1620804880000|2021-05-12 07:34:40|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|87
1620804890000|2021-05-12 07:34:50|||||||||2
1620804900000|2021-05-12 07:35:00|||||||||4
1620804910000|2021-05-12 07:35:10|||||||||4
1620804920000|2021-05-12 07:35:20|22.02|21.94|21.98|21.9|22.03|21.95|21.98|21.9|13
1620804930000|2021-05-12 07:35:30|||||||||5
1620804940000|2021-05-12 07:35:40|21.97|21.89|21.97|21.89|21.97|21.89|21.93|21.85|31
1620804950000|2021-05-12 07:35:50|21.98|21.9|21.98|21.9|21.98|21.9|21.97|21.89|0
1620804960000|2021-05-12 07:36:00|21.97|21.89|21.97|21.89|21.98|21.9|21.97|21.89|13
1620804970000|2021-05-12 07:36:10|21.98|21.9|21.97|21.89|21.98|21.9|21.97|21.89|0
1620804980000|2021-05-12 07:36:20|21.98|21.9|21.97|21.89|21.98|21.9|21.97|21.89|2
1620804990000|2021-05-12 07:36:30|21.98|21.9|22|21.92|22|21.92|21.97|21.89|0
1620805000000|2021-05-12 07:36:40|21.98|21.9|22|21.92|22|21.92|21.98|21.9|3
1620805010000|2021-05-12 07:36:50|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|14
1620805020000|2021-05-12 07:37:00|22.03|21.95|22.03|21.95|22.03|21.95|22.02|21.94|4
1620805040000|2021-05-12 07:37:20|||||||||40
1620805050000|2021-05-12 07:37:30|||||||||4
1620805060000|2021-05-12 07:37:40|||||||||3
1620805080000|2021-05-12 07:38:00|||||||||4
1620805090000|2021-05-12 07:38:10|||||||||6
1620805100000|2021-05-12 07:38:20|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|101
1620805110000|2021-05-12 07:38:30|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|0
1620805120000|2021-05-12 07:38:40|21.98|21.9|22.03|21.95|22.03|21.95|21.98|21.9|18
1620805130000|2021-05-12 07:38:50|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|3
1620805140000|2021-05-12 07:39:00|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|0
1620805150000|2021-05-12 07:39:10|||||||||3
1620805180000|2021-05-12 07:39:40|||||||||4
1620805190000|2021-05-12 07:39:50|||||||||5
1620805220000|2021-05-12 07:40:20|22.02|21.94|22.02|21.94|22.03|21.95|22.02|21.94|8
1620805230000|2021-05-12 07:40:30|22.03|21.95|22.03|21.95|22.03|21.95|22.02|21.94|50
1620805240000|2021-05-12 07:40:40|22.02|21.94|22.02|21.94|22.03|21.95|22.02|21.94|101
1620805260000|2021-05-12 07:41:00|||||||||7
1620805290000|2021-05-12 07:41:30|||||||||4
1620805310000|2021-05-12 07:41:50|||||||||4
1620805320000|2021-05-12 07:42:00|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|15
1620805330000|2021-05-12 07:42:10|||||||||39
1620805340000|2021-05-12 07:42:20|||||||||5
1620805350000|2021-05-12 07:42:30|||||||||25
1620805360000|2021-05-12 07:42:40|||||||||3
1620805390000|2021-05-12 07:43:10|21.99|21.91|21.98|21.9|22|21.92|21.97|21.89|13
1620805400000|2021-05-12 07:43:20|22|21.92|22|21.92|22|21.92|21.98|21.9|0
1620805410000|2021-05-12 07:43:30|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|4
1620805440000|2021-05-12 07:44:00|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|9
1620805460000|2021-05-12 07:44:20|21.96|21.88|21.92|21.84|21.96|21.88|21.92|21.84|12
1620805470000|2021-05-12 07:44:30|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|3
1620805480000|2021-05-12 07:44:40|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|0
1620805490000|2021-05-12 07:44:50|21.94|21.86|21.92|21.84|21.96|21.88|21.92|21.84|2
1620805500000|2021-05-12 07:45:00|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|10
1620805510000|2021-05-12 07:45:10|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|22
1620805520000|2021-05-12 07:45:20|21.91|21.83|21.87|21.79|21.91|21.83|21.87|21.79|11
1620805530000|2021-05-12 07:45:30|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1620805540000|2021-05-12 07:45:40|21.86|21.78|21.86|21.78|21.86|21.78|21.84|21.76|1
1620805550000|2021-05-12 07:45:50|21.84|21.76|21.81|21.73|21.86|21.78|21.81|21.73|25
1620805560000|2021-05-12 07:46:00|21.83|21.75|21.86|21.78|21.86|21.78|21.83|21.75|26
1620805570000|2021-05-12 07:46:10|21.84|21.76|21.86|21.78|21.86|21.78|21.84|21.76|0
1620805580000|2021-05-12 07:46:20|21.84|21.76|21.86|21.78|21.86|21.78|21.84|21.76|0
1620805600000|2021-05-12 07:46:40|21.81|21.73|21.81|21.73|21.83|21.75|21.81|21.73|24
1620805610000|2021-05-12 07:46:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|20
1620805620000|2021-05-12 07:47:00|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1620805670000|2021-05-12 07:47:50|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1620805680000|2021-05-12 07:48:00|21.85|21.77|21.86|21.78|21.86|21.78|21.83|21.75|22
1620805720000|2021-05-12 07:48:40|||||||||73
1620805730000|2021-05-12 07:48:50|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1620805740000|2021-05-12 07:49:00|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1620805800000|2021-05-12 07:50:00|||||||||20
1620805810000|2021-05-12 07:50:10|||||||||21
1620805880000|2021-05-12 07:51:20|21.81|21.73|21.82|21.74|21.84|21.76|21.81|21.73|8
1620805890000|2021-05-12 07:51:30|21.84|21.76|21.81|21.73|21.84|21.76|21.81|21.73|10
1620805900000|2021-05-12 07:51:40|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1620805910000|2021-05-12 07:51:50|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|46
1620805940000|2021-05-12 07:52:20|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|1
1620805950000|2021-05-12 07:52:30|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1620805960000|2021-05-12 07:52:40|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|7
1620805970000|2021-05-12 07:52:50|||||||||5
1620805990000|2021-05-12 07:53:10|||||||||2
1620806000000|2021-05-12 07:53:20|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|78
1620806010000|2021-05-12 07:53:30|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|1
1620806020000|2021-05-12 07:53:40|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|59
1620806040000|2021-05-12 07:54:00|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|246
1620806050000|2021-05-12 07:54:10|21.95|21.87|21.95|21.87|21.97|21.89|21.95|21.87|0
1620806060000|2021-05-12 07:54:20|21.93|21.85|21.93|21.85|21.95|21.87|21.93|21.85|0
1620806080000|2021-05-12 07:54:40|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|35
1620806090000|2021-05-12 07:54:50|21.93|21.85|21.93|21.85|21.93|21.85|21.92|21.84|0
1620806100000|2021-05-12 07:55:00|21.92|21.84|21.9|21.82|21.92|21.84|21.9|21.82|119
1620806110000|2021-05-12 07:55:10|21.88|21.8|21.9|21.82|21.92|21.84|21.88|21.8|3
1620806120000|2021-05-12 07:55:20|21.92|21.84|21.92|21.84|21.93|21.85|21.9|21.82|10
1620806130000|2021-05-12 07:55:30|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1620806140000|2021-05-12 07:55:40|21.92|21.84|21.9|21.82|21.92|21.84|21.9|21.82|0
1620806150000|2021-05-12 07:55:50|21.92|21.84|21.9|21.82|21.92|21.84|21.9|21.82|0
1620806160000|2021-05-12 07:56:00|21.88|21.8|21.87|21.79|21.9|21.82|21.87|21.79|0
1620806170000|2021-05-12 07:56:10|21.88|21.8|21.87|21.79|21.88|21.8|21.87|21.79|57
1620806200000|2021-05-12 07:56:40|||||||||6
1620806210000|2021-05-12 07:56:50|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1620806220000|2021-05-12 07:57:00|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|18
1620806230000|2021-05-12 07:57:10|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|12
1620806240000|2021-05-12 07:57:20|||||||||4
1620806270000|2021-05-12 07:57:50|||||||||9
1620806280000|2021-05-12 07:58:00|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|0
1620806290000|2021-05-12 07:58:10|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|5
1620806300000|2021-05-12 07:58:20|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|49
1620806320000|2021-05-12 07:58:40|||||||||2
1620806340000|2021-05-12 07:59:00|||||||||4
1620806360000|2021-05-12 07:59:20|||||||||3
1620806370000|2021-05-12 07:59:30|||||||||10
1620806390000|2021-05-12 07:59:50|||||||||5
1620806400000|2021-05-12 08:00:00|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|3
1620806410000|2021-05-12 08:00:10|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|27
1620806420000|2021-05-12 08:00:20|21.99|21.91|21.95|21.87|21.99|21.91|21.93|21.85|1
1620806430000|2021-05-12 08:00:30|21.96|21.88|21.96|21.88|21.96|21.88|21.95|21.87|2
1620806440000|2021-05-12 08:00:40|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1620806460000|2021-05-12 08:01:00|21.96|21.88|21.95|21.87|21.96|21.88|21.93|21.85|2
1620806470000|2021-05-12 08:01:10|21.96|21.88|21.93|21.85|21.96|21.88|21.93|21.85|3
1620806480000|2021-05-12 08:01:20|||||||||6
1620806500000|2021-05-12 08:01:40|||||||||14
1620806520000|2021-05-12 08:02:00|||||||||5
1620806530000|2021-05-12 08:02:10|21.94|21.86|21.98|21.9|21.98|21.9|21.94|21.86|0
1620806540000|2021-05-12 08:02:20|||||||||2
1620806550000|2021-05-12 08:02:30|21.96|21.88|21.96|21.88|21.98|21.9|21.94|21.86|0
1620806560000|2021-05-12 08:02:40|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|3
1620806570000|2021-05-12 08:02:50|||||||||3
1620806580000|2021-05-12 08:03:00|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|3
1620806590000|2021-05-12 08:03:10|21.96|21.88|21.94|21.86|21.98|21.9|21.94|21.86|0
1620806600000|2021-05-12 08:03:20|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|5
1620806610000|2021-05-12 08:03:30|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|0
1620806620000|2021-05-12 08:03:40|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|3
1620806650000|2021-05-12 08:04:10|||||||||9
1620806670000|2021-05-12 08:04:30|||||||||4
1620806680000|2021-05-12 08:04:40|22|21.92|22.04|21.96|22.04|21.96|22|21.92|71
1620806700000|2021-05-12 08:05:00|||||||||4
1620806710000|2021-05-12 08:05:10|||||||||12
1620806730000|2021-05-12 08:05:30|||||||||3
1620806740000|2021-05-12 08:05:40|||||||||1
1620806750000|2021-05-12 08:05:50|22.05|21.97|22.09|22.01|22.09|22.01|22.05|21.97|14
1620806780000|2021-05-12 08:06:20|||||||||176
1620806800000|2021-05-12 08:06:40|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|33
1620806820000|2021-05-12 08:07:00|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|2
1620806850000|2021-05-12 08:07:30|||||||||4
1620806870000|2021-05-12 08:07:50|22.08|22|22.04|21.96|22.08|22|22.04|21.96|192
1620806880000|2021-05-12 08:08:00|||||||||3
1620806900000|2021-05-12 08:08:20|22.03|21.95|22.04|21.96|22.04|21.96|22.03|21.95|46
1620806910000|2021-05-12 08:08:30|22.03|21.95|22.04|21.96|22.04|21.96|22.03|21.95|0
1620806920000|2021-05-12 08:08:40|22.03|21.95|22.01|21.93|22.03|21.95|22.01|21.93|0
1620806930000|2021-05-12 08:08:50|21.99|21.91|22.01|21.93|22.01|21.93|21.99|21.91|2
1620806940000|2021-05-12 08:09:00|21.99|21.91|21.99|21.91|22.01|21.93|21.99|21.91|0
1620806950000|2021-05-12 08:09:10|22.01|21.93|22.04|21.96|22.04|21.96|22.01|21.93|13
1620806960000|2021-05-12 08:09:20|22.03|21.95|22.03|21.95|22.04|21.96|22.03|21.95|0
1620806970000|2021-05-12 08:09:30|22.04|21.96|22.04|21.96|22.04|21.96|22.03|21.95|1
1620806980000|2021-05-12 08:09:40|22.08|22|22.08|22|22.08|22|22.08|22|3
1620806990000|2021-05-12 08:09:50|22.04|21.96|22.06|21.98|22.06|21.98|22.04|21.96|283
1620807000000|2021-05-12 08:10:00|22.08|22|22.09|22.01|22.09|22.01|22.08|22|1
1620807010000|2021-05-12 08:10:10|22.08|22|22.04|21.96|22.09|22.01|22.04|21.96|15
1620807020000|2021-05-12 08:10:20|22.06|21.98|22.06|21.98|22.06|21.98|22.04|21.96|0
1620807030000|2021-05-12 08:10:30|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1620807040000|2021-05-12 08:10:40|22.06|21.98|22.06|21.98|22.06|21.98|22.04|21.96|0
1620807050000|2021-05-12 08:10:50|22.04|21.96|22.04|21.96|22.06|21.98|22.04|21.96|0
1620807090000|2021-05-12 08:11:30|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|12
1620807120000|2021-05-12 08:12:00|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1620807130000|2021-05-12 08:12:10|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|59
1620807140000|2021-05-12 08:12:20|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1620807150000|2021-05-12 08:12:30|22.05|21.97|22.13|22.05|22.13|22.05|22.05|21.97|0
1620807160000|2021-05-12 08:12:40|22.09|22.01|22.13|22.05|22.13|22.05|22.09|22.01|0
1620807180000|2021-05-12 08:13:00|22.14|22.06|22.14|22.06|22.16|22.08|22.14|22.06|25
1620807200000|2021-05-12 08:13:20|22.16|22.08|22.19|22.11|22.19|22.11|22.16|22.08|36
1620807240000|2021-05-12 08:14:00|22.23|22.15|22.24|22.16|22.24|22.16|22.23|22.15|216
1620807250000|2021-05-12 08:14:10|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1620807260000|2021-05-12 08:14:20|22.2|22.12|22.22|22.14|22.22|22.14|22.2|22.12|0
1620807270000|2021-05-12 08:14:30|22.24|22.16|22.25|22.17|22.25|22.17|22.24|22.16|20
1620807290000|2021-05-12 08:14:50|22.24|22.16|22.25|22.17|22.25|22.17|22.24|22.16|22
1620807300000|2021-05-12 08:15:00|22.24|22.16|22.25|22.17|22.25|22.17|22.24|22.16|0
1620807310000|2021-05-12 08:15:10|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|1
1620807320000|2021-05-12 08:15:20|||||||||1
1620807340000|2021-05-12 08:15:40|22.25|22.17|22.24|22.16|22.25|22.17|22.24|22.16|1
1620807370000|2021-05-12 08:16:10|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1620807380000|2021-05-12 08:16:20|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1620807390000|2021-05-12 08:16:30|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1620807400000|2021-05-12 08:16:40|22.25|22.17|22.24|22.16|22.25|22.17|22.24|22.16|0
1620807410000|2021-05-12 08:16:50|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|18
1620807420000|2021-05-12 08:17:00|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|6
1620807430000|2021-05-12 08:17:10|22.25|22.17|22.25|22.17|22.27|22.19|22.25|22.17|0
1620807440000|2021-05-12 08:17:20|||||||||1
1620807480000|2021-05-12 08:18:00|22.27|22.19|22.3|22.22|22.3|22.22|22.27|22.19|4
1620807490000|2021-05-12 08:18:10|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|12
1620807500000|2021-05-12 08:18:20|22.25|22.17|22.25|22.17|22.28|22.2|22.25|22.17|10
1620807510000|2021-05-12 08:18:30|||||||||12
1620807560000|2021-05-12 08:19:20|||||||||1
1620807570000|2021-05-12 08:19:30|||||||||2
1620807630000|2021-05-12 08:20:30|||||||||1
1620807660000|2021-05-12 08:21:00|22.28|22.2|22.25|22.17|22.28|22.2|22.25|22.17|15
1620807670000|2021-05-12 08:21:10|||||||||11
1620807680000|2021-05-12 08:21:20|22.26|22.18|22.3|22.22|22.3|22.22|22.26|22.18|0
1620807690000|2021-05-12 08:21:30|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|8
1620807720000|2021-05-12 08:22:00|22.26|22.18|22.25|22.17|22.26|22.18|22.25|22.17|11
1620807730000|2021-05-12 08:22:10|22.27|22.19|22.3|22.22|22.3|22.22|22.27|22.19|0
1620807750000|2021-05-12 08:22:30|22.28|22.2|22.3|22.22|22.3|22.22|22.28|22.2|0
1620807770000|2021-05-12 08:22:50|22.28|22.2|22.26|22.18|22.28|22.2|22.26|22.18|0
1620807780000|2021-05-12 08:23:00|22.28|22.2|22.28|22.2|22.3|22.22|22.28|22.2|0
1620807790000|2021-05-12 08:23:10|22.26|22.18|22.25|22.17|22.26|22.18|22.25|22.17|1
1620807810000|2021-05-12 08:23:30|22.26|22.18|22.25|22.17|22.26|22.18|22.25|22.17|0
1620807820000|2021-05-12 08:23:40|22.23|22.15|22.25|22.17|22.25|22.17|22.23|22.15|0
1620807840000|2021-05-12 08:24:00|||||||||4
1620807850000|2021-05-12 08:24:10|||||||||5
1620807870000|2021-05-12 08:24:30|||||||||5
1620807880000|2021-05-12 08:24:40|||||||||5
1620807900000|2021-05-12 08:25:00|22.26|22.18|22.25|22.17|22.26|22.18|22.25|22.17|10
1620807910000|2021-05-12 08:25:10|||||||||4
1620807920000|2021-05-12 08:25:20|22.26|22.18|22.28|22.2|22.28|22.2|22.25|22.17|17
1620807930000|2021-05-12 08:25:30|22.26|22.18|22.26|22.18|22.28|22.2|22.26|22.18|0
1620807940000|2021-05-12 08:25:40|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|4
1620807970000|2021-05-12 08:26:10|||||||||4
1620807980000|2021-05-12 08:26:20|22.26|22.18|22.25|22.17|22.26|22.18|22.25|22.17|0
1620807990000|2021-05-12 08:26:30|||||||||2
1620808000000|2021-05-12 08:26:40|||||||||4
1620808020000|2021-05-12 08:27:00|||||||||4
1620808030000|2021-05-12 08:27:10|22.26|22.18|22.25|22.17|22.26|22.18|22.25|22.17|73
1620808050000|2021-05-12 08:27:30|||||||||2
1620808060000|2021-05-12 08:27:40|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|5
1620808070000|2021-05-12 08:27:50|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1620808080000|2021-05-12 08:28:00|22.31|22.23|22.31|22.23|22.31|22.23|22.3|22.22|4
1620808090000|2021-05-12 08:28:10|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|8
1620808100000|2021-05-12 08:28:20|22.28|22.2|22.3|22.22|22.3|22.22|22.28|22.2|0
1620808110000|2021-05-12 08:28:30|||||||||2
1620808120000|2021-05-12 08:28:40|22.28|22.2|22.3|22.22|22.3|22.22|22.28|22.2|0
1620808130000|2021-05-12 08:28:50|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|5
1620808140000|2021-05-12 08:29:00|22.3|22.22|22.3|22.22|22.31|22.23|22.3|22.22|8
1620808150000|2021-05-12 08:29:10|22.31|22.23|22.3|22.22|22.31|22.23|22.3|22.22|0
1620808160000|2021-05-12 08:29:20|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|5
1620808180000|2021-05-12 08:29:40|||||||||3
1620808210000|2021-05-12 08:30:10|||||||||5
1620808220000|2021-05-12 08:30:20|22.3|22.22|22.31|22.23|22.31|22.23|22.3|22.22|28
1620808230000|2021-05-12 08:30:30|22.3|22.22|22.31|22.23|22.31|22.23|22.3|22.22|5
1620808240000|2021-05-12 08:30:40|22.3|22.22|22.31|22.23|22.31|22.23|22.3|22.22|0
1620808250000|2021-05-12 08:30:50|22.3|22.22|22.31|22.23|22.31|22.23|22.3|22.22|0
1620808260000|2021-05-12 08:31:00|||||||||2
1620808270000|2021-05-12 08:31:10|22.3|22.22|22.31|22.23|22.31|22.23|22.3|22.22|10
1620808280000|2021-05-12 08:31:20|22.3|22.22|22.31|22.23|22.31|22.23|22.3|22.22|0
1620808290000|2021-05-12 08:31:30|22.32|22.24|22.36|22.28|22.36|22.28|22.32|22.24|27
1620808300000|2021-05-12 08:31:40|22.31|22.23|22.31|22.23|22.34|22.26|22.31|22.23|0
1620808310000|2021-05-12 08:31:50|22.32|22.24|22.36|22.28|22.36|22.28|22.31|22.23|6
1620808340000|2021-05-12 08:32:20|||||||||2
1620808360000|2021-05-12 08:32:40|||||||||1
1620808380000|2021-05-12 08:33:00|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|10
1620808410000|2021-05-12 08:33:30|22.36|22.28|22.36|22.28|22.37|22.29|22.36|22.28|19
1620808420000|2021-05-12 08:33:40|22.34|22.26|22.32|22.24|22.34|22.26|22.32|22.24|0
1620808430000|2021-05-12 08:33:50|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1620808440000|2021-05-12 08:34:00|22.32|22.24|22.31|22.23|22.32|22.24|22.31|22.23|16
1620808450000|2021-05-12 08:34:10|22.27|22.19|22.26|22.18|22.27|22.19|22.26|22.18|0
1620808460000|2021-05-12 08:34:20|22.21|22.13|22.21|22.13|22.22|22.14|22.21|22.13|43
1620808470000|2021-05-12 08:34:30|||||||||10
1620808480000|2021-05-12 08:34:40|22.22|22.14|22.21|22.13|22.22|22.14|22.21|22.13|0
1620808490000|2021-05-12 08:34:50|22.25|22.17|22.21|22.13|22.26|22.18|22.21|22.13|0
1620808500000|2021-05-12 08:35:00|22.23|22.15|22.21|22.13|22.23|22.15|22.21|22.13|0
1620808520000|2021-05-12 08:35:20|22.23|22.15|22.21|22.13|22.23|22.15|22.21|22.13|3
1620808530000|2021-05-12 08:35:30|22.24|22.16|22.23|22.15|22.24|22.16|22.23|22.15|20
1620808540000|2021-05-12 08:35:40|22.24|22.16|22.26|22.18|22.26|22.18|22.24|22.16|0
1620808560000|2021-05-12 08:36:00|22.24|22.16|22.21|22.13|22.26|22.18|22.21|22.13|0
1620808570000|2021-05-12 08:36:10|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|1
1620808580000|2021-05-12 08:36:20|22.24|22.16|22.26|22.18|22.26|22.18|22.24|22.16|0
1620808590000|2021-05-12 08:36:30|22.27|22.19|22.27|22.19|22.31|22.23|22.27|22.19|0
1620808600000|2021-05-12 08:36:40|||||||||1
1620808620000|2021-05-12 08:37:00|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|12
1620808650000|2021-05-12 08:37:30|22.27|22.19|22.26|22.18|22.27|22.19|22.26|22.18|6
1620808670000|2021-05-12 08:37:50|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|1
1620808680000|2021-05-12 08:38:00|22.26|22.18|22.26|22.18|22.27|22.19|22.26|22.18|0
1620808690000|2021-05-12 08:38:10|22.27|22.19|22.27|22.19|22.27|22.19|22.26|22.18|0
1620808700000|2021-05-12 08:38:20|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|0
1620808720000|2021-05-12 08:38:40|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1620808730000|2021-05-12 08:38:50|22.21|22.13|22.22|22.14|22.22|22.14|22.21|22.13|33
1620808750000|2021-05-12 08:39:10|22.21|22.13|22.22|22.14|22.22|22.14|22.21|22.13|18
1620808760000|2021-05-12 08:39:20|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|1
1620808770000|2021-05-12 08:39:30|22.22|22.14|22.24|22.16|22.24|22.16|22.22|22.14|1
1620808780000|2021-05-12 08:39:40|22.26|22.18|22.24|22.16|22.26|22.18|22.24|22.16|0
1620808790000|2021-05-12 08:39:50|22.26|22.18|22.26|22.18|22.26|22.18|22.24|22.16|0
1620808810000|2021-05-12 08:40:10|22.22|22.14|22.24|22.16|22.24|22.16|22.22|22.14|0
1620808820000|2021-05-12 08:40:20|22.26|22.18|22.24|22.16|22.26|22.18|22.24|22.16|0
1620808830000|2021-05-12 08:40:30|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1620808840000|2021-05-12 08:40:40|22.24|22.16|22.24|22.16|22.26|22.18|22.24|22.16|0
1620808860000|2021-05-12 08:41:00|22.26|22.18|22.27|22.19|22.27|22.19|22.26|22.18|2
1620808870000|2021-05-12 08:41:10|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|14
1620808890000|2021-05-12 08:41:30|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1620808900000|2021-05-12 08:41:40|22.29|22.21|22.32|22.24|22.32|22.24|22.29|22.21|0
1620808910000|2021-05-12 08:41:50|22.33|22.25|22.33|22.25|22.35|22.27|22.33|22.25|0
1620808920000|2021-05-12 08:42:00|22.35|22.27|22.33|22.25|22.35|22.27|22.33|22.25|0
1620808980000|2021-05-12 08:43:00|22.38|22.3|22.39|22.31|22.41|22.33|22.38|22.3|16
1620808990000|2021-05-12 08:43:10|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|10
1620809010000|2021-05-12 08:43:30|22.39|22.31|22.41|22.33|22.41|22.33|22.39|22.31|0
1620809020000|2021-05-12 08:43:40|22.43|22.35|22.43|22.35|22.44|22.36|22.43|22.35|8
1620809030000|2021-05-12 08:43:50|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|1
1620809040000|2021-05-12 08:44:00|22.46|22.38|22.43|22.35|22.46|22.38|22.43|22.35|8
1620809050000|2021-05-12 08:44:10|22.44|22.36|22.41|22.33|22.44|22.36|22.39|22.31|2
1620809060000|2021-05-12 08:44:20|22.43|22.35|22.39|22.31|22.43|22.35|22.39|22.31|14
1620809070000|2021-05-12 08:44:30|22.38|22.3|22.38|22.3|22.39|22.31|22.38|22.3|17
1620809080000|2021-05-12 08:44:40|22.39|22.31|22.38|22.3|22.39|22.31|22.38|22.3|6
1620809090000|2021-05-12 08:44:50|22.39|22.31|22.38|22.3|22.39|22.31|22.38|22.3|0
1620809100000|2021-05-12 08:45:00|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|25
1620809110000|2021-05-12 08:45:10|22.38|22.3|22.33|22.25|22.38|22.3|22.33|22.25|49
1620809150000|2021-05-12 08:45:50|||||||||1
1620809170000|2021-05-12 08:46:10|22.29|22.21|22.28|22.2|22.29|22.21|22.28|22.2|55
1620809220000|2021-05-12 08:47:00|22.3|22.22|22.31|22.23|22.33|22.25|22.29|22.21|10
1620809230000|2021-05-12 08:47:10|22.3|22.22|22.28|22.2|22.3|22.22|22.28|22.2|0
1620809280000|2021-05-12 08:48:00|22.3|22.22|22.31|22.23|22.31|22.23|22.3|22.22|1
1620809290000|2021-05-12 08:48:10|22.29|22.21|22.28|22.2|22.31|22.23|22.28|22.2|0
1620809300000|2021-05-12 08:48:20|22.3|22.22|22.28|22.2|22.31|22.23|22.28|22.2|0
1620809310000|2021-05-12 08:48:30|22.29|22.21|22.31|22.23|22.31|22.23|22.29|22.21|0
1620809320000|2021-05-12 08:48:40|22.29|22.21|22.28|22.2|22.29|22.21|22.28|22.2|3
1620809340000|2021-05-12 08:49:00|22.29|22.21|22.31|22.23|22.31|22.23|22.29|22.21|1
1620809380000|2021-05-12 08:49:40|22.33|22.25|22.31|22.23|22.33|22.25|22.29|22.21|0
1620809390000|2021-05-12 08:49:50|22.29|22.21|22.33|22.25|22.33|22.25|22.29|22.21|0
1620809400000|2021-05-12 08:50:00|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|0
1620809410000|2021-05-12 08:50:10|22.29|22.21|22.28|22.2|22.29|22.21|22.28|22.2|0
1620809420000|2021-05-12 08:50:20|22.31|22.23|22.28|22.2|22.31|22.23|22.28|22.2|0
1620809450000|2021-05-12 08:50:50|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|1
1620809460000|2021-05-12 08:51:00|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1620809480000|2021-05-12 08:51:20|22.34|22.26|22.38|22.3|22.38|22.3|22.34|22.26|10
1620809490000|2021-05-12 08:51:30|22.36|22.28|22.38|22.3|22.38|22.3|22.34|22.26|0
1620809500000|2021-05-12 08:51:40|22.36|22.28|22.38|22.3|22.38|22.3|22.36|22.28|0
1620809510000|2021-05-12 08:51:50|22.35|22.27|22.36|22.28|22.38|22.3|22.33|22.25|102
1620809520000|2021-05-12 08:52:00|22.35|22.27|22.33|22.25|22.36|22.28|22.33|22.25|0
1620809560000|2021-05-12 08:52:40|22.3|22.22|22.33|22.25|22.33|22.25|22.28|22.2|2
1620809580000|2021-05-12 08:53:00|22.28|22.2|22.33|22.25|22.33|22.25|22.28|22.2|36
1620809600000|2021-05-12 08:53:20|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|10
1620809610000|2021-05-12 08:53:30|22.33|22.25|22.33|22.25|22.34|22.26|22.33|22.25|12
1620809620000|2021-05-12 08:53:40|22.34|22.26|22.33|22.25|22.36|22.28|22.33|22.25|0
1620809630000|2021-05-12 08:53:50|||||||||2
1620809640000|2021-05-12 08:54:00|22.34|22.26|22.33|22.25|22.34|22.26|22.33|22.25|0
1620809680000|2021-05-12 08:54:40|22.34|22.26|22.33|22.25|22.34|22.26|22.33|22.25|0
1620809690000|2021-05-12 08:54:50|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1620809710000|2021-05-12 08:55:10|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1620809720000|2021-05-12 08:55:20|22.34|22.26|22.33|22.25|22.34|22.26|22.33|22.25|0
1620809730000|2021-05-12 08:55:30|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1620809750000|2021-05-12 08:55:50|22.33|22.25|22.33|22.25|22.34|22.26|22.33|22.25|17
1620809760000|2021-05-12 08:56:00|22.34|22.26|22.33|22.25|22.34|22.26|22.33|22.25|0
1620809780000|2021-05-12 08:56:20|22.34|22.26|22.33|22.25|22.34|22.26|22.33|22.25|0
1620809790000|2021-05-12 08:56:30|22.31|22.23|22.33|22.25|22.33|22.25|22.28|22.2|0
1620809820000|2021-05-12 08:57:00|22.36|22.28|22.33|22.25|22.36|22.28|22.33|22.25|0
1620809840000|2021-05-12 08:57:20|22.31|22.23|22.31|22.23|22.33|22.25|22.31|22.23|0
1620809850000|2021-05-12 08:57:30|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1620809870000|2021-05-12 08:57:50|||||||||1
1620809880000|2021-05-12 08:58:00|22.34|22.26|22.33|22.25|22.34|22.26|22.33|22.25|1
1620809890000|2021-05-12 08:58:10|22.34|22.26|22.34|22.26|22.34|22.26|22.33|22.25|0
1620809900000|2021-05-12 08:58:20|22.33|22.25|22.33|22.25|22.34|22.26|22.33|22.25|1
1620809910000|2021-05-12 08:58:30|22.34|22.26|22.34|22.26|22.34|22.26|22.33|22.25|0
1620809920000|2021-05-12 08:58:40|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1620809940000|2021-05-12 08:59:00|22.3|22.22|22.31|22.23|22.31|22.23|22.3|22.22|0
1620809950000|2021-05-12 08:59:10|22.33|22.25|22.33|22.25|22.33|22.25|22.3|22.22|0
1620809960000|2021-05-12 08:59:20|22.3|22.22|22.28|22.2|22.3|22.22|22.28|22.2|0
1620809980000|2021-05-12 08:59:40|22.3|22.22|22.28|22.2|22.3|22.22|22.28|22.2|5
1620810030000|2021-05-12 09:00:30|22.3|22.22|22.28|22.2|22.3|22.22|22.28|22.2|1
1620810040000|2021-05-12 09:00:40|||||||||36
1620810080000|2021-05-12 09:01:20|||||||||3
1620810150000|2021-05-12 09:02:30|22.26|22.18|22.25|22.17|22.26|22.18|22.23|22.15|14
1620810160000|2021-05-12 09:02:40|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1620810180000|2021-05-12 09:03:00|22.24|22.16|22.26|22.18|22.27|22.19|22.23|22.15|0
1620810200000|2021-05-12 09:03:20|22.24|22.16|22.23|22.15|22.24|22.16|22.23|22.15|0
1620810210000|2021-05-12 09:03:30|22.24|22.16|22.24|22.16|22.24|22.16|22.23|22.15|0
1620810220000|2021-05-12 09:03:40|22.23|22.15|22.23|22.15|22.24|22.16|22.23|22.15|0
1620810230000|2021-05-12 09:03:50|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1620810240000|2021-05-12 09:04:00|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|5
1620810250000|2021-05-12 09:04:10|||||||||4
1620810260000|2021-05-12 09:04:20|22.24|22.16|22.23|22.15|22.24|22.16|22.23|22.15|0
1620810270000|2021-05-12 09:04:30|22.24|22.16|22.26|22.18|22.26|22.18|22.23|22.15|2
1620810280000|2021-05-12 09:04:40|22.24|22.16|22.23|22.15|22.24|22.16|22.23|22.15|4
1620810290000|2021-05-12 09:04:50|22.24|22.16|22.23|22.15|22.24|22.16|22.23|22.15|0
1620810300000|2021-05-12 09:05:00|||||||||5
1620810320000|2021-05-12 09:05:20|||||||||15
1620810330000|2021-05-12 09:05:30|22.22|22.14|22.18|22.1|22.22|22.14|22.18|22.1|18
1620810340000|2021-05-12 09:05:40|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|58
1620810350000|2021-05-12 09:05:50|||||||||3
1620810370000|2021-05-12 09:06:10|||||||||5
1620810380000|2021-05-12 09:06:20|22.18|22.1|22.22|22.14|22.22|22.14|22.18|22.1|8
1620810390000|2021-05-12 09:06:30|22.17|22.09|22.17|22.09|22.18|22.1|22.17|22.09|247
1620810400000|2021-05-12 09:06:40|||||||||5
1620810410000|2021-05-12 09:06:50|22.18|22.1|22.17|22.09|22.18|22.1|22.17|22.09|52
1620810420000|2021-05-12 09:07:00|22.2|22.12|22.17|22.09|22.2|22.12|22.17|22.09|2
1620810430000|2021-05-12 09:07:10|22.18|22.1|22.17|22.09|22.19|22.11|22.17|22.09|0
1620810440000|2021-05-12 09:07:20|22.2|22.12|22.17|22.09|22.2|22.12|22.17|22.09|0
1620810450000|2021-05-12 09:07:30|||||||||58
1620810470000|2021-05-12 09:07:50|22.19|22.11|22.22|22.14|22.22|22.14|22.17|22.09|76
1620810490000|2021-05-12 09:08:10|||||||||4
1620810510000|2021-05-12 09:08:30|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|13
1620810520000|2021-05-12 09:08:40|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|2
1620810530000|2021-05-12 09:08:50|||||||||7
1620810540000|2021-05-12 09:09:00|22.2|22.12|22.2|22.12|22.2|22.12|22.18|22.1|0
1620810550000|2021-05-12 09:09:10|22.22|22.14|22.22|22.14|22.22|22.14|22.2|22.12|3
1620810560000|2021-05-12 09:09:20|22.2|22.12|22.18|22.1|22.2|22.12|22.18|22.1|0
1620810570000|2021-05-12 09:09:30|22.2|22.12|22.17|22.09|22.2|22.12|22.17|22.09|16
1620810580000|2021-05-12 09:09:40|22.19|22.11|22.19|22.11|22.19|22.11|22.17|22.09|5
1620810590000|2021-05-12 09:09:50|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1620810600000|2021-05-12 09:10:00|||||||||4
1620810620000|2021-05-12 09:10:20|||||||||3
1620810640000|2021-05-12 09:10:40|||||||||4
1620810650000|2021-05-12 09:10:50|22.16|22.08|22.17|22.09|22.17|22.09|22.16|22.08|6
1620810660000|2021-05-12 09:11:00|22.16|22.08|22.14|22.06|22.17|22.09|22.12|22.04|25
1620810670000|2021-05-12 09:11:10|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|2
1620810690000|2021-05-12 09:11:30|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|3
1620810700000|2021-05-12 09:11:40|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1620810710000|2021-05-12 09:11:50|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|10
1620810720000|2021-05-12 09:12:00|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|5
1620810740000|2021-05-12 09:12:20|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|27
1620810750000|2021-05-12 09:12:30|22.12|22.04|22.11|22.03|22.12|22.04|22.11|22.03|0
1620810770000|2021-05-12 09:12:50|||||||||3
1620810790000|2021-05-12 09:13:10|||||||||4
1620810810000|2021-05-12 09:13:30|22.06|21.98|22.1|22.02|22.11|22.03|22.06|21.98|101
1620810820000|2021-05-12 09:13:40|22.11|22.03|22.1|22.02|22.11|22.03|22.1|22.02|5
1620810840000|2021-05-12 09:14:00|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|61
1620810850000|2021-05-12 09:14:10|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|22
1620810860000|2021-05-12 09:14:20|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|178
1620810870000|2021-05-12 09:14:30|||||||||4
1620810890000|2021-05-12 09:14:50|22.05|21.97|22.05|21.97|22.06|21.98|22.05|21.97|13
1620810900000|2021-05-12 09:15:00|22.06|21.98|22.06|21.98|22.06|21.98|22.05|21.97|50
1620810910000|2021-05-12 09:15:10|22.05|21.97|22.05|21.97|22.06|21.98|22.05|21.97|39
1620810920000|2021-05-12 09:15:20|22.06|21.98|22.06|21.98|22.06|21.98|22.05|21.97|4
1620810930000|2021-05-12 09:15:30|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|12
1620810940000|2021-05-12 09:15:40|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1620810950000|2021-05-12 09:15:50|||||||||5
1620810970000|2021-05-12 09:16:10|||||||||4
1620810980000|2021-05-12 09:16:20|||||||||3
1620811000000|2021-05-12 09:16:40|22.05|21.97|22.06|21.98|22.06|21.98|22.05|21.97|8
1620811010000|2021-05-12 09:16:50|22.07|21.99|22.06|21.98|22.09|22.01|22.06|21.98|24
1620811020000|2021-05-12 09:17:00|||||||||3
1620811050000|2021-05-12 09:17:30|||||||||3
1620811070000|2021-05-12 09:17:50|||||||||1
1620811110000|2021-05-12 09:18:30|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|2
1620811120000|2021-05-12 09:18:40|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1620811130000|2021-05-12 09:18:50|22.07|21.99|22.06|21.98|22.07|21.99|22.06|21.98|3
1620811150000|2021-05-12 09:19:10|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|1
1620811200000|2021-05-12 09:20:00|22.1|22.02|22.06|21.98|22.1|22.02|22.06|21.98|1
1620811220000|2021-05-12 09:20:20|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1620811260000|2021-05-12 09:21:00|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1620811300000|2021-05-12 09:21:40|||||||||2
1620811310000|2021-05-12 09:21:50|22.12|22.04|22.12|22.04|22.12|22.04|22.11|22.03|10
1620811320000|2021-05-12 09:22:00|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1620811330000|2021-05-12 09:22:10|||||||||36
1620811340000|2021-05-12 09:22:20|||||||||12
1620811350000|2021-05-12 09:22:30|22.17|22.09|22.16|22.08|22.17|22.09|22.16|22.08|4
1620811360000|2021-05-12 09:22:40|22.12|22.04|22.14|22.06|22.14|22.06|22.12|22.04|0
1620811370000|2021-05-12 09:22:50|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1620811380000|2021-05-12 09:23:00|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|25
1620811390000|2021-05-12 09:23:10|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|160
1620811400000|2021-05-12 09:23:20|22.08|22|22.1|22.02|22.1|22.02|22.06|21.98|0
1620811410000|2021-05-12 09:23:30|22.08|22|22.1|22.02|22.1|22.02|22.06|21.98|0
1620811420000|2021-05-12 09:23:40|22.06|21.98|22.05|21.97|22.06|21.98|22.05|21.97|155
1620811430000|2021-05-12 09:23:50|22.07|21.99|22.08|22|22.08|22|22.06|21.98|0
1620811440000|2021-05-12 09:24:00|22.1|22.02|22.08|22|22.1|22.02|22.08|22|0
1620811460000|2021-05-12 09:24:20|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1620811500000|2021-05-12 09:25:00|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|12
1620811530000|2021-05-12 09:25:30|||||||||1
1620811580000|2021-05-12 09:26:20|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|0
1620811620000|2021-05-12 09:27:00|22.01|21.93|22.05|21.97|22.05|21.97|22.01|21.93|0
1620811650000|2021-05-12 09:27:30|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|0
1620811660000|2021-05-12 09:27:40|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|0
1620811670000|2021-05-12 09:27:50|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|4
1620811690000|2021-05-12 09:28:10|22.08|22|22.06|21.98|22.08|22|22.06|21.98|0
1620811700000|2021-05-12 09:28:20|22.08|22|22.1|22.02|22.1|22.02|22.08|22|19
1620811710000|2021-05-12 09:28:30|22.11|22.03|22.1|22.02|22.11|22.03|22.1|22.02|5
1620811720000|2021-05-12 09:28:40|22.08|22|22.08|22|22.1|22.02|22.08|22|1
1620811730000|2021-05-12 09:28:50|22.1|22.02|22.06|21.98|22.1|22.02|22.06|21.98|0
1620811740000|2021-05-12 09:29:00|22.08|22|22.06|21.98|22.08|22|22.06|21.98|0
1620811750000|2021-05-12 09:29:10|22.08|22|22.06|21.98|22.08|22|22.06|21.98|0
1620811760000|2021-05-12 09:29:20|22.08|22|22.08|22|22.08|22|22.08|22|6
1620811770000|2021-05-12 09:29:30|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|26
1620811780000|2021-05-12 09:29:40|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1620811800000|2021-05-12 09:30:00|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|12
1620811820000|2021-05-12 09:30:20|||||||||3
1620811840000|2021-05-12 09:30:40|22.11|22.03|22.11|22.03|22.11|22.03|22.1|22.02|2
1620811850000|2021-05-12 09:30:50|||||||||5
1620811880000|2021-05-12 09:31:20|||||||||5
1620811900000|2021-05-12 09:31:40|||||||||2
1620811910000|2021-05-12 09:31:50|||||||||3
1620811920000|2021-05-12 09:32:00|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1620811930000|2021-05-12 09:32:10|||||||||3
1620811940000|2021-05-12 09:32:20|22.11|22.03|22.11|22.03|22.12|22.04|22.11|22.03|50
1620811950000|2021-05-12 09:32:30|||||||||3
1620811960000|2021-05-12 09:32:40|22.12|22.04|22.11|22.03|22.12|22.04|22.11|22.03|22
1620811970000|2021-05-12 09:32:50|||||||||2
1620811980000|2021-05-12 09:33:00|22.12|22.04|22.12|22.04|22.14|22.06|22.12|22.04|5
1620811990000|2021-05-12 09:33:10|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|5
1620812000000|2021-05-12 09:33:20|||||||||50
1620812010000|2021-05-12 09:33:30|22.12|22.04|22.11|22.03|22.13|22.05|22.11|22.03|3
1620812020000|2021-05-12 09:33:40|||||||||2
1620812030000|2021-05-12 09:33:50|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|58
1620812040000|2021-05-12 09:34:00|||||||||3
1620812050000|2021-05-12 09:34:10|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|10
1620812060000|2021-05-12 09:34:20|22.19|22.11|22.21|22.13|22.21|22.13|22.19|22.11|52
1620812080000|2021-05-12 09:34:40|||||||||5
1620812090000|2021-05-12 09:34:50|||||||||31
1620812100000|2021-05-12 09:35:00|||||||||5
1620812110000|2021-05-12 09:35:10|22.19|22.11|22.19|22.11|22.21|22.13|22.19|22.11|0
1620812120000|2021-05-12 09:35:20|22.17|22.09|22.21|22.13|22.21|22.13|22.17|22.09|2
1620812130000|2021-05-12 09:35:30|22.19|22.11|22.21|22.13|22.21|22.13|22.19|22.11|11
1620812140000|2021-05-12 09:35:40|22.22|22.14|22.27|22.19|22.27|22.19|22.22|22.14|1
1620812150000|2021-05-12 09:35:50|||||||||4
1620812160000|2021-05-12 09:36:00|||||||||5
1620812180000|2021-05-12 09:36:20|22.22|22.14|22.22|22.14|22.24|22.16|22.22|22.14|23
1620812190000|2021-05-12 09:36:30|22.24|22.16|22.25|22.17|22.25|22.17|22.22|22.14|3
1620812200000|2021-05-12 09:36:40|22.22|22.14|22.25|22.17|22.25|22.17|22.22|22.14|0
1620812210000|2021-05-12 09:36:50|22.24|22.16|22.25|22.17|22.25|22.17|22.24|22.16|4
1620812220000|2021-05-12 09:37:00|22.22|22.14|22.22|22.14|22.23|22.15|22.22|22.14|0
1620812240000|2021-05-12 09:37:20|22.23|22.15|22.22|22.14|22.23|22.15|22.22|22.14|4
1620812250000|2021-05-12 09:37:30|||||||||63
1620812260000|2021-05-12 09:37:40|||||||||4
1620812270000|2021-05-12 09:37:50|||||||||5
1620812280000|2021-05-12 09:38:00|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|29
1620812290000|2021-05-12 09:38:10|22.19|22.11|22.19|22.11|22.2|22.12|22.17|22.09|3
1620812300000|2021-05-12 09:38:20|22.2|22.12|22.22|22.14|22.22|22.14|22.19|22.11|0
1620812310000|2021-05-12 09:38:30|||||||||5
1620812330000|2021-05-12 09:38:50|||||||||4
1620812350000|2021-05-12 09:39:10|22.23|22.15|22.22|22.14|22.23|22.15|22.22|22.14|51
1620812360000|2021-05-12 09:39:20|22.23|22.15|22.22|22.14|22.23|22.15|22.22|22.14|4
1620812370000|2021-05-12 09:39:30|22.23|22.15|22.22|22.14|22.23|22.15|22.22|22.14|0
1620812380000|2021-05-12 09:39:40|||||||||50
1620812390000|2021-05-12 09:39:50|||||||||9
1620812400000|2021-05-12 09:40:00|22.23|22.15|22.22|22.14|22.23|22.15|22.22|22.14|5
1620812410000|2021-05-12 09:40:10|22.23|22.15|22.22|22.14|22.23|22.15|22.22|22.14|0
1620812420000|2021-05-12 09:40:20|22.23|22.15|22.22|22.14|22.23|22.15|22.22|22.14|34
1620812430000|2021-05-12 09:40:30|||||||||4
1620812450000|2021-05-12 09:40:50|||||||||4
1620812460000|2021-05-12 09:41:00|22.23|22.15|22.23|22.15|22.23|22.15|22.22|22.14|0
1620812480000|2021-05-12 09:41:20|||||||||2
1620812490000|2021-05-12 09:41:30|22.25|22.17|22.28|22.2|22.28|22.2|22.25|22.17|17
1620812510000|2021-05-12 09:41:50|22.25|22.17|22.23|22.15|22.25|22.17|22.23|22.15|119
1620812530000|2021-05-12 09:42:10|||||||||5
1620812560000|2021-05-12 09:42:40|||||||||5
1620812580000|2021-05-12 09:43:00|||||||||5
1620812590000|2021-05-12 09:43:10|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1620812600000|2021-05-12 09:43:20|||||||||3
1620812610000|2021-05-12 09:43:30|||||||||2
1620812630000|2021-05-12 09:43:50|22.17|22.09|22.22|22.14|22.22|22.14|22.17|22.09|36
1620812650000|2021-05-12 09:44:10|22.2|22.12|22.22|22.14|22.22|22.14|22.2|22.12|0
1620812660000|2021-05-12 09:44:20|||||||||2
1620812670000|2021-05-12 09:44:30|22.2|22.12|22.22|22.14|22.22|22.14|22.2|22.12|0
1620812680000|2021-05-12 09:44:40|22.2|22.12|22.22|22.14|22.22|22.14|22.2|22.12|4
1620812710000|2021-05-12 09:45:10|||||||||4
1620812740000|2021-05-12 09:45:40|||||||||5
1620812760000|2021-05-12 09:46:00|||||||||2
1620812830000|2021-05-12 09:47:10|||||||||2
1620812840000|2021-05-12 09:47:20|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|24
1620812860000|2021-05-12 09:47:40|22.22|22.14|22.21|22.13|22.22|22.14|22.21|22.13|0
1620812880000|2021-05-12 09:48:00|22.22|22.14|22.21|22.13|22.22|22.14|22.21|22.13|0
1620812910000|2021-05-12 09:48:30|22.22|22.14|22.27|22.19|22.27|22.19|22.22|22.14|25
1620812920000|2021-05-12 09:48:40|||||||||22
1620812940000|2021-05-12 09:49:00|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1620812950000|2021-05-12 09:49:10|22.22|22.14|22.25|22.17|22.25|22.17|22.22|22.14|0
1620812960000|2021-05-12 09:49:20|22.24|22.16|22.22|22.14|22.24|22.16|22.22|22.14|0
1620812970000|2021-05-12 09:49:30|||||||||23
1620813030000|2021-05-12 09:50:30|22.21|22.13|22.17|22.09|22.21|22.13|22.17|22.09|50
1620813040000|2021-05-12 09:50:40|22.19|22.11|22.22|22.14|22.22|22.14|22.19|22.11|12
1620813070000|2021-05-12 09:51:10|||||||||2
1620813160000|2021-05-12 09:52:40|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1620813280000|2021-05-12 09:54:40|22.16|22.08|22.12|22.04|22.16|22.08|22.12|22.04|6
1620813290000|2021-05-12 09:54:50|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1620813300000|2021-05-12 09:55:00|22.12|22.04|22.14|22.06|22.14|22.06|22.12|22.04|0
1620813310000|2021-05-12 09:55:10|22.12|22.04|22.14|22.06|22.14|22.06|22.12|22.04|0
1620813340000|2021-05-12 09:55:40|22.12|22.04|22.16|22.08|22.16|22.08|22.12|22.04|11
1620813360000|2021-05-12 09:56:00|22.14|22.06|22.12|22.04|22.16|22.08|22.12|22.04|0
1620813370000|2021-05-12 09:56:10|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|6
1620813400000|2021-05-12 09:56:40|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|0
1620813410000|2021-05-12 09:56:50|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|0
1620813420000|2021-05-12 09:57:00|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|0
1620813430000|2021-05-12 09:57:10|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|0
1620813440000|2021-05-12 09:57:20|22.14|22.06|22.11|22.03|22.14|22.06|22.11|22.03|0
1620813460000|2021-05-12 09:57:40|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1620813470000|2021-05-12 09:57:50|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|0
1620813480000|2021-05-12 09:58:00|22.16|22.08|22.16|22.08|22.16|22.08|22.14|22.06|0
1620813490000|2021-05-12 09:58:10|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|9
1620813500000|2021-05-12 09:58:20|||||||||31
1620813510000|2021-05-12 09:58:30|||||||||2
1620813570000|2021-05-12 09:59:30|||||||||1
1620813590000|2021-05-12 09:59:50|||||||||1
1620813630000|2021-05-12 10:00:30|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|2
1620813640000|2021-05-12 10:00:40|||||||||1
1620813720000|2021-05-12 10:02:00|||||||||3
1620813730000|2021-05-12 10:02:10|||||||||10
1620813740000|2021-05-12 10:02:20|||||||||1
1620813750000|2021-05-12 10:02:30|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1620813760000|2021-05-12 10:02:40|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|2
1620813770000|2021-05-12 10:02:50|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|0
1620813780000|2021-05-12 10:03:00|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1620813890000|2021-05-12 10:04:50|22.13|22.05|22.11|22.03|22.13|22.05|22.11|22.03|0
1620813910000|2021-05-12 10:05:10|||||||||17
1620813920000|2021-05-12 10:05:20|22.1|22.02|22.11|22.03|22.11|22.03|22.1|22.02|8
1620813940000|2021-05-12 10:05:40|||||||||26
1620813950000|2021-05-12 10:05:50|22.13|22.05|22.11|22.03|22.13|22.05|22.11|22.03|38
1620813990000|2021-05-12 10:06:30|22.13|22.05|22.13|22.05|22.13|22.05|22.11|22.03|0
1620814000000|2021-05-12 10:06:40|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1620814020000|2021-05-12 10:07:00|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|1
1620814100000|2021-05-12 10:08:20|22.06|21.98|22|21.92|22.06|21.98|22|21.92|33
1620814110000|2021-05-12 10:08:30|22.04|21.96|22.04|21.96|22.05|21.97|22|21.92|74
1620814140000|2021-05-12 10:09:00|22.05|21.97|22.04|21.96|22.05|21.97|22.04|21.96|16
1620814160000|2021-05-12 10:09:20|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1620814170000|2021-05-12 10:09:30|22.04|21.96|22.04|21.96|22.04|21.96|22.02|21.94|0
1620814180000|2021-05-12 10:09:40|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1620814190000|2021-05-12 10:09:50|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|0
1620814200000|2021-05-12 10:10:00|22|21.92|21.99|21.91|22|21.92|21.99|21.91|51
1620814230000|2021-05-12 10:10:30|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|238
1620814260000|2021-05-12 10:11:00|||||||||1
1620814280000|2021-05-12 10:11:20|||||||||12
1620814300000|2021-05-12 10:11:40|||||||||4
1620814310000|2021-05-12 10:11:50|21.98|21.9|21.93|21.85|21.98|21.9|21.93|21.85|171
1620814330000|2021-05-12 10:12:10|21.94|21.86|21.94|21.86|21.94|21.86|21.93|21.85|39
1620814360000|2021-05-12 10:12:40|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|6
1620814380000|2021-05-12 10:13:00|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|4
1620814390000|2021-05-12 10:13:10|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|79
1620814400000|2021-05-12 10:13:20|||||||||1
1620814410000|2021-05-12 10:13:30|21.94|21.86|21.99|21.91|21.99|21.91|21.94|21.86|39
1620814430000|2021-05-12 10:13:50|22|21.92|22|21.92|22|21.92|22|21.92|40
1620814440000|2021-05-12 10:14:00|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1620814450000|2021-05-12 10:14:10|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|6
1620814470000|2021-05-12 10:14:30|22|21.92|21.99|21.91|22.01|21.93|21.99|21.91|3
1620814480000|2021-05-12 10:14:40|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|7
1620814500000|2021-05-12 10:15:00|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|10
1620814510000|2021-05-12 10:15:10|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|5
1620814530000|2021-05-12 10:15:30|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|12
1620814550000|2021-05-12 10:15:50|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|6
1620814560000|2021-05-12 10:16:00|||||||||18
1620814570000|2021-05-12 10:16:10|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|0
1620814580000|2021-05-12 10:16:20|||||||||8
1620814590000|2021-05-12 10:16:30|||||||||5
1620814610000|2021-05-12 10:16:50|||||||||2
1620814620000|2021-05-12 10:17:00|21.94|21.86|21.98|21.9|21.98|21.9|21.93|21.85|39
1620814640000|2021-05-12 10:17:20|||||||||3
1620814650000|2021-05-12 10:17:30|||||||||2
1620814660000|2021-05-12 10:17:40|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|43
1620814670000|2021-05-12 10:17:50|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|7
1620814680000|2021-05-12 10:18:00|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1620814690000|2021-05-12 10:18:10|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|7
1620814700000|2021-05-12 10:18:20|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1620814710000|2021-05-12 10:18:30|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|2
1620814720000|2021-05-12 10:18:40|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|0
1620814730000|2021-05-12 10:18:50|||||||||6
1620814740000|2021-05-12 10:19:00|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|0
1620814750000|2021-05-12 10:19:10|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|3
1620814760000|2021-05-12 10:19:20|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1620814770000|2021-05-12 10:19:30|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|5
1620814790000|2021-05-12 10:19:50|||||||||4
1620814800000|2021-05-12 10:20:00|||||||||5
1620814810000|2021-05-12 10:20:10|21.96|21.88|21.96|21.88|21.96|21.88|21.94|21.86|0
1620814820000|2021-05-12 10:20:20|21.98|21.9|21.96|21.88|21.99|21.91|21.96|21.88|13
1620814830000|2021-05-12 10:20:30|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1620814840000|2021-05-12 10:20:40|||||||||5
1620814860000|2021-05-12 10:21:00|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|5
1620814890000|2021-05-12 10:21:30|||||||||3
1620814910000|2021-05-12 10:21:50|||||||||5
1620814920000|2021-05-12 10:22:00|||||||||4
1620814930000|2021-05-12 10:22:10|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|61
1620814940000|2021-05-12 10:22:20|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|53
1620814950000|2021-05-12 10:22:30|21.99|21.91|21.99|21.91|21.99|21.91|21.98|21.9|51
1620814960000|2021-05-12 10:22:40|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1620814980000|2021-05-12 10:23:00|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|5
1620814990000|2021-05-12 10:23:10|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|10
1620815000000|2021-05-12 10:23:20|||||||||3
1620815030000|2021-05-12 10:23:50|||||||||5
1620815050000|2021-05-12 10:24:10|||||||||1
1620815070000|2021-05-12 10:24:30|21.94|21.86|21.98|21.9|21.98|21.9|21.94|21.86|0
1620815110000|2021-05-12 10:25:10|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1620815150000|2021-05-12 10:25:50|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|10
1620815230000|2021-05-12 10:27:10|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|0
1620815240000|2021-05-12 10:27:20|21.98|21.9|21.93|21.85|21.98|21.9|21.93|21.85|0
1620815250000|2021-05-12 10:27:30|21.94|21.86|21.94|21.86|21.94|21.86|21.93|21.85|0
1620815280000|2021-05-12 10:28:00|21.96|21.88|21.99|21.91|21.99|21.91|21.96|21.88|0
1620815290000|2021-05-12 10:28:10|21.98|21.9|21.98|21.9|21.99|21.91|21.98|21.9|70
1620815300000|2021-05-12 10:28:20|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1620815310000|2021-05-12 10:28:30|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1620815410000|2021-05-12 10:30:10|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1620815420000|2021-05-12 10:30:20|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|3
1620815450000|2021-05-12 10:30:50|21.92|21.84|21.88|21.8|21.92|21.84|21.88|21.8|49
1620815460000|2021-05-12 10:31:00|21.9|21.82|21.93|21.85|21.93|21.85|21.9|21.82|10
1620815490000|2021-05-12 10:31:30|||||||||4
1620815510000|2021-05-12 10:31:50|||||||||4
1620815520000|2021-05-12 10:32:00|||||||||2
1620815530000|2021-05-12 10:32:10|||||||||4
1620815550000|2021-05-12 10:32:30|||||||||5
1620815570000|2021-05-12 10:32:50|||||||||3
1620815590000|2021-05-12 10:33:10|||||||||3
1620815600000|2021-05-12 10:33:20|21.92|21.84|21.92|21.84|21.93|21.85|21.92|21.84|207
1620815610000|2021-05-12 10:33:30|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|4
1620815620000|2021-05-12 10:33:40|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|2
1620815630000|2021-05-12 10:33:50|||||||||3
1620815650000|2021-05-12 10:34:10|||||||||19
1620815680000|2021-05-12 10:34:40|||||||||5
1620815700000|2021-05-12 10:35:00|||||||||4
1620815730000|2021-05-12 10:35:30|||||||||2
1620815740000|2021-05-12 10:35:40|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|43
1620815750000|2021-05-12 10:35:50|||||||||4
1620815760000|2021-05-12 10:36:00|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|0
1620815770000|2021-05-12 10:36:10|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|4
1620815780000|2021-05-12 10:36:20|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|4
1620815790000|2021-05-12 10:36:30|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|4
1620815810000|2021-05-12 10:36:50|||||||||4
1620815820000|2021-05-12 10:37:00|||||||||3
1620815830000|2021-05-12 10:37:10|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|26
1620815860000|2021-05-12 10:37:40|||||||||2
1620815880000|2021-05-12 10:38:00|21.91|21.83|21.87|21.79|21.91|21.83|21.87|21.79|3
1620815910000|2021-05-12 10:38:30|21.89|21.81|21.92|21.84|21.92|21.84|21.89|21.81|8
1620815920000|2021-05-12 10:38:40|21.91|21.83|21.89|21.81|21.92|21.84|21.89|21.81|0
1620815930000|2021-05-12 10:38:50|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|5
1620815940000|2021-05-12 10:39:00|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1620815960000|2021-05-12 10:39:20|||||||||2
1620815970000|2021-05-12 10:39:30|||||||||1
1620815980000|2021-05-12 10:39:40|21.9|21.82|21.92|21.84|21.92|21.84|21.89|21.81|9
1620815990000|2021-05-12 10:39:50|21.89|21.81|21.92|21.84|21.92|21.84|21.89|21.81|0
1620816000000|2021-05-12 10:40:00|21.89|21.81|21.92|21.84|21.92|21.84|21.89|21.81|0
1620816010000|2021-05-12 10:40:10|21.89|21.81|21.92|21.84|21.92|21.84|21.89|21.81|4
1620816030000|2021-05-12 10:40:30|||||||||2
1620816040000|2021-05-12 10:40:40|||||||||20
1620816060000|2021-05-12 10:41:00|||||||||2
1620816080000|2021-05-12 10:41:20|||||||||2
1620816090000|2021-05-12 10:41:30|||||||||13
1620816110000|2021-05-12 10:41:50|21.9|21.82|21.92|21.84|21.92|21.84|21.9|21.82|7
1620816130000|2021-05-12 10:42:10|||||||||3
1620816160000|2021-05-12 10:42:40|||||||||3
1620816180000|2021-05-12 10:43:00|||||||||14
1620816210000|2021-05-12 10:43:30|||||||||5
1620816240000|2021-05-12 10:44:00|||||||||3
1620816260000|2021-05-12 10:44:20|21.93|21.85|21.95|21.87|21.95|21.87|21.93|21.85|34
1620816280000|2021-05-12 10:44:40|21.97|21.89|21.97|21.89|21.97|21.89|21.95|21.87|0
1620816290000|2021-05-12 10:44:50|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|2
1620816310000|2021-05-12 10:45:10|22|21.92|22.03|21.95|22.03|21.95|22|21.92|1
1620816320000|2021-05-12 10:45:20|22.02|21.94|22.03|21.95|22.03|21.95|22|21.92|0
1620816330000|2021-05-12 10:45:30|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|0
1620816340000|2021-05-12 10:45:40|22|21.92|21.98|21.9|22|21.92|21.98|21.9|10
1620816350000|2021-05-12 10:45:50|22|21.92|22.02|21.94|22.02|21.94|22|21.92|0
1620816360000|2021-05-12 10:46:00|22|21.92|22.02|21.94|22.02|21.94|22|21.92|0
1620816380000|2021-05-12 10:46:20|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|113
1620816390000|2021-05-12 10:46:30|22.07|21.99|22.08|22|22.08|22|22.03|21.95|15
1620816440000|2021-05-12 10:47:20|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|4
1620816450000|2021-05-12 10:47:30|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|0
1620816460000|2021-05-12 10:47:40|22.03|21.95|22.03|21.95|22.05|21.97|22.03|21.95|0
1620816480000|2021-05-12 10:48:00|22.02|21.94|22.02|21.94|22.03|21.95|22.02|21.94|27
1620816490000|2021-05-12 10:48:10|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|0
1620816500000|2021-05-12 10:48:20|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|0
1620816510000|2021-05-12 10:48:30|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1620816520000|2021-05-12 10:48:40|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1620816530000|2021-05-12 10:48:50|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|0
1620816550000|2021-05-12 10:49:10|22.03|21.95|22.03|21.95|22.05|21.97|22.02|21.94|0
1620816560000|2021-05-12 10:49:20|22.05|21.97|22.02|21.94|22.05|21.97|22.02|21.94|0
1620816580000|2021-05-12 10:49:40|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1620816590000|2021-05-12 10:49:50|22.02|21.94|22.02|21.94|22.03|21.95|22.02|21.94|1
1620816600000|2021-05-12 10:50:00|22.03|21.95|22.02|21.94|22.05|21.97|22.02|21.94|0
1620816620000|2021-05-12 10:50:20|22.05|21.97|22.04|21.96|22.07|21.99|22.04|21.96|15
1620816630000|2021-05-12 10:50:30|22.05|21.97|22.05|21.97|22.05|21.97|22.04|21.96|0
1620816640000|2021-05-12 10:50:40|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1620816680000|2021-05-12 10:51:20|22.08|22|22.08|22|22.08|22|22.08|22|0
1620816690000|2021-05-12 10:51:30|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1620816700000|2021-05-12 10:51:40|22.1|22.02|22.12|22.04|22.12|22.04|22.1|22.02|5
1620816710000|2021-05-12 10:51:50|22.13|22.05|22.15|22.07|22.15|22.07|22.13|22.05|18
1620816720000|2021-05-12 10:52:00|22.17|22.09|22.18|22.1|22.18|22.1|22.15|22.07|65
1620816730000|2021-05-12 10:52:10|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|9
1620816750000|2021-05-12 10:52:30|22.13|22.05|22.18|22.1|22.18|22.1|22.13|22.05|0
1620816760000|2021-05-12 10:52:40|22.17|22.09|22.17|22.09|22.18|22.1|22.13|22.05|0
1620816770000|2021-05-12 10:52:50|22.18|22.1|22.18|22.1|22.18|22.1|22.17|22.09|0
1620816780000|2021-05-12 10:53:00|22.17|22.09|22.15|22.07|22.17|22.09|22.15|22.07|0
1620816790000|2021-05-12 10:53:10|22.13|22.05|22.13|22.05|22.15|22.07|22.13|22.05|0
1620816800000|2021-05-12 10:53:20|||||||||10
1620816840000|2021-05-12 10:54:00|||||||||2
1620816850000|2021-05-12 10:54:10|22.1|22.02|22.12|22.04|22.13|22.05|22.1|22.02|31
1620816870000|2021-05-12 10:54:30|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1620816920000|2021-05-12 10:55:20|22.15|22.07|22.18|22.1|22.18|22.1|22.15|22.07|2
1620816930000|2021-05-12 10:55:30|22.19|22.11|22.18|22.1|22.19|22.11|22.18|22.1|10
1620816940000|2021-05-12 10:55:40|22.16|22.08|22.16|22.08|22.18|22.1|22.16|22.08|0
1620816950000|2021-05-12 10:55:50|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1620816960000|2021-05-12 10:56:00|22.16|22.08|22.17|22.09|22.17|22.09|22.16|22.08|122
1620816970000|2021-05-12 10:56:10|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|8
1620817040000|2021-05-12 10:57:20|22.22|22.14|22.19|22.11|22.24|22.16|22.19|22.11|0
1620817050000|2021-05-12 10:57:30|22.22|22.14|22.22|22.14|22.22|22.14|22.19|22.11|0
1620817060000|2021-05-12 10:57:40|22.19|22.11|22.22|22.14|22.22|22.14|22.19|22.11|0
1620817070000|2021-05-12 10:57:50|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|4
1620817150000|2021-05-12 10:59:10|22.25|22.17|22.25|22.17|22.25|22.17|22.24|22.16|0
1620817160000|2021-05-12 10:59:20|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1620817180000|2021-05-12 10:59:40|22.2|22.12|22.19|22.11|22.2|22.12|22.19|22.11|2
1620817190000|2021-05-12 10:59:50|22.2|22.12|22.22|22.14|22.22|22.14|22.2|22.12|2
1620817200000|2021-05-12 11:00:00|22.2|22.12|22.19|22.11|22.22|22.14|22.19|22.11|12
1620817210000|2021-05-12 11:00:10|22.2|22.12|22.22|22.14|22.22|22.14|22.2|22.12|1
1620817220000|2021-05-12 11:00:20|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1620817300000|2021-05-12 11:01:40|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|14
1620817320000|2021-05-12 11:02:00|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|1
1620817340000|2021-05-12 11:02:20|22.22|22.14|22.19|22.11|22.22|22.14|22.19|22.11|0
1620817350000|2021-05-12 11:02:30|||||||||3
1620817390000|2021-05-12 11:03:10|22.14|22.06|22.17|22.09|22.17|22.09|22.14|22.06|0
1620817400000|2021-05-12 11:03:20|22.14|22.06|22.16|22.08|22.17|22.09|22.14|22.06|0
1620817410000|2021-05-12 11:03:30|22.17|22.09|22.14|22.06|22.17|22.09|22.14|22.06|0
1620817420000|2021-05-12 11:03:40|22.17|22.09|22.19|22.11|22.19|22.11|22.17|22.09|4
1620817430000|2021-05-12 11:03:50|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1620817440000|2021-05-12 11:04:00|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1620817460000|2021-05-12 11:04:20|||||||||10
1620817470000|2021-05-12 11:04:30|||||||||4
1620817490000|2021-05-12 11:04:50|||||||||10
1620817500000|2021-05-12 11:05:00|||||||||1
1620817510000|2021-05-12 11:05:10|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|24
1620817520000|2021-05-12 11:05:20|||||||||2
1620817530000|2021-05-12 11:05:30|||||||||7
1620817550000|2021-05-12 11:05:50|||||||||13
1620817560000|2021-05-12 11:06:00|22.13|22.05|22.14|22.06|22.14|22.06|22.13|22.05|11
1620817570000|2021-05-12 11:06:10|||||||||3
1620817590000|2021-05-12 11:06:30|||||||||3
1620817600000|2021-05-12 11:06:40|||||||||4
1620817620000|2021-05-12 11:07:00|||||||||4
1620817630000|2021-05-12 11:07:10|||||||||3
1620817650000|2021-05-12 11:07:30|||||||||4
1620817670000|2021-05-12 11:07:50|||||||||4
1620817700000|2021-05-12 11:08:20|||||||||5
1620817720000|2021-05-12 11:08:40|||||||||5
1620817750000|2021-05-12 11:09:10|||||||||5
1620817780000|2021-05-12 11:09:40|||||||||2
1620817790000|2021-05-12 11:09:50|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|1
1620817800000|2021-05-12 11:10:00|22.14|22.06|22.09|22.01|22.14|22.06|22.09|22.01|10
1620817810000|2021-05-12 11:10:10|||||||||1
1620817870000|2021-05-12 11:11:10|22.12|22.04|22.11|22.03|22.12|22.04|22.09|22.01|0
1620817880000|2021-05-12 11:11:20|22.09|22.01|22.09|22.01|22.14|22.06|22.09|22.01|0
1620817900000|2021-05-12 11:11:40|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|0
1620817910000|2021-05-12 11:11:50|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|0
1620817920000|2021-05-12 11:12:00|||||||||18
1620817930000|2021-05-12 11:12:10|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|0
1620817950000|2021-05-12 11:12:30|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1620817980000|2021-05-12 11:13:00|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1620817990000|2021-05-12 11:13:10|22.11|22.03|22.09|22.01|22.14|22.06|22.09|22.01|0
1620818010000|2021-05-12 11:13:30|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|0
1620818090000|2021-05-12 11:14:50|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1620818100000|2021-05-12 11:15:00|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1620818110000|2021-05-12 11:15:10|||||||||4
1620818130000|2021-05-12 11:15:30|22.08|22|22.04|21.96|22.08|22|22.04|21.96|6
1620818160000|2021-05-12 11:16:00|22.08|22|22.08|22|22.08|22|22.08|22|0
1620818180000|2021-05-12 11:16:20|||||||||38
1620818190000|2021-05-12 11:16:30|22.09|22.01|22.08|22|22.09|22.01|22.08|22|4
1620818210000|2021-05-12 11:16:50|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1620818220000|2021-05-12 11:17:00|22.11|22.03|22.12|22.04|22.14|22.06|22.09|22.01|6
1620818230000|2021-05-12 11:17:10|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|89
1620818240000|2021-05-12 11:17:20|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1620818270000|2021-05-12 11:17:50|||||||||21
1620818280000|2021-05-12 11:18:00|22.22|22.14|22.24|22.16|22.24|22.16|22.22|22.14|87
1620818310000|2021-05-12 11:18:30|22.2|22.12|22.19|22.11|22.2|22.12|22.19|22.11|24
1620818320000|2021-05-12 11:18:40|22.2|22.12|22.19|22.11|22.2|22.12|22.19|22.11|1
1620818380000|2021-05-12 11:19:40|||||||||1
1620818430000|2021-05-12 11:20:30|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|8
1620818440000|2021-05-12 11:20:40|||||||||1
1620818450000|2021-05-12 11:20:50|22.13|22.05|22.14|22.06|22.14|22.06|22.13|22.05|13
1620818460000|2021-05-12 11:21:00|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|1
1620818480000|2021-05-12 11:21:20|22.11|22.03|22.14|22.06|22.14|22.06|22.09|22.01|96
1620818510000|2021-05-12 11:21:50|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|10
1620818520000|2021-05-12 11:22:00|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|2
1620818530000|2021-05-12 11:22:10|||||||||9
1620818550000|2021-05-12 11:22:30|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1620818580000|2021-05-12 11:23:00|||||||||1
1620818620000|2021-05-12 11:23:40|||||||||3
1620818630000|2021-05-12 11:23:50|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1620818640000|2021-05-12 11:24:00|22.22|22.14|22.21|22.13|22.24|22.16|22.21|22.13|0
1620818660000|2021-05-12 11:24:20|22.19|22.11|22.19|22.11|22.21|22.13|22.19|22.11|0
1620818680000|2021-05-12 11:24:40|||||||||1
1620818740000|2021-05-12 11:25:40|||||||||10
1620818780000|2021-05-12 11:26:20|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1620818790000|2021-05-12 11:26:30|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|11
1620818800000|2021-05-12 11:26:40|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|0
1620818860000|2021-05-12 11:27:40|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|22
1620818900000|2021-05-12 11:28:20|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|11
1620818920000|2021-05-12 11:28:40|22.14|22.06|22.14|22.06|22.16|22.08|22.14|22.06|0
1620818930000|2021-05-12 11:28:50|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|0
1620818940000|2021-05-12 11:29:00|22.16|22.08|22.19|22.11|22.19|22.11|22.14|22.06|0
1620818950000|2021-05-12 11:29:10|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|0
1620819000000|2021-05-12 11:30:00|22.19|22.11|22.16|22.08|22.19|22.11|22.16|22.08|0
1620819010000|2021-05-12 11:30:10|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1620819050000|2021-05-12 11:30:50|22.13|22.05|22.09|22.01|22.13|22.05|22.09|22.01|32
1620819090000|2021-05-12 11:31:30|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|51
1620819100000|2021-05-12 11:31:40|||||||||8
1620819110000|2021-05-12 11:31:50|22.08|22|22.06|21.98|22.08|22|22.06|21.98|7
1620819170000|2021-05-12 11:32:50|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|10
1620819180000|2021-05-12 11:33:00|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|4
1620819190000|2021-05-12 11:33:10|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|0
1620819200000|2021-05-12 11:33:20|22.04|21.96|22.08|22|22.08|22|22.04|21.96|0
1620819220000|2021-05-12 11:33:40|22.06|21.98|22.08|22|22.08|22|22.06|21.98|0
1620819230000|2021-05-12 11:33:50|22.06|21.98|22.08|22|22.08|22|22.06|21.98|0
1620819240000|2021-05-12 11:34:00|22.06|21.98|22.09|22.01|22.09|22.01|22.06|21.98|5
1620819250000|2021-05-12 11:34:10|22.08|22|22.08|22|22.08|22|22.08|22|1
1620819260000|2021-05-12 11:34:20|22.06|21.98|22.08|22|22.08|22|22.06|21.98|0
1620819270000|2021-05-12 11:34:30|22.06|21.98|22.08|22|22.08|22|22.06|21.98|0
1620819280000|2021-05-12 11:34:40|22.06|21.98|22.08|22|22.08|22|22.06|21.98|0
1620819300000|2021-05-12 11:35:00|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1620819330000|2021-05-12 11:35:30|22.08|22|22.08|22|22.08|22|22.06|21.98|0
1620819370000|2021-05-12 11:36:10|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1620819380000|2021-05-12 11:36:20|22.08|22|22.08|22|22.08|22|22.06|21.98|1
1620819390000|2021-05-12 11:36:30|22.06|21.98|22.08|22|22.08|22|22.06|21.98|0
1620819400000|2021-05-12 11:36:40|22.06|21.98|22.08|22|22.08|22|22.06|21.98|0
1620819410000|2021-05-12 11:36:50|22.06|21.98|22.08|22|22.08|22|22.06|21.98|0
1620819420000|2021-05-12 11:37:00|22.06|21.98|22.08|22|22.08|22|22.06|21.98|0
1620819480000|2021-05-12 11:38:00|22.06|21.98|22.06|21.98|22.08|22|22.06|21.98|0
1620819490000|2021-05-12 11:38:10|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|5
1620819500000|2021-05-12 11:38:20|22.04|21.96|22.08|22|22.08|22|22.03|21.95|0
1620819560000|2021-05-12 11:39:20|||||||||10
1620819570000|2021-05-12 11:39:30|||||||||3
1620819580000|2021-05-12 11:39:40|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1620819590000|2021-05-12 11:39:50|22.08|22|22.09|22.01|22.11|22.03|22.08|22|3
1620819610000|2021-05-12 11:40:10|22.08|22|22.09|22.01|22.09|22.01|22.08|22|0
1620819620000|2021-05-12 11:40:20|22.08|22|22.08|22|22.08|22|22.08|22|0
1620819630000|2021-05-12 11:40:30|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1620819640000|2021-05-12 11:40:40|22.08|22|22.08|22|22.08|22|22.08|22|1
1620819690000|2021-05-12 11:41:30|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1620819700000|2021-05-12 11:41:40|22.08|22|22.08|22|22.08|22|22.08|22|0
1620819730000|2021-05-12 11:42:10|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1620819760000|2021-05-12 11:42:40|22.08|22|22.08|22|22.08|22|22.08|22|0
1620819770000|2021-05-12 11:42:50|22.09|22.01|22.08|22|22.09|22.01|22.08|22|0
1620819780000|2021-05-12 11:43:00|||||||||12
1620819870000|2021-05-12 11:44:30|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1620819890000|2021-05-12 11:44:50|22.08|22|22.08|22|22.08|22|22.08|22|2
1620819910000|2021-05-12 11:45:10|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1620819920000|2021-05-12 11:45:20|22.08|22|22.08|22|22.08|22|22.08|22|0
1620819990000|2021-05-12 11:46:30|22.06|21.98|22.06|21.98|22.08|22|22.06|21.98|0
1620820000000|2021-05-12 11:46:40|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1620820010000|2021-05-12 11:46:50|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1620820040000|2021-05-12 11:47:20|22.04|21.96|22.04|21.96|22.06|21.98|22.04|21.96|0
1620820050000|2021-05-12 11:47:30|22.06|21.98|22.04|21.96|22.06|21.98|22.04|21.96|0
1620820060000|2021-05-12 11:47:40|22.06|21.98|22.06|21.98|22.06|21.98|22.04|21.96|0
1620820090000|2021-05-12 11:48:10|22.04|21.96|22.06|21.98|22.06|21.98|22.04|21.96|0
1620820110000|2021-05-12 11:48:30|22.08|22|22.06|21.98|22.08|22|22.06|21.98|0
1620820120000|2021-05-12 11:48:40|22.08|22|22.06|21.98|22.08|22|22.06|21.98|0
1620820130000|2021-05-12 11:48:50|22.08|22|22.08|22|22.08|22|22.08|22|0
1620820140000|2021-05-12 11:49:00|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1620820150000|2021-05-12 11:49:10|22.08|22|22.08|22|22.08|22|22.08|22|23
1620820160000|2021-05-12 11:49:20|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1620820230000|2021-05-12 11:50:30|22.04|21.96|22.06|21.98|22.06|21.98|22.04|21.96|0
1620820240000|2021-05-12 11:50:40|||||||||21
1620820250000|2021-05-12 11:50:50|22.08|22|22.06|21.98|22.08|22|22.06|21.98|0
1620820260000|2021-05-12 11:51:00|22.08|22|22.06|21.98|22.08|22|22.04|21.96|45
1620820270000|2021-05-12 11:51:10|22.04|21.96|22.06|21.98|22.06|21.98|22.04|21.96|0
1620820280000|2021-05-12 11:51:20|||||||||3
1620820290000|2021-05-12 11:51:30|22.04|21.96|22.04|21.96|22.06|21.98|22.04|21.96|0
1620820310000|2021-05-12 11:51:50|22.06|21.98|22.08|22|22.08|22|22.06|21.98|0
1620820320000|2021-05-12 11:52:00|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1620820330000|2021-05-12 11:52:10|22.08|22|22.06|21.98|22.08|22|22.06|21.98|1
1620820340000|2021-05-12 11:52:20|22.08|22|22.09|22.01|22.09|22.01|22.08|22|0
1620820350000|2021-05-12 11:52:30|22.08|22|22.06|21.98|22.08|22|22.06|21.98|0
1620820400000|2021-05-12 11:53:20|22.08|22|22.06|21.98|22.08|22|22.06|21.98|0
1620820430000|2021-05-12 11:53:50|22.04|21.96|22.06|21.98|22.06|21.98|22.04|21.96|0
1620820450000|2021-05-12 11:54:10|22.08|22|22.08|22|22.08|22|22.08|22|0
1620820470000|2021-05-12 11:54:30|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1620820510000|2021-05-12 11:55:10|22.08|22|22.09|22.01|22.09|22.01|22.08|22|0
1620820530000|2021-05-12 11:55:30|22.08|22|22.06|21.98|22.08|22|22.06|21.98|2
1620820550000|2021-05-12 11:55:50|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1620820560000|2021-05-12 11:56:00|22.06|21.98|22.04|21.96|22.06|21.98|22.04|21.96|0
1620820650000|2021-05-12 11:57:30|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1620820790000|2021-05-12 11:59:50|22.06|21.98|22.06|21.98|22.06|21.98|22.03|21.95|0
1620820800000|2021-05-12 12:00:00|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1620820820000|2021-05-12 12:00:20|||||||||10
1620820880000|2021-05-12 12:01:20|||||||||2
1620820940000|2021-05-12 12:02:20|||||||||54
1620821110000|2021-05-12 12:05:10|22.08|22|22.06|21.98|22.08|22|22.06|21.98|3
1620821130000|2021-05-12 12:05:30|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1620821210000|2021-05-12 12:06:50|||||||||19
1620821260000|2021-05-12 12:07:40|||||||||12
1620821330000|2021-05-12 12:08:50|||||||||26
1620821360000|2021-05-12 12:09:20|22.08|22|22.08|22|22.08|22|22.08|22|0
1620821370000|2021-05-12 12:09:30|22.06|21.98|22.03|21.95|22.06|21.98|22.03|21.95|0
1620821430000|2021-05-12 12:10:30|||||||||2
1620821510000|2021-05-12 12:11:50|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1620821550000|2021-05-12 12:12:30|22|21.92|22|21.92|22|21.92|22|21.92|39
1620821600000|2021-05-12 12:13:20|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1620821610000|2021-05-12 12:13:30|22|21.92|22|21.92|22|21.92|21.98|21.9|0
1620821680000|2021-05-12 12:14:40|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1620821700000|2021-05-12 12:15:00|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|46
1620821750000|2021-05-12 12:15:50|||||||||30
1620821790000|2021-05-12 12:16:30|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|159
1620821890000|2021-05-12 12:18:10|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|66
1620821900000|2021-05-12 12:18:20|21.99|21.91|22.02|21.94|22.02|21.94|21.99|21.91|9
1620821920000|2021-05-12 12:18:40|22.06|21.98|22.02|21.94|22.06|21.98|22.02|21.94|6
1620821930000|2021-05-12 12:18:50|22.06|21.98|22.07|21.99|22.07|21.99|22.06|21.98|32
1620821980000|2021-05-12 12:19:40|22.08|22|22.08|22|22.08|22|22.08|22|118
1620821990000|2021-05-12 12:19:50|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|6
1620822040000|2021-05-12 12:20:40|||||||||6
1620822060000|2021-05-12 12:21:00|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|0
1620822080000|2021-05-12 12:21:20|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|0
1620822090000|2021-05-12 12:21:30|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1620822100000|2021-05-12 12:21:40|22.05|21.97|22.05|21.97|22.05|21.97|22.03|21.95|0
1620822120000|2021-05-12 12:22:00|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|5
1620822130000|2021-05-12 12:22:10|||||||||1
1620822200000|2021-05-12 12:23:20|22.03|21.95|22.07|21.99|22.07|21.99|22.03|21.95|0
1620822230000|2021-05-12 12:23:50|22.08|22|22.1|22.02|22.1|22.02|22.08|22|3
1620822240000|2021-05-12 12:24:00|22.08|22|22.08|22|22.08|22|22.08|22|0
1620822250000|2021-05-12 12:24:10|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1620822270000|2021-05-12 12:24:30|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1620822310000|2021-05-12 12:25:10|22.08|22|22.1|22.02|22.1|22.02|22.08|22|0
1620822330000|2021-05-12 12:25:30|22.08|22|22.12|22.04|22.12|22.04|22.08|22|0
1620822360000|2021-05-12 12:26:00|22.1|22.02|22.12|22.04|22.12|22.04|22.1|22.02|0
1620822390000|2021-05-12 12:26:30|22.08|22|22.08|22|22.1|22.02|22.08|22|0
1620822400000|2021-05-12 12:26:40|22.1|22.02|22.12|22.04|22.12|22.04|22.1|22.02|0
1620822420000|2021-05-12 12:27:00|22.1|22.02|22.12|22.04|22.12|22.04|22.1|22.02|0
1620822430000|2021-05-12 12:27:10|22.1|22.02|22.1|22.02|22.12|22.04|22.1|22.02|0
1620822440000|2021-05-12 12:27:20|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1620822500000|2021-05-12 12:28:20|22.08|22|22.1|22.02|22.1|22.02|22.08|22|0
1620822530000|2021-05-12 12:28:50|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1620822540000|2021-05-12 12:29:00|||||||||57
1620822550000|2021-05-12 12:29:10|||||||||4
1620822560000|2021-05-12 12:29:20|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|6
1620822570000|2021-05-12 12:29:30|||||||||12
1620822580000|2021-05-12 12:29:40|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1620822590000|2021-05-12 12:29:50|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1620822600000|2021-05-12 12:30:00|22.15|22.07|22.41|22.33|22.44|22.33|22.15|22.04|36
1620822610000|2021-05-12 12:30:10|22.42|22.34|22.46|22.38|22.64|22.52|22.42|22.31|205
1620822620000|2021-05-12 12:30:20|22.44|22.36|22.64|22.56|22.65|22.57|22.44|22.36|78
1620822630000|2021-05-12 12:30:30|22.59|22.51|22.76|22.68|22.76|22.68|22.59|22.51|99
1620822640000|2021-05-12 12:30:40|22.81|22.73|22.97|22.89|22.97|22.89|22.77|22.69|45
1620822650000|2021-05-12 12:30:50|22.98|22.9|22.92|22.84|22.98|22.9|22.82|22.74|250
1620822660000|2021-05-12 12:31:00|22.89|22.81|22.87|22.79|23.02|22.94|22.86|22.78|100
1620822670000|2021-05-12 12:31:10|22.88|22.8|22.81|22.73|22.88|22.8|22.7|22.62|91
1620822680000|2021-05-12 12:31:20|22.78|22.7|22.78|22.7|22.8|22.72|22.7|22.62|29
1620822690000|2021-05-12 12:31:30|22.76|22.68|22.69|22.61|22.76|22.68|22.64|22.56|152
1620822700000|2021-05-12 12:31:40|22.64|22.56|22.7|22.62|22.7|22.62|22.64|22.56|43
1620822710000|2021-05-12 12:31:50|22.72|22.64|22.69|22.61|22.74|22.66|22.68|22.6|53
1620822720000|2021-05-12 12:32:00|22.71|22.63|22.68|22.6|22.72|22.64|22.68|22.6|8
1620822730000|2021-05-12 12:32:10|22.69|22.61|22.74|22.66|22.79|22.71|22.68|22.6|9
1620822740000|2021-05-12 12:32:20|22.69|22.61|22.69|22.61|22.75|22.67|22.69|22.61|14
1620822750000|2021-05-12 12:32:30|22.65|22.57|22.59|22.51|22.65|22.57|22.59|22.51|13
1620822760000|2021-05-12 12:32:40|22.58|22.5|22.59|22.51|22.59|22.51|22.53|22.45|30
1620822770000|2021-05-12 12:32:50|22.62|22.54|22.54|22.46|22.62|22.54|22.54|22.46|21
1620822780000|2021-05-12 12:33:00|22.55|22.47|22.57|22.49|22.59|22.51|22.54|22.46|1
1620822790000|2021-05-12 12:33:10|22.54|22.46|22.54|22.46|22.57|22.49|22.54|22.46|74
1620822800000|2021-05-12 12:33:20|22.56|22.48|22.6|22.52|22.62|22.54|22.56|22.48|73
1620822810000|2021-05-12 12:33:30|22.62|22.54|22.66|22.58|22.66|22.58|22.6|22.52|27
1620822820000|2021-05-12 12:33:40|22.68|22.6|22.71|22.63|22.75|22.67|22.68|22.6|14
1620822830000|2021-05-12 12:33:50|22.7|22.62|22.76|22.68|22.77|22.69|22.7|22.62|2
1620822840000|2021-05-12 12:34:00|22.74|22.66|22.73|22.65|22.74|22.66|22.7|22.62|20
1620822850000|2021-05-12 12:34:10|22.76|22.68|22.76|22.68|22.77|22.69|22.75|22.67|0
1620822860000|2021-05-12 12:34:20|22.72|22.64|22.65|22.57|22.72|22.64|22.65|22.57|22
1620822870000|2021-05-12 12:34:30|22.66|22.58|22.73|22.65|22.75|22.67|22.65|22.57|4
1620822880000|2021-05-12 12:34:40|22.71|22.63|22.7|22.62|22.73|22.65|22.7|22.62|12
1620822890000|2021-05-12 12:34:50|22.68|22.6|22.59|22.51|22.68|22.6|22.59|22.51|13
1620822900000|2021-05-12 12:35:00|22.64|22.56|22.65|22.57|22.65|22.57|22.59|22.51|15
1620822910000|2021-05-12 12:35:10|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|0
1620822920000|2021-05-12 12:35:20|22.62|22.54|22.59|22.51|22.64|22.56|22.59|22.51|3
1620822930000|2021-05-12 12:35:30|22.61|22.53|22.59|22.51|22.64|22.56|22.59|22.51|3
1620822940000|2021-05-12 12:35:40|22.6|22.52|22.65|22.57|22.65|22.57|22.6|22.52|7
1620822950000|2021-05-12 12:35:50|22.64|22.56|22.62|22.54|22.65|22.57|22.62|22.54|1
1620822960000|2021-05-12 12:36:00|22.64|22.56|22.65|22.57|22.65|22.57|22.59|22.51|1
1620822970000|2021-05-12 12:36:10|22.64|22.56|22.65|22.57|22.65|22.57|22.62|22.54|4
1620822980000|2021-05-12 12:36:20|22.64|22.56|22.59|22.51|22.65|22.57|22.59|22.51|0
1620822990000|2021-05-12 12:36:30|22.62|22.54|22.53|22.45|22.62|22.54|22.53|22.45|4
1620823000000|2021-05-12 12:36:40|22.49|22.41|22.48|22.4|22.49|22.41|22.48|22.4|0
1620823010000|2021-05-12 12:36:50|22.49|22.41|22.48|22.4|22.51|22.43|22.48|22.4|1
1620823020000|2021-05-12 12:37:00|22.49|22.41|22.56|22.48|22.58|22.5|22.48|22.4|13
1620823030000|2021-05-12 12:37:10|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|0
1620823040000|2021-05-12 12:37:20|22.59|22.51|22.63|22.55|22.63|22.55|22.58|22.5|126
1620823050000|2021-05-12 12:37:30|22.64|22.56|22.64|22.56|22.64|22.56|22.63|22.55|0
1620823060000|2021-05-12 12:37:40|22.66|22.58|22.67|22.59|22.69|22.61|22.64|22.56|0
1620823070000|2021-05-12 12:37:50|22.69|22.61|22.69|22.61|22.69|22.61|22.67|22.59|0
1620823080000|2021-05-12 12:38:00|22.64|22.56|22.58|22.5|22.69|22.61|22.58|22.5|0
1620823090000|2021-05-12 12:38:10|22.59|22.51|22.58|22.5|22.59|22.51|22.58|22.5|0
1620823100000|2021-05-12 12:38:20|22.59|22.51|22.58|22.5|22.59|22.51|22.56|22.48|0
1620823110000|2021-05-12 12:38:30|22.59|22.51|22.53|22.45|22.59|22.51|22.53|22.45|8
1620823140000|2021-05-12 12:39:00|22.51|22.43|22.53|22.45|22.53|22.45|22.51|22.43|7
1620823150000|2021-05-12 12:39:10|22.54|22.46|22.53|22.45|22.54|22.46|22.53|22.45|0
1620823160000|2021-05-12 12:39:20|22.54|22.46|22.53|22.45|22.54|22.46|22.51|22.43|0
1620823170000|2021-05-12 12:39:30|22.56|22.48|22.54|22.46|22.56|22.48|22.53|22.45|1
1620823180000|2021-05-12 12:39:40|22.53|22.45|22.53|22.45|22.56|22.48|22.53|22.45|3
1620823190000|2021-05-12 12:39:50|22.51|22.43|22.53|22.45|22.53|22.45|22.51|22.43|0
1620823200000|2021-05-12 12:40:00|22.54|22.46|22.54|22.46|22.56|22.48|22.53|22.45|0
1620823210000|2021-05-12 12:40:10|22.56|22.48|22.59|22.51|22.62|22.54|22.54|22.46|0
1620823220000|2021-05-12 12:40:20|22.58|22.5|22.58|22.5|22.59|22.51|22.58|22.5|0
1620823230000|2021-05-12 12:40:30|22.59|22.51|22.58|22.5|22.59|22.51|22.56|22.48|100
1620823240000|2021-05-12 12:40:40|22.59|22.51|22.59|22.51|22.59|22.51|22.56|22.48|20
1620823250000|2021-05-12 12:40:50|22.61|22.53|22.64|22.56|22.64|22.56|22.61|22.53|0
1620823260000|2021-05-12 12:41:00|22.61|22.53|22.59|22.51|22.64|22.56|22.58|22.5|25
1620823270000|2021-05-12 12:41:10|22.58|22.5|22.62|22.54|22.62|22.54|22.58|22.5|40
1620823280000|2021-05-12 12:41:20|22.61|22.53|22.59|22.51|22.61|22.53|22.58|22.5|21
1620823290000|2021-05-12 12:41:30|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|0
1620823300000|2021-05-12 12:41:40|22.59|22.51|22.58|22.5|22.59|22.51|22.58|22.5|1
1620823310000|2021-05-12 12:41:50|22.56|22.48|22.53|22.45|22.56|22.48|22.53|22.45|12
1620823320000|2021-05-12 12:42:00|22.51|22.43|22.53|22.45|22.53|22.45|22.51|22.43|2
1620823340000|2021-05-12 12:42:20|22.51|22.43|22.51|22.43|22.53|22.45|22.48|22.4|2
1620823350000|2021-05-12 12:42:30|22.53|22.45|22.53|22.45|22.53|22.45|22.51|22.43|5
1620823360000|2021-05-12 12:42:40|22.51|22.43|22.53|22.45|22.53|22.45|22.51|22.43|19
1620823370000|2021-05-12 12:42:50|22.51|22.43|22.51|22.43|22.51|22.43|22.48|22.4|1
1620823380000|2021-05-12 12:43:00|22.53|22.45|22.56|22.48|22.56|22.48|22.53|22.45|3
1620823390000|2021-05-12 12:43:10|22.54|22.46|22.56|22.48|22.56|22.48|22.54|22.46|0
1620823400000|2021-05-12 12:43:20|22.57|22.49|22.56|22.48|22.59|22.51|22.56|22.48|0
1620823410000|2021-05-12 12:43:30|22.54|22.46|22.54|22.46|22.56|22.48|22.54|22.46|0
1620823430000|2021-05-12 12:43:50|22.53|22.45|22.53|22.45|22.54|22.46|22.51|22.43|0
1620823440000|2021-05-12 12:44:00|22.51|22.43|22.46|22.38|22.51|22.43|22.46|22.38|12
1620823450000|2021-05-12 12:44:10|22.43|22.35|22.43|22.35|22.46|22.38|22.4|22.32|1
1620823460000|2021-05-12 12:44:20|22.41|22.33|22.43|22.35|22.43|22.35|22.41|22.33|9
1620823470000|2021-05-12 12:44:30|22.4|22.32|22.38|22.3|22.4|22.32|22.38|22.3|0
1620823480000|2021-05-12 12:44:40|22.35|22.27|22.28|22.2|22.35|22.27|22.28|22.2|14
1620823490000|2021-05-12 12:44:50|22.3|22.22|22.27|22.19|22.3|22.22|22.25|22.17|11
1620823500000|2021-05-12 12:45:00|22.25|22.17|22.27|22.19|22.27|22.19|22.25|22.17|0
1620823510000|2021-05-12 12:45:10|22.28|22.2|22.3|22.22|22.3|22.22|22.28|22.2|0
1620823520000|2021-05-12 12:45:20|22.32|22.24|22.3|22.22|22.32|22.24|22.27|22.19|0
1620823530000|2021-05-12 12:45:30|22.32|22.24|22.32|22.24|22.32|22.24|22.3|22.22|0
1620823540000|2021-05-12 12:45:40|22.3|22.22|22.32|22.24|22.32|22.24|22.3|22.22|0
1620823550000|2021-05-12 12:45:50|22.33|22.25|22.32|22.24|22.33|22.25|22.32|22.24|0
1620823560000|2021-05-12 12:46:00|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1620823570000|2021-05-12 12:46:10|22.32|22.24|22.3|22.22|22.32|22.24|22.3|22.22|0
1620823580000|2021-05-12 12:46:20|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|2
1620823600000|2021-05-12 12:46:40|22.32|22.24|22.33|22.25|22.33|22.25|22.32|22.24|8
1620823620000|2021-05-12 12:47:00|22.32|22.24|22.33|22.25|22.33|22.25|22.32|22.24|0
1620823630000|2021-05-12 12:47:10|22.37|22.29|22.33|22.25|22.37|22.29|22.33|22.25|32
1620823650000|2021-05-12 12:47:30|||||||||5
1620823670000|2021-05-12 12:47:50|22.38|22.3|22.38|22.3|22.38|22.3|22.37|22.29|6
1620823680000|2021-05-12 12:48:00|||||||||2
1620823700000|2021-05-12 12:48:20|22.41|22.33|22.41|22.33|22.43|22.35|22.41|22.33|0
1620823710000|2021-05-12 12:48:30|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|7
1620823720000|2021-05-12 12:48:40|||||||||1
1620823730000|2021-05-12 12:48:50|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|14
1620823740000|2021-05-12 12:49:00|22.46|22.38|22.46|22.38|22.48|22.4|22.43|22.35|41
1620823750000|2021-05-12 12:49:10|22.48|22.4|22.48|22.4|22.48|22.4|22.46|22.38|0
1620823760000|2021-05-12 12:49:20|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|3
1620823770000|2021-05-12 12:49:30|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|75
1620823780000|2021-05-12 12:49:40|22.48|22.4|22.48|22.4|22.48|22.4|22.46|22.38|40
1620823800000|2021-05-12 12:50:00|||||||||29
1620823810000|2021-05-12 12:50:10|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|24
1620823820000|2021-05-12 12:50:20|22.43|22.35|22.46|22.38|22.46|22.38|22.43|22.35|14
1620823830000|2021-05-12 12:50:30|22.48|22.4|22.44|22.36|22.48|22.4|22.43|22.35|1
1620823840000|2021-05-12 12:50:40|22.46|22.38|22.44|22.36|22.46|22.38|22.44|22.36|0
1620823850000|2021-05-12 12:50:50|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1620823860000|2021-05-12 12:51:00|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1620823890000|2021-05-12 12:51:30|22.41|22.33|22.43|22.35|22.43|22.35|22.41|22.33|5
1620823930000|2021-05-12 12:52:10|22.39|22.31|22.43|22.35|22.44|22.36|22.39|22.31|6
1620823940000|2021-05-12 12:52:20|22.44|22.36|22.46|22.38|22.46|22.38|22.43|22.35|0
1620823950000|2021-05-12 12:52:30|22.48|22.4|22.46|22.38|22.48|22.4|22.46|22.38|0
1620823970000|2021-05-12 12:52:50|22.44|22.36|22.43|22.35|22.44|22.36|22.43|22.35|1
1620823980000|2021-05-12 12:53:00|22.44|22.36|22.46|22.38|22.46|22.38|22.43|22.35|0
1620823990000|2021-05-12 12:53:10|22.44|22.36|22.47|22.39|22.47|22.39|22.44|22.36|1
1620824000000|2021-05-12 12:53:20|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1620824020000|2021-05-12 12:53:40|22.48|22.4|22.47|22.39|22.48|22.4|22.47|22.39|0
1620824030000|2021-05-12 12:53:50|22.46|22.38|22.45|22.37|22.49|22.41|22.45|22.37|30
1620824040000|2021-05-12 12:54:00|22.44|22.36|22.47|22.39|22.47|22.39|22.44|22.36|0
1620824100000|2021-05-12 12:55:00|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|0
1620824110000|2021-05-12 12:55:10|22.49|22.41|22.49|22.41|22.5|22.42|22.49|22.41|0
1620824120000|2021-05-12 12:55:20|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1620824150000|2021-05-12 12:55:50|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1620824160000|2021-05-12 12:56:00|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|0
1620824170000|2021-05-12 12:56:10|22.58|22.5|22.65|22.57|22.65|22.57|22.58|22.5|61
1620824180000|2021-05-12 12:56:20|||||||||5
1620824190000|2021-05-12 12:56:30|22.66|22.58|22.69|22.61|22.69|22.61|22.66|22.58|16
1620824200000|2021-05-12 12:56:40|22.71|22.63|22.67|22.59|22.71|22.63|22.66|22.58|26
1620824210000|2021-05-12 12:56:50|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|0
1620824220000|2021-05-12 12:57:00|22.64|22.56|22.66|22.58|22.66|22.58|22.63|22.55|72
1620824240000|2021-05-12 12:57:20|22.64|22.56|22.66|22.58|22.66|22.58|22.64|22.56|0
1620824250000|2021-05-12 12:57:30|22.64|22.56|22.64|22.56|22.64|22.56|22.62|22.54|32
1620824270000|2021-05-12 12:57:50|22.63|22.55|22.58|22.5|22.64|22.56|22.58|22.5|31
1620824280000|2021-05-12 12:58:00|22.59|22.51|22.56|22.48|22.59|22.51|22.56|22.48|8
1620824290000|2021-05-12 12:58:10|22.54|22.46|22.48|22.4|22.54|22.46|22.48|22.4|72
1620824300000|2021-05-12 12:58:20|22.46|22.38|22.45|22.37|22.46|22.38|22.45|22.37|72
1620824320000|2021-05-12 12:58:40|22.41|22.33|22.43|22.35|22.45|22.37|22.41|22.33|4
1620824330000|2021-05-12 12:58:50|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|2
1620824340000|2021-05-12 12:59:00|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|23
1620824350000|2021-05-12 12:59:10|22.4|22.32|22.4|22.32|22.41|22.33|22.4|22.32|0
1620824370000|2021-05-12 12:59:30|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|7
1620824390000|2021-05-12 12:59:50|22.36|22.28|22.35|22.27|22.36|22.28|22.35|22.27|17
1620824400000|2021-05-12 13:00:00|||||||||24
1620824410000|2021-05-12 13:00:10|22.38|22.3|22.46|22.38|22.46|22.38|22.35|22.27|51
1620824420000|2021-05-12 13:00:20|22.49|22.41|22.51|22.43|22.51|22.43|22.49|22.41|0
1620824430000|2021-05-12 13:00:30|||||||||4
1620824440000|2021-05-12 13:00:40|22.5|22.42|22.51|22.43|22.51|22.43|22.5|22.42|4
1620824460000|2021-05-12 13:01:00|22.54|22.46|22.51|22.43|22.54|22.46|22.51|22.43|1
1620824470000|2021-05-12 13:01:10|||||||||9
1620824480000|2021-05-12 13:01:20|22.5|22.42|22.46|22.38|22.5|22.42|22.46|22.38|0
1620824490000|2021-05-12 13:01:30|||||||||25
1620824500000|2021-05-12 13:01:40|22.48|22.4|22.46|22.38|22.48|22.4|22.46|22.38|0
1620824510000|2021-05-12 13:01:50|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1620824520000|2021-05-12 13:02:00|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|6
1620824530000|2021-05-12 13:02:10|22.45|22.37|22.43|22.35|22.45|22.37|22.43|22.35|0
1620824540000|2021-05-12 13:02:20|22.45|22.37|22.45|22.37|22.45|22.37|22.43|22.35|0
1620824550000|2021-05-12 13:02:30|22.43|22.35|22.45|22.37|22.45|22.37|22.43|22.35|0
1620824560000|2021-05-12 13:02:40|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1620824570000|2021-05-12 13:02:50|22.45|22.37|22.41|22.33|22.45|22.37|22.41|22.33|0
1620824580000|2021-05-12 13:03:00|22.4|22.32|22.35|22.27|22.4|22.32|22.35|22.27|0
1620824590000|2021-05-12 13:03:10|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|1
1620824600000|2021-05-12 13:03:20|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1620824610000|2021-05-12 13:03:30|22.32|22.24|22.3|22.22|22.32|22.24|22.3|22.22|21
1620824620000|2021-05-12 13:03:40|22.32|22.24|22.29|22.21|22.32|22.24|22.29|22.21|62
1620824630000|2021-05-12 13:03:50|22.27|22.19|22.24|22.16|22.27|22.19|22.24|22.16|55
1620824640000|2021-05-12 13:04:00|22.25|22.17|22.24|22.16|22.27|22.19|22.24|22.16|0
1620824650000|2021-05-12 13:04:10|22.22|22.14|22.24|22.16|22.24|22.16|22.22|22.14|0
1620824670000|2021-05-12 13:04:30|22.27|22.19|22.3|22.22|22.3|22.22|22.27|22.19|47
1620824690000|2021-05-12 13:04:50|22.28|22.2|22.3|22.22|22.3|22.22|22.28|22.2|0
1620824700000|2021-05-12 13:05:00|22.32|22.24|22.33|22.25|22.35|22.27|22.32|22.24|0
1620824710000|2021-05-12 13:05:10|22.35|22.27|22.33|22.25|22.35|22.27|22.33|22.25|0
1620824720000|2021-05-12 13:05:20|22.35|22.27|22.35|22.27|22.35|22.27|22.33|22.25|0
1620824750000|2021-05-12 13:05:50|22.34|22.26|22.33|22.25|22.34|22.26|22.3|22.22|0
1620824790000|2021-05-12 13:06:30|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1620824820000|2021-05-12 13:07:00|22.32|22.24|22.3|22.22|22.33|22.25|22.3|22.22|0
1620824850000|2021-05-12 13:07:30|22.29|22.21|22.3|22.22|22.3|22.22|22.28|22.2|0
1620824880000|2021-05-12 13:08:00|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|2
1620824890000|2021-05-12 13:08:10|22.25|22.17|22.27|22.19|22.27|22.19|22.25|22.17|0
1620824900000|2021-05-12 13:08:20|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|0
1620824910000|2021-05-12 13:08:30|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1620824930000|2021-05-12 13:08:50|22.27|22.19|22.28|22.2|22.3|22.22|22.27|22.19|6
1620824940000|2021-05-12 13:09:00|22.3|22.22|22.3|22.22|22.3|22.22|22.28|22.2|0
1620824950000|2021-05-12 13:09:10|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|0
1620824980000|2021-05-12 13:09:40|||||||||6
1620824990000|2021-05-12 13:09:50|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1620825000000|2021-05-12 13:10:00|22.31|22.23|22.31|22.23|22.33|22.25|22.31|22.23|0
1620825010000|2021-05-12 13:10:10|22.33|22.25|22.36|22.28|22.36|22.28|22.33|22.25|0
1620825020000|2021-05-12 13:10:20|22.41|22.33|22.39|22.31|22.41|22.33|22.38|22.3|0
1620825030000|2021-05-12 13:10:30|22.38|22.3|22.36|22.28|22.39|22.31|22.36|22.28|5
1620825040000|2021-05-12 13:10:40|22.38|22.3|22.36|22.28|22.38|22.3|22.36|22.28|0
1620825070000|2021-05-12 13:11:10|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1620825080000|2021-05-12 13:11:20|22.36|22.28|22.38|22.3|22.38|22.3|22.36|22.28|0
1620825090000|2021-05-12 13:11:30|22.41|22.33|22.39|22.31|22.41|22.33|22.38|22.3|0
1620825100000|2021-05-12 13:11:40|22.38|22.3|22.41|22.33|22.41|22.33|22.38|22.3|1
1620825110000|2021-05-12 13:11:50|22.39|22.31|22.39|22.31|22.39|22.31|22.36|22.28|10
1620825120000|2021-05-12 13:12:00|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|23
1620825140000|2021-05-12 13:12:20|22.44|22.36|22.44|22.36|22.46|22.38|22.44|22.36|11
1620825150000|2021-05-12 13:12:30|22.41|22.33|22.42|22.34|22.44|22.36|22.41|22.33|0
1620825160000|2021-05-12 13:12:40|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|43
1620825170000|2021-05-12 13:12:50|22.42|22.34|22.46|22.38|22.46|22.38|22.42|22.34|0
1620825180000|2021-05-12 13:13:00|22.44|22.36|22.41|22.33|22.44|22.36|22.41|22.33|2
1620825200000|2021-05-12 13:13:20|22.42|22.34|22.42|22.34|22.42|22.34|22.41|22.33|10
1620825210000|2021-05-12 13:13:30|22.41|22.33|22.42|22.34|22.42|22.34|22.41|22.33|0
1620825220000|2021-05-12 13:13:40|22.41|22.33|22.41|22.33|22.42|22.34|22.41|22.33|0
1620825230000|2021-05-12 13:13:50|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1620825240000|2021-05-12 13:14:00|22.41|22.33|22.42|22.34|22.42|22.34|22.41|22.33|0
1620825250000|2021-05-12 13:14:10|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|0
1620825260000|2021-05-12 13:14:20|22.42|22.34|22.42|22.34|22.42|22.34|22.41|22.33|0
1620825280000|2021-05-12 13:14:40|||||||||6
1620825300000|2021-05-12 13:15:00|22.41|22.33|22.39|22.31|22.42|22.34|22.39|22.31|0
1620825310000|2021-05-12 13:15:10|22.41|22.33|22.42|22.34|22.42|22.34|22.41|22.33|4
1620825320000|2021-05-12 13:15:20|22.41|22.33|22.42|22.34|22.42|22.34|22.41|22.33|0
1620825340000|2021-05-12 13:15:40|22.43|22.35|22.47|22.39|22.47|22.39|22.43|22.35|0
1620825370000|2021-05-12 13:16:10|22.48|22.4|22.47|22.39|22.48|22.4|22.47|22.39|1
1620825380000|2021-05-12 13:16:20|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1620825390000|2021-05-12 13:16:30|22.47|22.39|22.48|22.4|22.48|22.4|22.47|22.39|2
1620825400000|2021-05-12 13:16:40|22.47|22.39|22.48|22.4|22.48|22.4|22.47|22.39|0
1620825410000|2021-05-12 13:16:50|22.47|22.39|22.48|22.4|22.48|22.4|22.47|22.39|0
1620825420000|2021-05-12 13:17:00|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1620825430000|2021-05-12 13:17:10|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|61
1620825450000|2021-05-12 13:17:30|22.52|22.44|22.48|22.4|22.52|22.44|22.48|22.4|1
1620825460000|2021-05-12 13:17:40|22.5|22.42|22.48|22.4|22.5|22.42|22.48|22.4|0
1620825480000|2021-05-12 13:18:00|22.47|22.39|22.48|22.4|22.48|22.4|22.47|22.39|0
1620825490000|2021-05-12 13:18:10|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|1
1620825500000|2021-05-12 13:18:20|22.48|22.4|22.5|22.42|22.5|22.42|22.48|22.4|0
1620825510000|2021-05-12 13:18:30|22.52|22.44|22.53|22.45|22.53|22.45|22.52|22.44|2
1620825540000|2021-05-12 13:19:00|22.48|22.4|22.51|22.43|22.51|22.43|22.48|22.4|0
1620825550000|2021-05-12 13:19:10|22.5|22.42|22.48|22.4|22.51|22.43|22.48|22.4|0
1620825560000|2021-05-12 13:19:20|22.5|22.42|22.48|22.4|22.5|22.42|22.48|22.4|36
1620825570000|2021-05-12 13:19:30|22.5|22.42|22.53|22.45|22.53|22.45|22.5|22.42|3
1620825630000|2021-05-12 13:20:30|22.55|22.47|22.55|22.47|22.56|22.48|22.55|22.47|0
1620825640000|2021-05-12 13:20:40|22.56|22.48|22.55|22.47|22.56|22.48|22.55|22.47|0
1620825650000|2021-05-12 13:20:50|22.56|22.48|22.53|22.45|22.56|22.48|22.53|22.45|0
1620825660000|2021-05-12 13:21:00|22.52|22.44|22.47|22.39|22.52|22.44|22.47|22.39|86
1620825670000|2021-05-12 13:21:10|22.48|22.4|22.47|22.39|22.48|22.4|22.47|22.39|0
1620825680000|2021-05-12 13:21:20|22.48|22.4|22.48|22.4|22.48|22.4|22.47|22.39|0
1620825690000|2021-05-12 13:21:30|22.47|22.39|22.48|22.4|22.48|22.4|22.47|22.39|4
1620825700000|2021-05-12 13:21:40|22.5|22.42|22.52|22.44|22.52|22.44|22.5|22.42|8
1620825720000|2021-05-12 13:22:00|22.53|22.45|22.53|22.45|22.53|22.45|22.52|22.44|2
1620825730000|2021-05-12 13:22:10|22.52|22.44|22.53|22.45|22.53|22.45|22.52|22.44|2
1620825740000|2021-05-12 13:22:20|22.52|22.44|22.52|22.44|22.52|22.44|22.5|22.42|0
1620825750000|2021-05-12 13:22:30|22.5|22.42|22.5|22.42|22.5|22.42|22.48|22.4|0
1620825760000|2021-05-12 13:22:40|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1620825770000|2021-05-12 13:22:50|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1620825790000|2021-05-12 13:23:10|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|45
1620825800000|2021-05-12 13:23:20|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|3
1620825820000|2021-05-12 13:23:40|22.52|22.44|22.53|22.45|22.53|22.45|22.52|22.44|3
1620825850000|2021-05-12 13:24:10|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1620825860000|2021-05-12 13:24:20|22.53|22.45|22.54|22.46|22.54|22.46|22.53|22.45|0
1620825870000|2021-05-12 13:24:30|22.53|22.45|22.53|22.45|22.54|22.46|22.53|22.45|0
1620825900000|2021-05-12 13:25:00|22.54|22.46|22.58|22.5|22.58|22.5|22.54|22.46|0
1620825910000|2021-05-12 13:25:10|22.59|22.51|22.56|22.48|22.59|22.51|22.56|22.48|0
1620825930000|2021-05-12 13:25:30|||||||||1
1620825940000|2021-05-12 13:25:40|22.54|22.46|22.56|22.48|22.56|22.48|22.53|22.45|1
1620825950000|2021-05-12 13:25:50|22.54|22.46|22.53|22.45|22.54|22.46|22.53|22.45|0
1620825990000|2021-05-12 13:26:30|22.52|22.44|22.48|22.4|22.52|22.44|22.48|22.4|34
1620826050000|2021-05-12 13:27:30|22.47|22.39|22.38|22.3|22.48|22.4|22.38|22.3|24
1620826060000|2021-05-12 13:27:40|22.43|22.35|22.38|22.3|22.43|22.35|22.38|22.3|31
1620826070000|2021-05-12 13:27:50|22.4|22.32|22.4|22.32|22.41|22.33|22.4|22.32|0
1620826080000|2021-05-12 13:28:00|22.41|22.33|22.4|22.32|22.43|22.35|22.4|22.32|0
1620826090000|2021-05-12 13:28:10|22.38|22.3|22.4|22.32|22.41|22.33|22.38|22.3|0
1620826100000|2021-05-12 13:28:20|22.41|22.33|22.41|22.33|22.41|22.33|22.38|22.3|0
1620826110000|2021-05-12 13:28:30|22.43|22.35|22.4|22.32|22.43|22.35|22.4|22.32|0
1620826120000|2021-05-12 13:28:40|22.41|22.33|22.43|22.35|22.43|22.35|22.4|22.32|0
1620826150000|2021-05-12 13:29:10|22.42|22.34|22.41|22.33|22.43|22.35|22.4|22.32|0
1620826160000|2021-05-12 13:29:20|22.4|22.32|22.41|22.33|22.41|22.33|22.4|22.32|0
1620826170000|2021-05-12 13:29:30|22.43|22.35|22.41|22.33|22.43|22.35|22.4|22.32|0
1620826180000|2021-05-12 13:29:40|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|7
1620826190000|2021-05-12 13:29:50|22.41|22.33|22.43|22.35|22.43|22.35|22.41|22.33|0
1620826200000|2021-05-12 13:30:00|22.44|22.36|22.44|22.36|22.44|22.36|22.43|22.35|30
1620826210000|2021-05-12 13:30:10|22.43|22.35|22.48|22.4|22.48|22.4|22.43|22.35|2
1620826220000|2021-05-12 13:30:20|22.49|22.41|22.48|22.4|22.49|22.41|22.48|22.4|37
1620826230000|2021-05-12 13:30:30|22.49|22.41|22.49|22.41|22.49|22.41|22.48|22.4|2
1620826240000|2021-05-12 13:30:40|22.48|22.4|22.46|22.38|22.49|22.41|22.46|22.38|0
1620826250000|2021-05-12 13:30:50|22.48|22.4|22.43|22.35|22.48|22.4|22.43|22.35|3
1620826260000|2021-05-12 13:31:00|22.42|22.34|22.35|22.27|22.42|22.34|22.32|22.24|8
1620826270000|2021-05-12 13:31:10|22.37|22.29|22.35|22.27|22.37|22.29|22.32|22.24|0
1620826280000|2021-05-12 13:31:20|22.32|22.24|22.32|22.24|22.35|22.27|22.32|22.24|0
1620826290000|2021-05-12 13:31:30|22.33|22.25|22.32|22.24|22.37|22.29|22.31|22.23|154
1620826300000|2021-05-12 13:31:40|22.34|22.26|22.37|22.29|22.37|22.29|22.32|22.24|2
1620826310000|2021-05-12 13:31:50|22.38|22.3|22.42|22.34|22.42|22.34|22.37|22.29|10
1620826320000|2021-05-12 13:32:00|22.41|22.33|22.43|22.35|22.47|22.39|22.4|22.32|81
1620826330000|2021-05-12 13:32:10|22.45|22.37|22.47|22.39|22.47|22.39|22.43|22.35|4
1620826340000|2021-05-12 13:32:20|22.43|22.35|22.42|22.34|22.43|22.35|22.42|22.34|13
1620826350000|2021-05-12 13:32:30|22.46|22.38|22.47|22.39|22.47|22.39|22.42|22.34|5
1620826360000|2021-05-12 13:32:40|22.46|22.38|22.47|22.39|22.47|22.39|22.42|22.34|0
1620826370000|2021-05-12 13:32:50|22.46|22.38|22.41|22.33|22.46|22.38|22.41|22.33|1
1620826380000|2021-05-12 13:33:00|22.37|22.29|22.37|22.29|22.39|22.31|22.37|22.29|0
1620826390000|2021-05-12 13:33:10|22.36|22.28|22.37|22.29|22.39|22.31|22.36|22.28|2
1620826400000|2021-05-12 13:33:20|22.39|22.31|22.41|22.33|22.42|22.34|22.37|22.29|20
1620826410000|2021-05-12 13:33:30|22.42|22.34|22.42|22.34|22.42|22.34|22.41|22.33|58
1620826420000|2021-05-12 13:33:40|22.41|22.33|22.42|22.34|22.44|22.36|22.41|22.33|2
1620826430000|2021-05-12 13:33:50|22.41|22.33|22.41|22.33|22.42|22.34|22.39|22.31|0
1620826440000|2021-05-12 13:34:00|22.37|22.29|22.36|22.28|22.41|22.33|22.36|22.28|6
1620826450000|2021-05-12 13:34:10|22.38|22.3|22.41|22.33|22.41|22.33|22.36|22.28|42
1620826460000|2021-05-12 13:34:20|22.37|22.29|22.41|22.33|22.41|22.33|22.37|22.29|0
1620826470000|2021-05-12 13:34:30|22.39|22.31|22.41|22.33|22.41|22.33|22.36|22.28|0
1620826480000|2021-05-12 13:34:40|22.4|22.32|22.36|22.28|22.4|22.32|22.36|22.28|41
1620826490000|2021-05-12 13:34:50|22.35|22.27|22.36|22.28|22.38|22.3|22.35|22.27|0
1620826500000|2021-05-12 13:35:00|22.38|22.3|22.35|22.27|22.4|22.32|22.35|22.27|10
1620826510000|2021-05-12 13:35:10|22.34|22.26|22.29|22.21|22.34|22.26|22.29|22.21|12
1620826520000|2021-05-12 13:35:20|22.33|22.25|22.34|22.26|22.35|22.27|22.31|22.23|68
1620826540000|2021-05-12 13:35:40|||||||||36
1620826550000|2021-05-12 13:35:50|22.38|22.3|22.39|22.31|22.39|22.31|22.34|22.26|64
1620826560000|2021-05-12 13:36:00|22.43|22.35|22.47|22.39|22.49|22.41|22.41|22.33|66
1620826570000|2021-05-12 13:36:10|22.46|22.38|22.49|22.41|22.49|22.41|22.44|22.36|48
1620826580000|2021-05-12 13:36:20|22.47|22.39|22.49|22.41|22.49|22.41|22.44|22.36|5
1620826590000|2021-05-12 13:36:30|22.47|22.39|22.44|22.36|22.49|22.41|22.44|22.36|0
1620826600000|2021-05-12 13:36:40|22.43|22.35|22.39|22.31|22.43|22.35|22.39|22.31|41
1620826610000|2021-05-12 13:36:50|22.38|22.3|22.43|22.35|22.43|22.35|22.38|22.3|22
1620826620000|2021-05-12 13:37:00|22.39|22.31|22.39|22.31|22.42|22.34|22.39|22.31|13
1620826640000|2021-05-12 13:37:20|22.38|22.3|22.34|22.26|22.39|22.31|22.34|22.26|68
1620826650000|2021-05-12 13:37:30|22.33|22.25|22.31|22.23|22.34|22.26|22.31|22.23|0
1620826660000|2021-05-12 13:37:40|22.29|22.21|22.33|22.25|22.33|22.25|22.29|22.21|0
1620826670000|2021-05-12 13:37:50|22.31|22.23|22.34|22.26|22.34|22.26|22.31|22.23|23
1620826680000|2021-05-12 13:38:00|22.33|22.25|22.34|22.26|22.34|22.26|22.33|22.25|1
1620826690000|2021-05-12 13:38:10|22.33|22.25|22.34|22.26|22.34|22.26|22.33|22.25|61
1620826710000|2021-05-12 13:38:30|22.33|22.25|22.29|22.21|22.33|22.25|22.29|22.21|6
1620826720000|2021-05-12 13:38:40|22.3|22.22|22.34|22.26|22.34|22.26|22.29|22.21|14
1620826730000|2021-05-12 13:38:50|||||||||26
1620826740000|2021-05-12 13:39:00|22.36|22.28|22.39|22.31|22.39|22.31|22.34|22.26|68
1620826750000|2021-05-12 13:39:10|22.4|22.32|22.4|22.32|22.42|22.34|22.4|22.32|14
1620826760000|2021-05-12 13:39:20|22.42|22.34|22.44|22.36|22.45|22.37|22.42|22.34|117
1620826770000|2021-05-12 13:39:30|22.45|22.37|22.45|22.37|22.45|22.37|22.44|22.36|17
1620826780000|2021-05-12 13:39:40|22.44|22.36|22.45|22.37|22.45|22.37|22.44|22.36|7
1620826790000|2021-05-12 13:39:50|22.44|22.36|22.45|22.37|22.45|22.37|22.44|22.36|0
1620826800000|2021-05-12 13:40:00|22.44|22.36|22.5|22.42|22.51|22.43|22.44|22.36|97
1620826810000|2021-05-12 13:40:10|22.48|22.4|22.51|22.43|22.53|22.45|22.46|22.38|25
1620826820000|2021-05-12 13:40:20|22.5|22.42|22.51|22.43|22.54|22.46|22.5|22.42|38
1620826830000|2021-05-12 13:40:30|22.54|22.46|22.57|22.49|22.57|22.49|22.51|22.43|0
1620826840000|2021-05-12 13:40:40|22.56|22.48|22.54|22.46|22.56|22.48|22.54|22.46|0
1620826850000|2021-05-12 13:40:50|22.56|22.48|22.54|22.46|22.56|22.48|22.54|22.46|0
1620826860000|2021-05-12 13:41:00|22.56|22.48|22.53|22.45|22.56|22.48|22.52|22.44|231
1620826870000|2021-05-12 13:41:10|22.55|22.47|22.55|22.47|22.55|22.47|22.53|22.45|15
1620826880000|2021-05-12 13:41:20|||||||||97
1620826890000|2021-05-12 13:41:30|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|60
1620826900000|2021-05-12 13:41:40|22.6|22.52|22.56|22.48|22.6|22.52|22.56|22.48|0
1620826910000|2021-05-12 13:41:50|22.58|22.5|22.56|22.48|22.6|22.52|22.56|22.48|20
1620826920000|2021-05-12 13:42:00|22.58|22.5|22.6|22.52|22.6|22.52|22.58|22.5|0
1620826930000|2021-05-12 13:42:10|22.58|22.5|22.56|22.48|22.58|22.5|22.55|22.47|14
1620826940000|2021-05-12 13:42:20|22.58|22.5|22.53|22.45|22.58|22.5|22.51|22.43|1
1620826950000|2021-05-12 13:42:30|22.55|22.47|22.55|22.47|22.55|22.47|22.53|22.45|1
1620826960000|2021-05-12 13:42:40|22.56|22.48|22.56|22.48|22.6|22.52|22.56|22.48|52
1620826970000|2021-05-12 13:42:50|22.58|22.5|22.58|22.5|22.6|22.52|22.58|22.5|0
1620826980000|2021-05-12 13:43:00|22.6|22.52|22.55|22.47|22.6|22.52|22.55|22.47|0
1620827010000|2021-05-12 13:43:30|22.5|22.42|22.55|22.47|22.55|22.47|22.5|22.42|34
1620827030000|2021-05-12 13:43:50|||||||||6
1620827040000|2021-05-12 13:44:00|22.53|22.45|22.5|22.42|22.55|22.47|22.5|22.42|13
1620827060000|2021-05-12 13:44:20|22.53|22.45|22.56|22.48|22.56|22.48|22.5|22.42|28
1620827070000|2021-05-12 13:44:30|22.55|22.47|22.55|22.47|22.56|22.48|22.55|22.47|0
1620827080000|2021-05-12 13:44:40|22.56|22.48|22.55|22.47|22.56|22.48|22.55|22.47|0
1620827090000|2021-05-12 13:44:50|22.53|22.45|22.5|22.42|22.55|22.47|22.5|22.42|10
1620827100000|2021-05-12 13:45:00|22.51|22.43|22.5|22.42|22.55|22.47|22.5|22.42|0
1620827120000|2021-05-12 13:45:20|22.49|22.41|22.5|22.42|22.5|22.42|22.45|22.37|152
1620827130000|2021-05-12 13:45:30|22.46|22.38|22.4|22.32|22.48|22.4|22.4|22.32|38
1620827140000|2021-05-12 13:45:40|22.42|22.34|22.4|22.32|22.42|22.34|22.36|22.28|5
1620827150000|2021-05-12 13:45:50|22.39|22.31|22.37|22.29|22.39|22.31|22.35|22.27|55
1620827160000|2021-05-12 13:46:00|22.35|22.27|22.35|22.27|22.37|22.29|22.35|22.27|0
1620827180000|2021-05-12 13:46:20|22.34|22.26|22.29|22.21|22.34|22.26|22.27|22.19|85
1620827190000|2021-05-12 13:46:30|22.25|22.17|22.25|22.17|22.29|22.21|22.24|22.16|26
1620827200000|2021-05-12 13:46:40|22.24|22.16|22.24|22.16|22.25|22.17|22.24|22.16|0
1620827210000|2021-05-12 13:46:50|22.25|22.17|22.27|22.19|22.29|22.21|22.25|22.17|0
1620827220000|2021-05-12 13:47:00|22.29|22.21|22.32|22.24|22.32|22.24|22.29|22.21|0
1620827230000|2021-05-12 13:47:10|22.3|22.22|22.29|22.21|22.3|22.22|22.24|22.16|0
1620827240000|2021-05-12 13:47:20|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|0
1620827250000|2021-05-12 13:47:30|22.3|22.22|22.34|22.26|22.34|22.26|22.29|22.21|1
1620827260000|2021-05-12 13:47:40|22.32|22.24|22.34|22.26|22.35|22.27|22.32|22.24|0
1620827280000|2021-05-12 13:48:00|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1620827290000|2021-05-12 13:48:10|22.34|22.26|22.34|22.26|22.35|22.27|22.34|22.26|0
1620827300000|2021-05-12 13:48:20|22.35|22.27|22.35|22.27|22.35|22.27|22.34|22.26|0
1620827310000|2021-05-12 13:48:30|22.34|22.26|22.34|22.26|22.35|22.27|22.34|22.26|0
1620827330000|2021-05-12 13:48:50|22.35|22.27|22.34|22.26|22.35|22.27|22.34|22.26|0
1620827340000|2021-05-12 13:49:00|22.35|22.27|22.34|22.26|22.35|22.27|22.34|22.26|0
1620827350000|2021-05-12 13:49:10|22.35|22.27|22.45|22.37|22.45|22.37|22.34|22.26|0
1620827360000|2021-05-12 13:49:20|22.43|22.35|22.45|22.37|22.46|22.38|22.41|22.33|0
1620827370000|2021-05-12 13:49:30|22.46|22.38|22.45|22.37|22.46|22.38|22.43|22.35|0
1620827380000|2021-05-12 13:49:40|22.46|22.38|22.51|22.43|22.51|22.43|22.46|22.38|0
1620827390000|2021-05-12 13:49:50|22.5|22.42|22.46|22.38|22.5|22.42|22.46|22.38|0
1620827400000|2021-05-12 13:50:00|22.45|22.37|22.51|22.43|22.51|22.43|22.45|22.37|2
1620827410000|2021-05-12 13:50:10|22.54|22.46|22.54|22.46|22.56|22.48|22.54|22.46|5
1620827420000|2021-05-12 13:50:20|22.56|22.48|22.59|22.51|22.59|22.51|22.54|22.46|36
1620827430000|2021-05-12 13:50:30|22.57|22.49|22.53|22.45|22.57|22.49|22.51|22.43|22
1620827440000|2021-05-12 13:50:40|22.51|22.43|22.51|22.43|22.54|22.46|22.51|22.43|0
1620827450000|2021-05-12 13:50:50|22.54|22.46|22.51|22.43|22.54|22.46|22.51|22.43|0
1620827460000|2021-05-12 13:51:00|22.46|22.38|22.51|22.43|22.51|22.43|22.46|22.38|9
1620827470000|2021-05-12 13:51:10|22.52|22.44|22.52|22.44|22.52|22.44|22.51|22.43|3
1620827480000|2021-05-12 13:51:20|22.51|22.43|22.51|22.43|22.54|22.46|22.51|22.43|0
1620827490000|2021-05-12 13:51:30|22.49|22.41|22.49|22.41|22.51|22.43|22.46|22.38|1
1620827500000|2021-05-12 13:51:40|22.46|22.38|22.46|22.38|22.49|22.41|22.44|22.36|21
1620827510000|2021-05-12 13:51:50|22.43|22.35|22.45|22.37|22.45|22.37|22.43|22.35|13
1620827520000|2021-05-12 13:52:00|22.43|22.35|22.4|22.32|22.43|22.35|22.4|22.32|14
1620827530000|2021-05-12 13:52:10|22.38|22.3|22.38|22.3|22.4|22.32|22.35|22.27|8
1620827540000|2021-05-12 13:52:20|22.4|22.32|22.41|22.33|22.41|22.33|22.4|22.32|0
1620827550000|2021-05-12 13:52:30|22.4|22.32|22.41|22.33|22.41|22.33|22.4|22.32|0
1620827560000|2021-05-12 13:52:40|22.4|22.32|22.43|22.35|22.43|22.35|22.4|22.32|0
1620827570000|2021-05-12 13:52:50|22.45|22.37|22.46|22.38|22.46|22.38|22.45|22.37|0
1620827580000|2021-05-12 13:53:00|22.48|22.4|22.54|22.46|22.54|22.46|22.48|22.4|0
1620827590000|2021-05-12 13:53:10|22.56|22.48|22.51|22.43|22.56|22.48|22.51|22.43|0
1620827600000|2021-05-12 13:53:20|22.53|22.45|22.51|22.43|22.54|22.46|22.51|22.43|0
1620827610000|2021-05-12 13:53:30|||||||||3
1620827620000|2021-05-12 13:53:40|22.5|22.42|22.45|22.37|22.5|22.42|22.45|22.37|2
1620827630000|2021-05-12 13:53:50|22.46|22.38|22.48|22.4|22.5|22.42|22.46|22.38|9
1620827640000|2021-05-12 13:54:00|22.5|22.42|22.48|22.4|22.5|22.42|22.48|22.4|0
1620827650000|2021-05-12 13:54:10|22.51|22.43|22.53|22.45|22.55|22.47|22.51|22.43|0
1620827660000|2021-05-12 13:54:20|22.55|22.47|22.56|22.48|22.56|22.48|22.53|22.45|2
1620827670000|2021-05-12 13:54:30|22.6|22.52|22.58|22.5|22.61|22.53|22.58|22.5|0
1620827680000|2021-05-12 13:54:40|22.61|22.53|22.58|22.5|22.61|22.53|22.58|22.5|0
1620827690000|2021-05-12 13:54:50|22.6|22.52|22.61|22.53|22.64|22.56|22.6|22.52|9
1620827700000|2021-05-12 13:55:00|22.62|22.54|22.63|22.55|22.66|22.58|22.62|22.54|11
1620827710000|2021-05-12 13:55:10|22.65|22.57|22.61|22.53|22.66|22.58|22.61|22.53|8
1620827720000|2021-05-12 13:55:20|22.6|22.52|22.55|22.47|22.6|22.52|22.55|22.47|1
1620827730000|2021-05-12 13:55:30|22.56|22.48|22.58|22.5|22.61|22.53|22.55|22.47|0
1620827740000|2021-05-12 13:55:40|22.6|22.52|22.58|22.5|22.61|22.53|22.58|22.5|0
1620827750000|2021-05-12 13:55:50|22.6|22.52|22.58|22.5|22.6|22.52|22.55|22.47|0
1620827760000|2021-05-12 13:56:00|22.56|22.48|22.56|22.48|22.58|22.5|22.56|22.48|0
1620827770000|2021-05-12 13:56:10|22.58|22.5|22.55|22.47|22.58|22.5|22.55|22.47|0
1620827780000|2021-05-12 13:56:20|22.53|22.45|22.55|22.47|22.55|22.47|22.53|22.45|9
1620827790000|2021-05-12 13:56:30|22.56|22.48|22.58|22.5|22.58|22.5|22.56|22.48|0
1620827800000|2021-05-12 13:56:40|22.6|22.52|22.61|22.53|22.61|22.53|22.6|22.52|0
1620827810000|2021-05-12 13:56:50|22.65|22.57|22.61|22.53|22.65|22.57|22.61|22.53|0
1620827820000|2021-05-12 13:57:00|22.63|22.55|22.66|22.58|22.66|22.58|22.63|22.55|0
1620827830000|2021-05-12 13:57:10|22.67|22.59|22.66|22.58|22.67|22.59|22.66|22.58|1
1620827840000|2021-05-12 13:57:20|22.64|22.56|22.69|22.61|22.69|22.61|22.64|22.56|14
1620827850000|2021-05-12 13:57:30|22.67|22.59|22.66|22.58|22.67|22.59|22.66|22.58|0
1620827860000|2021-05-12 13:57:40|22.67|22.59|22.66|22.58|22.67|22.59|22.66|22.58|1
1620827870000|2021-05-12 13:57:50|22.67|22.59|22.66|22.58|22.67|22.59|22.66|22.58|0
1620827880000|2021-05-12 13:58:00|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1620827890000|2021-05-12 13:58:10|22.66|22.58|22.67|22.59|22.69|22.61|22.66|22.58|1
1620827900000|2021-05-12 13:58:20|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|0
1620827910000|2021-05-12 13:58:30|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|9
1620827920000|2021-05-12 13:58:40|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|0
1620827930000|2021-05-12 13:58:50|22.69|22.61|22.67|22.59|22.71|22.63|22.67|22.59|1
1620827940000|2021-05-12 13:59:00|22.69|22.61|22.69|22.61|22.69|22.61|22.67|22.59|0
1620827950000|2021-05-12 13:59:10|22.67|22.59|22.69|22.61|22.69|22.61|22.67|22.59|0
1620827960000|2021-05-12 13:59:20|22.71|22.63|22.69|22.61|22.71|22.63|22.69|22.61|0
1620827970000|2021-05-12 13:59:30|22.67|22.59|22.66|22.58|22.67|22.59|22.66|22.58|1
1620827980000|2021-05-12 13:59:40|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|6
1620827990000|2021-05-12 13:59:50|22.67|22.59|22.69|22.61|22.69|22.61|22.67|22.59|0
1620828000000|2021-05-12 14:00:00|22.71|22.63|22.69|22.61|22.71|22.63|22.69|22.61|0
1620828010000|2021-05-12 14:00:10|22.71|22.63|22.72|22.64|22.72|22.64|22.69|22.61|13
1620828020000|2021-05-12 14:00:20|22.76|22.68|22.74|22.66|22.76|22.68|22.72|22.64|0
1620828030000|2021-05-12 14:00:30|22.76|22.68|22.82|22.74|22.82|22.74|22.76|22.68|14
1620828060000|2021-05-12 14:01:00|22.83|22.75|22.87|22.79|22.87|22.79|22.83|22.75|2
1620828070000|2021-05-12 14:01:10|22.85|22.77|22.85|22.77|22.87|22.79|22.83|22.75|0
1620828080000|2021-05-12 14:01:20|22.88|22.8|22.85|22.77|22.88|22.8|22.85|22.77|4
1620828090000|2021-05-12 14:01:30|22.87|22.79|22.88|22.8|22.88|22.8|22.87|22.79|8
1620828100000|2021-05-12 14:01:40|22.87|22.79|22.85|22.77|22.87|22.79|22.85|22.77|0
1620828110000|2021-05-12 14:01:50|22.83|22.75|22.88|22.8|22.88|22.8|22.83|22.75|31
1620828120000|2021-05-12 14:02:00|22.87|22.79|22.88|22.8|22.88|22.8|22.87|22.79|4
1620828130000|2021-05-12 14:02:10|22.9|22.82|22.93|22.85|22.93|22.85|22.88|22.8|0
1620828140000|2021-05-12 14:02:20|22.92|22.84|22.96|22.88|22.98|22.9|22.92|22.84|70
1620828150000|2021-05-12 14:02:30|22.94|22.86|22.93|22.85|22.94|22.86|22.93|22.85|0
1620828160000|2021-05-12 14:02:40|22.91|22.83|22.88|22.8|22.91|22.83|22.88|22.8|164
1620828170000|2021-05-12 14:02:50|22.9|22.82|22.88|22.8|22.9|22.82|22.85|22.77|3
1620828180000|2021-05-12 14:03:00|22.87|22.79|22.87|22.79|22.88|22.8|22.87|22.79|3
1620828190000|2021-05-12 14:03:10|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|41
1620828200000|2021-05-12 14:03:20|||||||||10
1620828210000|2021-05-12 14:03:30|22.91|22.83|22.89|22.81|22.93|22.85|22.88|22.8|67
1620828220000|2021-05-12 14:03:40|22.88|22.8|22.93|22.85|22.93|22.85|22.88|22.8|242
1620828230000|2021-05-12 14:03:50|22.91|22.83|22.88|22.8|22.91|22.83|22.88|22.8|158
1620828240000|2021-05-12 14:04:00|22.87|22.79|22.8|22.72|22.87|22.79|22.8|22.72|88
1620828250000|2021-05-12 14:04:10|22.78|22.7|22.77|22.69|22.78|22.7|22.77|22.69|75
1620828260000|2021-05-12 14:04:20|22.78|22.7|22.82|22.74|22.82|22.74|22.78|22.7|25
1620828270000|2021-05-12 14:04:30|22.78|22.7|22.83|22.75|22.83|22.75|22.78|22.7|25
1620828280000|2021-05-12 14:04:40|22.82|22.74|22.83|22.75|22.83|22.75|22.82|22.74|30
1620828290000|2021-05-12 14:04:50|22.82|22.74|22.83|22.75|22.83|22.75|22.82|22.74|0
1620828300000|2021-05-12 14:05:00|||||||||250
1620828310000|2021-05-12 14:05:10|22.82|22.74|22.78|22.7|22.83|22.75|22.78|22.7|30
1620828320000|2021-05-12 14:05:20|22.77|22.69|22.72|22.64|22.77|22.69|22.72|22.64|107
1620828330000|2021-05-12 14:05:30|22.71|22.63|22.67|22.59|22.72|22.64|22.67|22.59|119
1620828340000|2021-05-12 14:05:40|22.66|22.58|22.67|22.59|22.67|22.59|22.66|22.58|9
1620828350000|2021-05-12 14:05:50|22.69|22.61|22.72|22.64|22.72|22.64|22.69|22.61|0
1620828360000|2021-05-12 14:06:00|22.71|22.63|22.72|22.64|22.72|22.64|22.71|22.63|0
1620828370000|2021-05-12 14:06:10|22.74|22.66|22.71|22.63|22.75|22.67|22.71|22.63|0
1620828380000|2021-05-12 14:06:20|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|4
1620828390000|2021-05-12 14:06:30|22.64|22.56|22.66|22.58|22.67|22.59|22.64|22.56|42
1620828400000|2021-05-12 14:06:40|22.64|22.56|22.62|22.54|22.64|22.56|22.62|22.54|31
1620828410000|2021-05-12 14:06:50|22.61|22.53|22.62|22.54|22.62|22.54|22.59|22.51|25
1620828420000|2021-05-12 14:07:00|22.61|22.53|22.62|22.54|22.62|22.54|22.61|22.53|0
1620828430000|2021-05-12 14:07:10|22.61|22.53|22.59|22.51|22.61|22.53|22.59|22.51|2
1620828440000|2021-05-12 14:07:20|22.57|22.49|22.62|22.54|22.62|22.54|22.57|22.49|17
1620828450000|2021-05-12 14:07:30|22.64|22.56|22.62|22.54|22.64|22.56|22.62|22.54|22
1620828460000|2021-05-12 14:07:40|22.64|22.56|22.62|22.54|22.64|22.56|22.61|22.53|19
1620828470000|2021-05-12 14:07:50|22.64|22.56|22.66|22.58|22.66|22.58|22.64|22.56|0
1620828480000|2021-05-12 14:08:00|22.67|22.59|22.66|22.58|22.67|22.59|22.64|22.56|1
1620828490000|2021-05-12 14:08:10|22.64|22.56|22.61|22.53|22.64|22.56|22.61|22.53|11
1620828500000|2021-05-12 14:08:20|22.6|22.52|22.61|22.53|22.61|22.53|22.6|22.52|104
1620828520000|2021-05-12 14:08:40|22.64|22.56|22.64|22.56|22.66|22.58|22.62|22.54|12
1620828530000|2021-05-12 14:08:50|22.66|22.58|22.66|22.58|22.66|22.58|22.61|22.53|0
1620828540000|2021-05-12 14:09:00|||||||||10
1620828560000|2021-05-12 14:09:20|22.71|22.63|22.76|22.68|22.77|22.69|22.71|22.63|26
1620828570000|2021-05-12 14:09:30|22.74|22.66|22.76|22.68|22.76|22.68|22.74|22.66|0
1620828580000|2021-05-12 14:09:40|22.72|22.64|22.72|22.64|22.74|22.66|22.71|22.63|1
1620828590000|2021-05-12 14:09:50|22.71|22.63|22.67|22.59|22.72|22.64|22.67|22.59|22
1620828640000|2021-05-12 14:10:40|||||||||5
1620828650000|2021-05-12 14:10:50|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|46
1620828660000|2021-05-12 14:11:00|22.73|22.65|22.77|22.69|22.77|22.69|22.73|22.65|18
1620828670000|2021-05-12 14:11:10|22.78|22.7|22.78|22.7|22.78|22.7|22.77|22.69|0
1620828680000|2021-05-12 14:11:20|22.77|22.69|22.78|22.7|22.78|22.7|22.77|22.69|1
1620828690000|2021-05-12 14:11:30|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|0
1620828700000|2021-05-12 14:11:40|22.78|22.7|22.83|22.75|22.83|22.75|22.78|22.7|10
1620828720000|2021-05-12 14:12:00|22.84|22.76|22.84|22.76|22.84|22.76|22.83|22.75|6
1620828730000|2021-05-12 14:12:10|22.83|22.75|22.84|22.76|22.84|22.76|22.83|22.75|58
1620828740000|2021-05-12 14:12:20|22.83|22.75|22.79|22.71|22.83|22.75|22.79|22.71|3
1620828750000|2021-05-12 14:12:30|22.81|22.73|22.79|22.71|22.81|22.73|22.79|22.71|0
1620828760000|2021-05-12 14:12:40|22.81|22.73|22.84|22.76|22.84|22.76|22.81|22.73|2
1620828770000|2021-05-12 14:12:50|22.87|22.79|22.84|22.76|22.87|22.79|22.84|22.76|31
1620828780000|2021-05-12 14:13:00|22.85|22.77|22.84|22.76|22.89|22.81|22.84|22.76|24
1620828790000|2021-05-12 14:13:10|22.85|22.77|22.85|22.77|22.87|22.79|22.84|22.76|0
1620828800000|2021-05-12 14:13:20|22.87|22.79|22.89|22.81|22.89|22.81|22.85|22.77|0
1620828810000|2021-05-12 14:13:30|22.87|22.79|22.84|22.76|22.89|22.81|22.84|22.76|0
1620828820000|2021-05-12 14:13:40|22.87|22.79|22.87|22.79|22.87|22.79|22.84|22.76|0
1620828830000|2021-05-12 14:13:50|22.85|22.77|22.84|22.76|22.85|22.77|22.84|22.76|2
1620828840000|2021-05-12 14:14:00|22.83|22.75|22.84|22.76|22.84|22.76|22.79|22.71|49
1620828850000|2021-05-12 14:14:10|22.83|22.75|22.83|22.75|22.83|22.75|22.81|22.73|0
1620828860000|2021-05-12 14:14:20|||||||||5
1620828870000|2021-05-12 14:14:30|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|251
1620828880000|2021-05-12 14:14:40|||||||||22
1620828890000|2021-05-12 14:14:50|22.83|22.75|22.84|22.76|22.84|22.76|22.83|22.75|8
1620828900000|2021-05-12 14:15:00|22.86|22.78|22.88|22.8|22.89|22.81|22.86|22.78|8
1620828910000|2021-05-12 14:15:10|22.84|22.76|22.84|22.76|22.84|22.76|22.83|22.75|14
1620828920000|2021-05-12 14:15:20|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1620828930000|2021-05-12 14:15:30|22.84|22.76|22.86|22.78|22.87|22.79|22.84|22.76|0
1620828940000|2021-05-12 14:15:40|22.87|22.79|22.89|22.81|22.89|22.81|22.87|22.79|0
1620828950000|2021-05-12 14:15:50|||||||||1
1620828980000|2021-05-12 14:16:20|22.88|22.8|22.89|22.81|22.89|22.81|22.88|22.8|170
1620828990000|2021-05-12 14:16:30|22.84|22.76|22.89|22.81|22.89|22.81|22.84|22.76|15
1620829000000|2021-05-12 14:16:40|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|12
1620829010000|2021-05-12 14:16:50|22.83|22.75|22.83|22.75|22.83|22.75|22.81|22.73|0
1620829020000|2021-05-12 14:17:00|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|60
1620829030000|2021-05-12 14:17:10|22.86|22.78|22.86|22.78|22.89|22.81|22.86|22.78|9
1620829040000|2021-05-12 14:17:20|22.84|22.76|22.84|22.76|22.87|22.79|22.84|22.76|32
1620829070000|2021-05-12 14:17:50|22.86|22.78|22.86|22.78|22.87|22.79|22.86|22.78|0
1620829080000|2021-05-12 14:18:00|22.87|22.79|22.89|22.81|22.89|22.81|22.87|22.79|0
1620829090000|2021-05-12 14:18:10|22.88|22.8|22.83|22.75|22.88|22.8|22.83|22.75|24
1620829100000|2021-05-12 14:18:20|22.81|22.73|22.76|22.68|22.81|22.73|22.76|22.68|7
1620829110000|2021-05-12 14:18:30|22.74|22.66|22.76|22.68|22.79|22.71|22.73|22.65|126
1620829120000|2021-05-12 14:18:40|22.78|22.7|22.78|22.7|22.81|22.73|22.78|22.7|6
1620829130000|2021-05-12 14:18:50|||||||||11
1620829150000|2021-05-12 14:19:10|22.79|22.71|22.83|22.75|22.83|22.75|22.79|22.71|8
1620829160000|2021-05-12 14:19:20|22.79|22.71|22.76|22.68|22.81|22.73|22.76|22.68|53
1620829170000|2021-05-12 14:19:30|22.78|22.7|22.81|22.73|22.81|22.73|22.78|22.7|7
1620829180000|2021-05-12 14:19:40|22.83|22.75|22.79|22.71|22.84|22.76|22.79|22.71|0
1620829190000|2021-05-12 14:19:50|22.81|22.73|22.79|22.71|22.81|22.73|22.78|22.7|45
1620829200000|2021-05-12 14:20:00|22.83|22.75|22.79|22.71|22.83|22.75|22.78|22.7|0
1620829210000|2021-05-12 14:20:10|22.81|22.73|22.78|22.7|22.83|22.75|22.77|22.69|2
1620829220000|2021-05-12 14:20:20|22.76|22.68|22.73|22.65|22.76|22.68|22.73|22.65|0
1620829230000|2021-05-12 14:20:30|22.72|22.64|22.73|22.65|22.73|22.65|22.72|22.64|13
1620829240000|2021-05-12 14:20:40|22.7|22.62|22.68|22.6|22.7|22.62|22.67|22.59|126
1620829250000|2021-05-12 14:20:50|22.63|22.55|22.62|22.54|22.63|22.55|22.62|22.54|30
1620829260000|2021-05-12 14:21:00|22.61|22.53|22.63|22.55|22.63|22.55|22.6|22.52|145
1620829270000|2021-05-12 14:21:10|||||||||5
1620829280000|2021-05-12 14:21:20|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|0
1620829290000|2021-05-12 14:21:30|22.67|22.59|22.63|22.55|22.68|22.6|22.63|22.55|8
1620829300000|2021-05-12 14:21:40|22.62|22.54|22.62|22.54|22.62|22.54|22.58|22.5|51
1620829310000|2021-05-12 14:21:50|22.58|22.5|22.58|22.5|22.61|22.53|22.58|22.5|0
1620829320000|2021-05-12 14:22:00|22.6|22.52|22.58|22.5|22.63|22.55|22.58|22.5|28
1620829330000|2021-05-12 14:22:10|22.6|22.52|22.62|22.54|22.63|22.55|22.58|22.5|0
1620829340000|2021-05-12 14:22:20|22.63|22.55|22.62|22.54|22.63|22.55|22.62|22.54|0
1620829350000|2021-05-12 14:22:30|22.63|22.55|22.63|22.55|22.63|22.55|22.62|22.54|29
1620829360000|2021-05-12 14:22:40|22.65|22.57|22.67|22.59|22.68|22.6|22.65|22.57|3
1620829370000|2021-05-12 14:22:50|22.68|22.6|22.63|22.55|22.68|22.6|22.63|22.55|0
1620829380000|2021-05-12 14:23:00|22.65|22.57|22.68|22.6|22.68|22.6|22.63|22.55|0
1620829390000|2021-05-12 14:23:10|22.67|22.59|22.68|22.6|22.68|22.6|22.67|22.59|0
1620829400000|2021-05-12 14:23:20|22.67|22.59|22.65|22.57|22.68|22.6|22.63|22.55|0
1620829410000|2021-05-12 14:23:30|22.63|22.55|22.65|22.57|22.65|22.57|22.63|22.55|0
1620829420000|2021-05-12 14:23:40|22.66|22.58|22.68|22.6|22.68|22.6|22.64|22.56|3
1620829430000|2021-05-12 14:23:50|22.67|22.59|22.63|22.55|22.68|22.6|22.63|22.55|0
1620829440000|2021-05-12 14:24:00|22.65|22.57|22.68|22.6|22.68|22.6|22.65|22.57|0
1620829460000|2021-05-12 14:24:20|22.7|22.62|22.73|22.65|22.73|22.65|22.7|22.62|107
1620829470000|2021-05-12 14:24:30|||||||||152
1620829480000|2021-05-12 14:24:40|22.72|22.64|22.7|22.62|22.72|22.64|22.68|22.6|0
1620829510000|2021-05-12 14:25:10|22.72|22.64|22.73|22.65|22.73|22.65|22.7|22.62|0
1620829520000|2021-05-12 14:25:20|22.72|22.64|22.73|22.65|22.75|22.67|22.72|22.64|0
1620829530000|2021-05-12 14:25:30|22.72|22.64|22.73|22.65|22.73|22.65|22.7|22.62|0
1620829540000|2021-05-12 14:25:40|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1620829550000|2021-05-12 14:25:50|22.68|22.6|22.72|22.64|22.72|22.64|22.67|22.59|0
1620829560000|2021-05-12 14:26:00|22.73|22.65|22.78|22.7|22.78|22.7|22.73|22.65|8
1620829570000|2021-05-12 14:26:10|22.77|22.69|22.78|22.7|22.78|22.7|22.77|22.69|16
1620829580000|2021-05-12 14:26:20|22.77|22.69|22.75|22.67|22.78|22.7|22.73|22.65|0
1620829590000|2021-05-12 14:26:30|22.77|22.69|22.78|22.7|22.8|22.72|22.77|22.69|30
1620829600000|2021-05-12 14:26:40|22.8|22.72|22.78|22.7|22.8|22.72|22.78|22.7|0
1620829620000|2021-05-12 14:27:00|22.8|22.72|22.8|22.72|22.81|22.73|22.78|22.7|4
1620829630000|2021-05-12 14:27:10|22.81|22.73|22.78|22.7|22.81|22.73|22.78|22.7|12
1620829640000|2021-05-12 14:27:20|22.77|22.69|22.73|22.65|22.77|22.69|22.73|22.65|1
1620829650000|2021-05-12 14:27:30|22.75|22.67|22.75|22.67|22.75|22.67|22.73|22.65|0
1620829660000|2021-05-12 14:27:40|22.78|22.7|22.75|22.67|22.78|22.7|22.73|22.65|0
1620829670000|2021-05-12 14:27:50|22.73|22.65|22.78|22.7|22.78|22.7|22.73|22.65|6
1620829680000|2021-05-12 14:28:00|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|0
1620829690000|2021-05-12 14:28:10|22.78|22.7|22.77|22.69|22.78|22.7|22.77|22.69|12
1620829700000|2021-05-12 14:28:20|22.78|22.7|22.78|22.7|22.78|22.7|22.77|22.69|3
1620829710000|2021-05-12 14:28:30|22.73|22.65|22.78|22.7|22.78|22.7|22.73|22.65|48
1620829720000|2021-05-12 14:28:40|||||||||2
1620829730000|2021-05-12 14:28:50|22.79|22.71|22.83|22.75|22.83|22.75|22.79|22.71|9
1620829740000|2021-05-12 14:29:00|22.84|22.76|22.84|22.76|22.84|22.76|22.83|22.75|0
1620829750000|2021-05-12 14:29:10|||||||||10
1620829760000|2021-05-12 14:29:20|22.85|22.77|22.84|22.76|22.85|22.77|22.84|22.76|18
1620829770000|2021-05-12 14:29:30|22.85|22.77|22.87|22.79|22.89|22.81|22.85|22.77|22
1620829780000|2021-05-12 14:29:40|22.85|22.77|22.84|22.76|22.87|22.79|22.84|22.76|9
1620829790000|2021-05-12 14:29:50|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|42
1620829800000|2021-05-12 14:30:00|22.9|22.82|22.87|22.79|22.9|22.82|22.85|22.77|8
1620829810000|2021-05-12 14:30:10|22.85|22.77|22.87|22.79|22.87|22.79|22.84|22.76|51
1620829820000|2021-05-12 14:30:20|22.89|22.81|22.89|22.81|22.9|22.82|22.89|22.81|77
1620829830000|2021-05-12 14:30:30|22.9|22.82|22.89|22.81|22.9|22.82|22.89|22.81|25
1620829840000|2021-05-12 14:30:40|22.85|22.77|22.85|22.77|22.89|22.81|22.84|22.76|21
1620829850000|2021-05-12 14:30:50|22.87|22.79|22.89|22.81|22.89|22.81|22.87|22.79|74
1620829860000|2021-05-12 14:31:00|22.88|22.8|22.84|22.76|22.89|22.81|22.84|22.76|25
1620829870000|2021-05-12 14:31:10|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|0
1620829880000|2021-05-12 14:31:20|22.88|22.8|22.89|22.81|22.89|22.81|22.88|22.8|12
1620829890000|2021-05-12 14:31:30|22.88|22.8|22.86|22.78|22.88|22.8|22.86|22.78|0
1620829900000|2021-05-12 14:31:40|22.84|22.76|22.89|22.81|22.89|22.81|22.84|22.76|3
1620829910000|2021-05-12 14:31:50|22.88|22.8|22.88|22.8|22.89|22.81|22.88|22.8|0
1620829920000|2021-05-12 14:32:00|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|2
1620829930000|2021-05-12 14:32:10|||||||||2
1620829940000|2021-05-12 14:32:20|22.92|22.84|22.92|22.84|22.94|22.86|22.92|22.84|15
1620829950000|2021-05-12 14:32:30|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1620829970000|2021-05-12 14:32:50|22.95|22.87|22.95|22.87|22.95|22.87|22.94|22.86|0
1620829980000|2021-05-12 14:33:00|22.94|22.86|22.94|22.86|22.95|22.87|22.94|22.86|0
1620829990000|2021-05-12 14:33:10|22.95|22.87|22.99|22.91|22.99|22.91|22.94|22.86|0
1620830000000|2021-05-12 14:33:20|22.97|22.89|22.99|22.91|22.99|22.91|22.97|22.89|0
1620830010000|2021-05-12 14:33:30|23|22.92|23|22.92|23|22.92|23|22.92|5
1620830020000|2021-05-12 14:33:40|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|0
1620830030000|2021-05-12 14:33:50|23|22.92|23|22.92|23|22.92|22.99|22.91|0
1620830040000|2021-05-12 14:34:00|22.99|22.91|22.97|22.89|23|22.92|22.97|22.89|0
1620830050000|2021-05-12 14:34:10|22.95|22.87|22.99|22.91|22.99|22.91|22.95|22.87|0
1620830060000|2021-05-12 14:34:20|23|22.92|23|22.92|23|22.92|23|22.92|0
1620830070000|2021-05-12 14:34:30|||||||||5
1620830080000|2021-05-12 14:34:40|22.99|22.91|22.99|22.91|23|22.92|22.99|22.91|0
1620830090000|2021-05-12 14:34:50|23|22.92|22.98|22.9|23|22.92|22.95|22.87|37
1620830100000|2021-05-12 14:35:00|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|0
1620830110000|2021-05-12 14:35:10|||||||||26
1620830120000|2021-05-12 14:35:20|22.92|22.84|22.9|22.82|22.92|22.84|22.89|22.81|174
1620830130000|2021-05-12 14:35:30|22.87|22.79|22.85|22.77|22.87|22.79|22.85|22.77|0
1620830140000|2021-05-12 14:35:40|22.84|22.76|22.79|22.71|22.84|22.76|22.79|22.71|67
1620830150000|2021-05-12 14:35:50|22.8|22.72|22.77|22.69|22.8|22.72|22.75|22.67|136
1620830160000|2021-05-12 14:36:00|22.75|22.67|22.8|22.72|22.8|22.72|22.75|22.67|8
1620830170000|2021-05-12 14:36:10|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1620830180000|2021-05-12 14:36:20|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1620830190000|2021-05-12 14:36:30|22.77|22.69|22.79|22.71|22.8|22.72|22.77|22.69|1
1620830210000|2021-05-12 14:36:50|22.75|22.67|22.79|22.71|22.79|22.71|22.74|22.66|25
1620830240000|2021-05-12 14:37:20|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|9
1620830250000|2021-05-12 14:37:30|22.75|22.67|22.69|22.61|22.79|22.71|22.69|22.61|12
1620830270000|2021-05-12 14:37:50|22.68|22.6|22.68|22.6|22.69|22.61|22.68|22.6|52
1620830280000|2021-05-12 14:38:00|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|34
1620830290000|2021-05-12 14:38:10|22.59|22.51|22.63|22.55|22.64|22.56|22.59|22.51|9
1620830300000|2021-05-12 14:38:20|22.64|22.56|22.59|22.51|22.64|22.56|22.59|22.51|5
1620830310000|2021-05-12 14:38:30|||||||||3
1620830320000|2021-05-12 14:38:40|22.6|22.52|22.62|22.54|22.62|22.54|22.59|22.51|10
1620830330000|2021-05-12 14:38:50|22.64|22.56|22.64|22.56|22.64|22.56|22.62|22.54|0
1620830340000|2021-05-12 14:39:00|22.65|22.57|22.7|22.62|22.7|22.62|22.65|22.57|18
1620830350000|2021-05-12 14:39:10|22.69|22.61|22.7|22.62|22.7|22.62|22.69|22.61|0
1620830360000|2021-05-12 14:39:20|22.75|22.67|22.75|22.67|22.75|22.67|22.74|22.66|4
1620830370000|2021-05-12 14:39:30|22.74|22.66|22.7|22.62|22.75|22.67|22.7|22.62|38
1620830380000|2021-05-12 14:39:40|22.69|22.61|22.69|22.61|22.7|22.62|22.69|22.61|2
1620830390000|2021-05-12 14:39:50|22.7|22.62|22.72|22.64|22.74|22.66|22.7|22.62|2
1620830400000|2021-05-12 14:40:00|22.74|22.66|22.69|22.61|22.74|22.66|22.69|22.61|36
1620830410000|2021-05-12 14:40:10|22.7|22.62|22.75|22.67|22.75|22.67|22.7|22.62|3
1620830420000|2021-05-12 14:40:20|22.72|22.64|22.75|22.67|22.75|22.67|22.7|22.62|0
1620830430000|2021-05-12 14:40:30|22.8|22.72|22.75|22.67|22.8|22.72|22.75|22.67|8
1620830440000|2021-05-12 14:40:40|22.8|22.72|22.75|22.67|22.8|22.72|22.75|22.67|55
1620830450000|2021-05-12 14:40:50|22.78|22.7|22.8|22.72|22.8|22.72|22.78|22.7|23
1620830470000|2021-05-12 14:41:10|22.81|22.73|22.85|22.77|22.85|22.77|22.81|22.73|36
1620830480000|2021-05-12 14:41:20|22.86|22.78|22.85|22.77|22.86|22.78|22.85|22.77|25
1620830490000|2021-05-12 14:41:30|22.81|22.73|22.85|22.77|22.85|22.77|22.81|22.73|0
1620830500000|2021-05-12 14:41:40|22.82|22.74|22.85|22.77|22.85|22.77|22.82|22.74|19
1620830510000|2021-05-12 14:41:50|22.87|22.79|22.9|22.82|22.9|22.82|22.87|22.79|255
1620830520000|2021-05-12 14:42:00|22.89|22.81|22.85|22.77|22.9|22.82|22.82|22.74|35
1620830530000|2021-05-12 14:42:10|22.84|22.76|22.85|22.77|22.85|22.77|22.82|22.74|2
1620830550000|2021-05-12 14:42:30|||||||||6
1620830560000|2021-05-12 14:42:40|22.87|22.79|22.85|22.77|22.87|22.79|22.85|22.77|1
1620830570000|2021-05-12 14:42:50|22.87|22.79|22.85|22.77|22.87|22.79|22.85|22.77|4
1620830580000|2021-05-12 14:43:00|22.84|22.76|22.8|22.72|22.84|22.76|22.8|22.72|18
1620830590000|2021-05-12 14:43:10|22.82|22.74|22.8|22.72|22.82|22.74|22.8|22.72|2
1620830600000|2021-05-12 14:43:20|22.84|22.76|22.85|22.77|22.85|22.77|22.84|22.76|10
1620830620000|2021-05-12 14:43:40|22.84|22.76|22.85|22.77|22.85|22.77|22.84|22.76|0
1620830630000|2021-05-12 14:43:50|||||||||14
1620830640000|2021-05-12 14:44:00|22.84|22.76|22.85|22.77|22.85|22.77|22.84|22.76|10
1620830650000|2021-05-12 14:44:10|22.84|22.76|22.85|22.77|22.85|22.77|22.84|22.76|7
1620830660000|2021-05-12 14:44:20|22.84|22.76|22.84|22.76|22.85|22.77|22.84|22.76|2
1620830670000|2021-05-12 14:44:30|22.79|22.71|22.79|22.71|22.81|22.73|22.79|22.71|0
1620830680000|2021-05-12 14:44:40|22.78|22.7|22.78|22.7|22.79|22.71|22.78|22.7|31
1620830690000|2021-05-12 14:44:50|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|149
1620830700000|2021-05-12 14:45:00|22.83|22.75|22.79|22.71|22.84|22.76|22.79|22.71|12
1620830710000|2021-05-12 14:45:10|22.82|22.74|22.84|22.76|22.84|22.76|22.82|22.74|24
1620830720000|2021-05-12 14:45:20|22.82|22.74|22.84|22.76|22.84|22.76|22.82|22.74|37
1620830730000|2021-05-12 14:45:30|22.82|22.74|22.79|22.71|22.82|22.74|22.79|22.71|7
1620830740000|2021-05-12 14:45:40|22.8|22.72|22.79|22.71|22.8|22.72|22.79|22.71|0
1620830750000|2021-05-12 14:45:50|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|19
1620830760000|2021-05-12 14:46:00|22.82|22.74|22.82|22.74|22.84|22.76|22.82|22.74|64
1620830770000|2021-05-12 14:46:10|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1620830780000|2021-05-12 14:46:20|22.82|22.74|22.85|22.77|22.85|22.77|22.82|22.74|8
1620830800000|2021-05-12 14:46:40|22.84|22.76|22.8|22.72|22.85|22.77|22.8|22.72|0
1620830810000|2021-05-12 14:46:50|22.82|22.74|22.8|22.72|22.82|22.74|22.8|22.72|0
1620830820000|2021-05-12 14:47:00|22.82|22.74|22.8|22.72|22.84|22.76|22.8|22.72|0
1620830830000|2021-05-12 14:47:10|22.82|22.74|22.8|22.72|22.82|22.74|22.8|22.72|0
1620830840000|2021-05-12 14:47:20|22.82|22.74|22.8|22.72|22.85|22.77|22.8|22.72|10
1620830850000|2021-05-12 14:47:30|22.82|22.74|22.8|22.72|22.82|22.74|22.8|22.72|0
1620830860000|2021-05-12 14:47:40|22.79|22.71|22.79|22.71|22.79|22.71|22.75|22.67|1
1620830870000|2021-05-12 14:47:50|22.8|22.72|22.79|22.71|22.8|22.72|22.79|22.71|6
1620830880000|2021-05-12 14:48:00|22.77|22.69|22.8|22.72|22.8|22.72|22.77|22.69|41
1620830890000|2021-05-12 14:48:10|22.83|22.75|22.8|22.72|22.83|22.75|22.8|22.72|0
1620830940000|2021-05-12 14:49:00|22.82|22.74|22.8|22.72|22.83|22.75|22.8|22.72|16
1620830960000|2021-05-12 14:49:20|22.84|22.76|22.85|22.77|22.85|22.77|22.83|22.75|11
1620830970000|2021-05-12 14:49:30|22.86|22.78|22.91|22.83|22.91|22.83|22.86|22.78|24
1620830980000|2021-05-12 14:49:40|22.95|22.87|22.95|22.87|22.96|22.88|22.95|22.87|59
1620830990000|2021-05-12 14:49:50|22.96|22.88|22.96|22.88|22.96|22.88|22.95|22.87|3
1620831000000|2021-05-12 14:50:00|23|22.92|22.98|22.9|23.01|22.93|22.96|22.88|6
1620831010000|2021-05-12 14:50:10|23|22.92|22.96|22.88|23.01|22.93|22.96|22.88|24
1620831020000|2021-05-12 14:50:20|22.98|22.9|22.99|22.91|23.01|22.93|22.98|22.9|17
1620831030000|2021-05-12 14:50:30|23.01|22.93|23.01|22.93|23.01|22.93|22.99|22.91|9
1620831040000|2021-05-12 14:50:40|23|22.92|23.01|22.93|23.01|22.93|22.98|22.9|93
1620831050000|2021-05-12 14:50:50|23|22.92|23.06|22.98|23.06|22.98|23|22.92|25
1620831060000|2021-05-12 14:51:00|23.01|22.93|23.01|22.93|23.06|22.98|23.01|22.93|59
1620831070000|2021-05-12 14:51:10|||||||||5
1620831080000|2021-05-12 14:51:20|23|22.92|23.01|22.93|23.01|22.93|23|22.92|22
1620831090000|2021-05-12 14:51:30|23|22.92|23|22.92|23|22.92|22.98|22.9|11
1620831100000|2021-05-12 14:51:40|23.01|22.93|23.01|22.93|23.01|22.93|23|22.92|13
1620831110000|2021-05-12 14:51:50|23|22.92|23|22.92|23.01|22.93|22.96|22.88|0
1620831120000|2021-05-12 14:52:00|23.01|22.93|23.06|22.98|23.06|22.98|23.01|22.93|2
1620831130000|2021-05-12 14:52:10|23.03|22.95|23.01|22.93|23.06|22.98|23.01|22.93|20
1620831140000|2021-05-12 14:52:20|23|22.92|23.01|22.93|23.01|22.93|23|22.92|7
1620831150000|2021-05-12 14:52:30|23|22.92|23.01|22.93|23.01|22.93|23|22.92|2
1620831190000|2021-05-12 14:53:10|23|22.92|23.01|22.93|23.01|22.93|23|22.92|11
1620831200000|2021-05-12 14:53:20|23|22.92|23|22.92|23|22.92|23|22.92|0
1620831210000|2021-05-12 14:53:30|23.01|22.93|23|22.92|23.01|22.93|23|22.92|2
1620831220000|2021-05-12 14:53:40|||||||||25
1620831230000|2021-05-12 14:53:50|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|9
1620831240000|2021-05-12 14:54:00|23|22.92|23|22.92|23|22.92|23|22.92|0
1620831270000|2021-05-12 14:54:30|23.01|22.93|23.05|22.97|23.05|22.97|23.01|22.93|5
1620831280000|2021-05-12 14:54:40|23.06|22.98|23.06|22.98|23.06|22.98|23.05|22.97|0
1620831290000|2021-05-12 14:54:50|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1620831300000|2021-05-12 14:55:00|23.08|23|23.1|23.02|23.1|23.02|23.08|23|0
1620831310000|2021-05-12 14:55:10|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|61
1620831320000|2021-05-12 14:55:20|||||||||30
1620831340000|2021-05-12 14:55:40|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|113
1620831350000|2021-05-12 14:55:50|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|19
1620831360000|2021-05-12 14:56:00|||||||||20
1620831370000|2021-05-12 14:56:10|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|58
1620831380000|2021-05-12 14:56:20|||||||||3
1620831400000|2021-05-12 14:56:40|23.25|23.17|23.2|23.12|23.25|23.17|23.2|23.12|89
1620831410000|2021-05-12 14:56:50|23.21|23.13|23.21|23.13|23.21|23.13|23.18|23.1|0
1620831420000|2021-05-12 14:57:00|23.2|23.12|23.2|23.12|23.21|23.13|23.2|23.12|1
1620831430000|2021-05-12 14:57:10|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1620831450000|2021-05-12 14:57:30|23.2|23.12|23.21|23.13|23.21|23.13|23.2|23.12|10
1620831460000|2021-05-12 14:57:40|23.2|23.12|23.18|23.1|23.2|23.12|23.16|23.08|40
1620831470000|2021-05-12 14:57:50|23.16|23.08|23.11|23.03|23.16|23.08|23.1|23.02|23
1620831480000|2021-05-12 14:58:00|23.13|23.05|23.13|23.05|23.15|23.07|23.1|23.02|0
1620831490000|2021-05-12 14:58:10|23.1|23.02|23.12|23.04|23.12|23.04|23.1|23.02|10
1620831500000|2021-05-12 14:58:20|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|126
1620831510000|2021-05-12 14:58:30|23.12|23.04|23.12|23.04|23.12|23.04|23.1|23.02|10
1620831520000|2021-05-12 14:58:40|23.14|23.06|23.15|23.07|23.15|23.07|23.14|23.06|15
1620831530000|2021-05-12 14:58:50|23.14|23.06|23.1|23.02|23.14|23.06|23.09|23.01|5
1620831540000|2021-05-12 14:59:00|23.12|23.04|23.1|23.02|23.12|23.04|23.09|23.01|60
1620831550000|2021-05-12 14:59:10|23.09|23.01|23.09|23.01|23.1|23.02|23.09|23.01|123
1620831570000|2021-05-12 14:59:30|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|17
1620831590000|2021-05-12 14:59:50|23.03|22.95|23.03|22.95|23.04|22.96|23.03|22.95|95
1620831600000|2021-05-12 15:00:00|23.04|22.96|23.06|22.98|23.06|22.98|23.04|22.96|2
1620831610000|2021-05-12 15:00:10|23.09|23.01|23.08|23|23.09|23.01|23.08|23|89
1620831620000|2021-05-12 15:00:20|23.04|22.96|23.09|23.01|23.09|23.01|23.04|22.96|2
1620831630000|2021-05-12 15:00:30|23.08|23|23.06|22.98|23.09|23.01|23.04|22.96|0
1620831640000|2021-05-12 15:00:40|23.08|23|23.06|22.98|23.08|23|23.04|22.96|0
1620831650000|2021-05-12 15:00:50|23.04|22.96|23.06|22.98|23.06|22.98|23.04|22.96|50
1620831660000|2021-05-12 15:01:00|23.04|22.96|23.06|22.98|23.06|22.98|23.04|22.96|0
1620831670000|2021-05-12 15:01:10|23.08|23|23.04|22.96|23.09|23.01|23.04|22.96|7
1620831680000|2021-05-12 15:01:20|23.03|22.95|22.98|22.9|23.03|22.95|22.98|22.9|107
1620831710000|2021-05-12 15:01:50|22.97|22.89|22.93|22.85|22.97|22.89|22.93|22.85|5
1620831720000|2021-05-12 15:02:00|22.95|22.87|22.98|22.9|22.98|22.9|22.95|22.87|30
1620831730000|2021-05-12 15:02:10|22.97|22.89|22.97|22.89|22.98|22.9|22.97|22.89|15
1620831740000|2021-05-12 15:02:20|22.93|22.85|22.93|22.85|22.93|22.85|22.92|22.84|30
1620831750000|2021-05-12 15:02:30|22.92|22.84|22.97|22.89|22.97|22.89|22.92|22.84|0
1620831760000|2021-05-12 15:02:40|22.98|22.9|22.97|22.89|22.98|22.9|22.97|22.89|6
1620831770000|2021-05-12 15:02:50|22.98|22.9|22.97|22.89|22.98|22.9|22.97|22.89|0
1620831790000|2021-05-12 15:03:10|23.01|22.93|22.99|22.91|23.01|22.93|22.99|22.91|1
1620831800000|2021-05-12 15:03:20|23.01|22.93|23.01|22.93|23.02|22.94|23.01|22.93|2
1620831810000|2021-05-12 15:03:30|23.02|22.94|22.99|22.91|23.02|22.94|22.99|22.91|0
1620831820000|2021-05-12 15:03:40|22.97|22.89|23|22.92|23|22.92|22.96|22.88|21
1620831830000|2021-05-12 15:03:50|23.01|22.93|23.01|22.93|23.01|22.93|23|22.92|0
1620831840000|2021-05-12 15:04:00|23|22.92|23.01|22.93|23.01|22.93|23|22.92|0
1620831850000|2021-05-12 15:04:10|22.98|22.9|22.98|22.9|23.01|22.93|22.96|22.88|1
1620831860000|2021-05-12 15:04:20|23.01|22.93|23.01|22.93|23.01|22.93|22.96|22.88|137
1620831870000|2021-05-12 15:04:30|22.99|22.91|22.97|22.89|22.99|22.91|22.96|22.88|72
1620831880000|2021-05-12 15:04:40|22.96|22.88|23.01|22.93|23.01|22.93|22.96|22.88|24
1620831920000|2021-05-12 15:05:20|23|22.92|23|22.92|23.01|22.93|23|22.92|0
1620831930000|2021-05-12 15:05:30|23.01|22.93|23.01|22.93|23.01|22.93|23|22.92|0
1620831940000|2021-05-12 15:05:40|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|9
1620831960000|2021-05-12 15:06:00|23.02|22.94|23.02|22.94|23.06|22.98|23.02|22.94|0
1620831970000|2021-05-12 15:06:10|23.04|22.96|23.02|22.94|23.04|22.96|23.02|22.94|0
1620831980000|2021-05-12 15:06:20|23.04|22.96|23.02|22.94|23.04|22.96|23.02|22.94|0
1620831990000|2021-05-12 15:06:30|23.04|22.96|23.06|22.98|23.06|22.98|23.02|22.94|0
1620832000000|2021-05-12 15:06:40|23.04|22.96|23.07|22.99|23.07|22.99|23.04|22.96|64
1620832010000|2021-05-12 15:06:50|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1620832020000|2021-05-12 15:07:00|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|7
1620832030000|2021-05-12 15:07:10|23.09|23.01|23.11|23.03|23.11|23.03|23.09|23.01|0
1620832040000|2021-05-12 15:07:20|23.12|23.04|23.12|23.04|23.15|23.07|23.12|23.04|26
1620832050000|2021-05-12 15:07:30|23.13|23.05|23.18|23.1|23.18|23.1|23.13|23.05|12
1620832060000|2021-05-12 15:07:40|23.22|23.14|23.18|23.1|23.22|23.14|23.17|23.09|0
1620832070000|2021-05-12 15:07:50|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1620832080000|2021-05-12 15:08:00|23.13|23.05|23.15|23.07|23.15|23.07|23.13|23.05|0
1620832090000|2021-05-12 15:08:10|23.17|23.09|23.18|23.1|23.18|23.1|23.17|23.09|7
1620832100000|2021-05-12 15:08:20|23.17|23.09|23.13|23.05|23.17|23.09|23.13|23.05|23
1620832110000|2021-05-12 15:08:30|23.15|23.07|23.12|23.04|23.15|23.07|23.12|23.04|13
1620832120000|2021-05-12 15:08:40|23.11|23.03|23.11|23.03|23.12|23.04|23.09|23.01|0
1620832140000|2021-05-12 15:09:00|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|11
1620832160000|2021-05-12 15:09:20|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1620832180000|2021-05-12 15:09:40|23.07|22.99|23.06|22.98|23.07|22.99|23.06|22.98|0
1620832190000|2021-05-12 15:09:50|23.05|22.97|23.05|22.97|23.05|22.97|23.03|22.95|11
1620832200000|2021-05-12 15:10:00|23.06|22.98|23.01|22.93|23.06|22.98|23.01|22.93|75
1620832210000|2021-05-12 15:10:10|23.03|22.95|23.05|22.97|23.06|22.98|23.03|22.95|132
1620832220000|2021-05-12 15:10:20|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|68
1620832230000|2021-05-12 15:10:30|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1620832240000|2021-05-12 15:10:40|||||||||14
1620832260000|2021-05-12 15:11:00|23.08|23|23.05|22.97|23.08|23|23.05|22.97|80
1620832280000|2021-05-12 15:11:20|23.04|22.96|23.04|22.96|23.04|22.96|23.02|22.94|118
1620832290000|2021-05-12 15:11:30|23.05|22.97|23.05|22.97|23.05|22.97|23.04|22.96|0
1620832320000|2021-05-12 15:12:00|23.07|22.99|23.05|22.97|23.07|22.99|23.05|22.97|0
1620832330000|2021-05-12 15:12:10|23.07|22.99|23.04|22.96|23.09|23.01|23.04|22.96|137
1620832350000|2021-05-12 15:12:30|23.03|22.95|23.04|22.96|23.04|22.96|23.01|22.93|65
1620832360000|2021-05-12 15:12:40|23.03|22.95|23.04|22.96|23.04|22.96|23.03|22.95|5
1620832370000|2021-05-12 15:12:50|23.03|22.95|23.03|22.95|23.04|22.96|23.03|22.95|0
1620832380000|2021-05-12 15:13:00|23.04|22.96|23.03|22.95|23.04|22.96|23.03|22.95|0
1620832390000|2021-05-12 15:13:10|22.99|22.91|23.03|22.95|23.03|22.95|22.98|22.9|16
1620832400000|2021-05-12 15:13:20|23.04|22.96|23.04|22.96|23.04|22.96|23.03|22.95|31
1620832410000|2021-05-12 15:13:30|23.06|22.98|23.04|22.96|23.06|22.98|23.03|22.95|20
1620832420000|2021-05-12 15:13:40|23.03|22.95|23.04|22.96|23.04|22.96|23.03|22.95|53
1620832430000|2021-05-12 15:13:50|23.03|22.95|23.04|22.96|23.04|22.96|23.03|22.95|16
1620832440000|2021-05-12 15:14:00|23.03|22.95|23.04|22.96|23.04|22.96|23.03|22.95|11
1620832450000|2021-05-12 15:14:10|23.03|22.95|23.04|22.96|23.04|22.96|23.03|22.95|47
1620832460000|2021-05-12 15:14:20|||||||||5
1620832470000|2021-05-12 15:14:30|||||||||1
1620832480000|2021-05-12 15:14:40|23.03|22.95|22.99|22.91|23.03|22.95|22.99|22.91|5
1620832490000|2021-05-12 15:14:50|23.03|22.95|23.01|22.93|23.03|22.95|22.99|22.91|1
1620832500000|2021-05-12 15:15:00|23.03|22.95|23.04|22.96|23.04|22.96|23.01|22.93|0
1620832510000|2021-05-12 15:15:10|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|14
1620832520000|2021-05-12 15:15:20|23.01|22.93|22.99|22.91|23.01|22.93|22.99|22.91|5
1620832530000|2021-05-12 15:15:30|||||||||50
1620832540000|2021-05-12 15:15:40|23.03|22.95|23.01|22.93|23.03|22.95|23.01|22.93|0
1620832550000|2021-05-12 15:15:50|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|68
1620832560000|2021-05-12 15:16:00|22.99|22.91|23.01|22.93|23.03|22.95|22.99|22.91|9
1620832570000|2021-05-12 15:16:10|23.03|22.95|22.98|22.9|23.03|22.95|22.98|22.9|172
1620832590000|2021-05-12 15:16:30|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|78
1620832600000|2021-05-12 15:16:40|23|22.92|23.03|22.95|23.03|22.95|23|22.92|0
1620832610000|2021-05-12 15:16:50|||||||||11
1620832620000|2021-05-12 15:17:00|23.08|23|23.08|23|23.08|23|23.08|23|291
1620832630000|2021-05-12 15:17:10|23.06|22.98|23.03|22.95|23.06|22.98|23.03|22.95|0
1620832640000|2021-05-12 15:17:20|22.98|22.9|23.03|22.95|23.03|22.95|22.98|22.9|66
1620832660000|2021-05-12 15:17:40|23.02|22.94|23.03|22.95|23.03|22.95|22.98|22.9|74
1620832670000|2021-05-12 15:17:50|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|0
1620832680000|2021-05-12 15:18:00|23|22.92|22.98|22.9|23|22.92|22.98|22.9|44
1620832690000|2021-05-12 15:18:10|23|22.92|22.98|22.9|23|22.92|22.98|22.9|22
1620832700000|2021-05-12 15:18:20|23|22.92|22.98|22.9|23|22.92|22.98|22.9|43
1620832710000|2021-05-12 15:18:30|23.03|22.95|23.03|22.95|23.03|22.95|23|22.92|279
1620832720000|2021-05-12 15:18:40|||||||||44
1620832730000|2021-05-12 15:18:50|||||||||22
1620832740000|2021-05-12 15:19:00|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|106
1620832750000|2021-05-12 15:19:10|||||||||22
1620832760000|2021-05-12 15:19:20|22.99|22.91|22.99|22.91|22.99|22.91|22.98|22.9|64
1620832770000|2021-05-12 15:19:30|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|240
1620832780000|2021-05-12 15:19:40|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|30
1620832790000|2021-05-12 15:19:50|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|41
1620832800000|2021-05-12 15:20:00|22.97|22.89|22.97|22.89|22.97|22.89|22.93|22.85|22
1620832810000|2021-05-12 15:20:10|22.98|22.9|22.98|22.9|22.98|22.9|22.97|22.89|49
1620832820000|2021-05-12 15:20:20|22.99|22.91|22.99|22.91|23.03|22.95|22.98|22.9|49
1620832830000|2021-05-12 15:20:30|23.01|22.93|23.03|22.95|23.03|22.95|22.99|22.91|46
1620832840000|2021-05-12 15:20:40|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|32
1620832850000|2021-05-12 15:20:50|23|22.92|23|22.92|23.02|22.94|23|22.92|99
1620832860000|2021-05-12 15:21:00|23.02|22.94|23.05|22.97|23.05|22.97|23|22.92|51
1620832870000|2021-05-12 15:21:10|||||||||22
1620832880000|2021-05-12 15:21:20|23|22.92|23|22.92|23|22.92|23|22.92|176
1620832890000|2021-05-12 15:21:30|23.02|22.94|23.02|22.94|23.02|22.94|23|22.92|20
1620832900000|2021-05-12 15:21:40|23|22.92|23|22.92|23|22.92|23|22.92|43
1620832910000|2021-05-12 15:21:50|23.02|22.94|23.03|22.95|23.03|22.95|23|22.92|41
1620832920000|2021-05-12 15:22:00|23.01|22.93|23.06|22.98|23.06|22.98|23.01|22.93|44
1620832930000|2021-05-12 15:22:10|||||||||159
1620832940000|2021-05-12 15:22:20|23.1|23.02|23.11|23.03|23.11|23.03|23.1|23.02|22
1620832950000|2021-05-12 15:22:30|23.1|23.02|23.1|23.02|23.11|23.03|23.1|23.02|110
1620832960000|2021-05-12 15:22:40|||||||||46
1620832970000|2021-05-12 15:22:50|||||||||26
1620832980000|2021-05-12 15:23:00|23.12|23.04|23.15|23.07|23.15|23.07|23.1|23.02|288
1620832990000|2021-05-12 15:23:10|||||||||22
1620833000000|2021-05-12 15:23:20|||||||||53
1620833010000|2021-05-12 15:23:30|||||||||22
1620833020000|2021-05-12 15:23:40|||||||||42
1620833030000|2021-05-12 15:23:50|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|31
1620833040000|2021-05-12 15:24:00|23.21|23.13|23.21|23.13|23.21|23.13|23.16|23.08|100
1620833050000|2021-05-12 15:24:10|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|59
1620833060000|2021-05-12 15:24:20|||||||||26
1620833070000|2021-05-12 15:24:30|23.21|23.13|23.21|23.13|23.21|23.13|23.2|23.12|85
1620833080000|2021-05-12 15:24:40|23.2|23.12|23.21|23.13|23.21|23.13|23.2|23.12|22
1620833090000|2021-05-12 15:24:50|||||||||22
1620833100000|2021-05-12 15:25:00|23.25|23.17|23.21|23.13|23.25|23.17|23.21|23.13|44
1620833110000|2021-05-12 15:25:10|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|21
1620833120000|2021-05-12 15:25:20|23.25|23.17|23.25|23.17|23.25|23.17|23.25|23.17|90
1620833130000|2021-05-12 15:25:30|||||||||90
1620833140000|2021-05-12 15:25:40|23.26|23.18|23.31|23.23|23.31|23.23|23.26|23.18|62
1620833150000|2021-05-12 15:25:50|23.3|23.22|23.31|23.23|23.31|23.23|23.3|23.22|168
1620833160000|2021-05-12 15:26:00|||||||||22
1620833170000|2021-05-12 15:26:10|||||||||22
1620833180000|2021-05-12 15:26:20|||||||||46
1620833190000|2021-05-12 15:26:30|23.32|23.24|23.35|23.27|23.36|23.28|23.32|23.24|68
1620833200000|2021-05-12 15:26:40|23.33|23.25|23.36|23.28|23.36|23.28|23.31|23.23|49
1620833210000|2021-05-12 15:26:50|||||||||21
1620833220000|2021-05-12 15:27:00|||||||||22
1620833230000|2021-05-12 15:27:10|||||||||44
1620833240000|2021-05-12 15:27:20|23.4|23.32|23.41|23.33|23.41|23.33|23.4|23.32|33
1620833250000|2021-05-12 15:27:30|23.45|23.37|23.41|23.33|23.45|23.37|23.41|23.33|37
1620833260000|2021-05-12 15:27:40|23.43|23.35|23.45|23.37|23.46|23.38|23.41|23.33|77
1620833270000|2021-05-12 15:27:50|23.41|23.33|23.45|23.37|23.45|23.37|23.41|23.33|22
1620833280000|2021-05-12 15:28:00|23.41|23.33|23.44|23.36|23.45|23.37|23.41|23.33|44
1620833290000|2021-05-12 15:28:10|23.46|23.38|23.45|23.37|23.46|23.38|23.45|23.37|108
1620833300000|2021-05-12 15:28:20|23.46|23.38|23.41|23.33|23.46|23.38|23.41|23.33|33
1620833310000|2021-05-12 15:28:30|23.4|23.32|23.4|23.32|23.4|23.32|23.4|23.32|78
1620833320000|2021-05-12 15:28:40|23.36|23.28|23.35|23.27|23.36|23.28|23.35|23.27|69
1620833330000|2021-05-12 15:28:50|23.34|23.26|23.34|23.26|23.34|23.26|23.34|23.26|58
1620833340000|2021-05-12 15:29:00|23.35|23.27|23.37|23.29|23.37|23.29|23.35|23.27|87
1620833350000|2021-05-12 15:29:10|23.39|23.31|23.4|23.32|23.4|23.32|23.39|23.31|36
1620833360000|2021-05-12 15:29:20|23.42|23.34|23.42|23.34|23.45|23.37|23.4|23.32|216
1620833370000|2021-05-12 15:29:30|23.44|23.36|23.44|23.36|23.45|23.37|23.44|23.36|162
1620833380000|2021-05-12 15:29:40|23.4|23.32|23.4|23.32|23.4|23.32|23.4|23.32|66
1620833390000|2021-05-12 15:29:50|23.41|23.33|23.41|23.33|23.41|23.33|23.4|23.32|173
1620833400000|2021-05-12 15:30:00|23.45|23.37|23.43|23.35|23.45|23.37|23.41|23.33|0
1620833410000|2021-05-12 15:30:10|23.45|23.37|23.45|23.37|23.46|23.38|23.45|23.37|37
1620833420000|2021-05-12 15:30:20|23.46|23.38|23.46|23.38|23.46|23.38|23.46|23.38|20
1620833430000|2021-05-12 15:30:30|||||||||2
1620833440000|2021-05-12 15:30:40|23.41|23.33|23.46|23.38|23.46|23.38|23.41|23.33|9
1620833450000|2021-05-12 15:30:50|23.45|23.37|23.41|23.33|23.46|23.38|23.41|23.33|0
1620833460000|2021-05-12 15:31:00|23.42|23.34|23.45|23.37|23.46|23.38|23.42|23.34|57
1620833470000|2021-05-12 15:31:10|23.46|23.38|23.46|23.38|23.46|23.38|23.46|23.38|7
1620833480000|2021-05-12 15:31:20|23.45|23.37|23.41|23.33|23.45|23.37|23.41|23.33|39
1620833490000|2021-05-12 15:31:30|23.43|23.35|23.41|23.33|23.43|23.35|23.41|23.33|0
1620833510000|2021-05-12 15:31:50|23.43|23.35|23.45|23.37|23.45|23.37|23.43|23.35|0
1620833520000|2021-05-12 15:32:00|||||||||1703
1620833530000|2021-05-12 15:32:10|||||||||26
1620833560000|2021-05-12 15:32:40|23.46|23.38|23.46|23.38|23.46|23.38|23.46|23.38|92
1620833570000|2021-05-12 15:32:50|23.5|23.42|23.51|23.43|23.51|23.43|23.5|23.42|33
1620833580000|2021-05-12 15:33:00|||||||||7
1620833590000|2021-05-12 15:33:10|23.55|23.47|23.55|23.47|23.55|23.47|23.55|23.47|4
1620833600000|2021-05-12 15:33:20|23.53|23.45|23.51|23.43|23.53|23.45|23.51|23.43|0
1620833610000|2021-05-12 15:33:30|23.55|23.47|23.55|23.47|23.55|23.47|23.55|23.47|0
1620833620000|2021-05-12 15:33:40|23.56|23.48|23.56|23.48|23.6|23.52|23.56|23.48|5
1620833630000|2021-05-12 15:33:50|23.55|23.47|23.55|23.47|23.56|23.48|23.53|23.45|5
1620833640000|2021-05-12 15:34:00|23.56|23.48|23.58|23.5|23.6|23.52|23.56|23.48|1
1620833650000|2021-05-12 15:34:10|23.56|23.48|23.61|23.53|23.61|23.53|23.56|23.48|0
1620833660000|2021-05-12 15:34:20|23.6|23.52|23.61|23.53|23.61|23.53|23.6|23.52|2
1620833670000|2021-05-12 15:34:30|23.6|23.52|23.61|23.53|23.61|23.53|23.58|23.5|18
1620833680000|2021-05-12 15:34:40|23.6|23.52|23.61|23.53|23.61|23.53|23.6|23.52|0
1620833690000|2021-05-12 15:34:50|23.63|23.55|23.65|23.57|23.65|23.57|23.61|23.53|25
1620833700000|2021-05-12 15:35:00|23.66|23.58|23.7|23.62|23.7|23.62|23.65|23.57|0
1620833710000|2021-05-12 15:35:10|23.68|23.6|23.71|23.63|23.71|23.63|23.68|23.6|3
1620833720000|2021-05-12 15:35:20|23.7|23.62|23.71|23.63|23.71|23.63|23.7|23.62|0
1620833730000|2021-05-12 15:35:30|23.7|23.62|23.7|23.62|23.71|23.63|23.7|23.62|0
1620833740000|2021-05-12 15:35:40|23.71|23.63|23.71|23.63|23.71|23.63|23.7|23.62|2
1620833750000|2021-05-12 15:35:50|23.75|23.67|23.76|23.68|23.76|23.68|23.75|23.67|0
1620833760000|2021-05-12 15:36:00|23.75|23.67|23.76|23.68|23.76|23.68|23.75|23.67|0
1620833770000|2021-05-12 15:36:10|23.8|23.72|23.78|23.7|23.8|23.72|23.78|23.7|0
1620833780000|2021-05-12 15:36:20|23.81|23.73|23.81|23.73|23.81|23.73|23.81|23.73|0
1620833790000|2021-05-12 15:36:30|23.8|23.72|23.8|23.72|23.8|23.72|23.8|23.72|50
1620833800000|2021-05-12 15:36:40|23.81|23.73|23.81|23.73|23.81|23.73|23.81|23.73|3
1620833810000|2021-05-12 15:36:50|23.83|23.75|23.81|23.73|23.83|23.75|23.81|23.73|0
1620833820000|2021-05-12 15:37:00|23.83|23.75|23.85|23.77|23.85|23.77|23.83|23.75|0
1620833830000|2021-05-12 15:37:10|23.81|23.73|23.81|23.73|23.81|23.73|23.8|23.72|2
1620833850000|2021-05-12 15:37:30|23.85|23.77|23.85|23.77|23.85|23.77|23.85|23.77|0
1620833860000|2021-05-12 15:37:40|23.81|23.73|23.81|23.73|23.81|23.73|23.81|23.73|0
1620833870000|2021-05-12 15:37:50|23.83|23.75|23.8|23.72|23.83|23.75|23.8|23.72|1
1620833900000|2021-05-12 15:38:20|23.84|23.76|23.85|23.77|23.85|23.77|23.83|23.75|11
1620833920000|2021-05-12 15:38:40|23.86|23.78|23.95|23.87|23.95|23.87|23.86|23.78|13
1620833930000|2021-05-12 15:38:50|||||||||4
1620833940000|2021-05-12 15:39:00|23.91|23.83|23.9|23.82|23.95|23.87|23.9|23.82|125
1620833950000|2021-05-12 15:39:10|23.91|23.83|23.85|23.77|23.91|23.83|23.85|23.77|125
1620833960000|2021-05-12 15:39:20|23.82|23.74|23.7|23.62|23.82|23.74|23.7|23.62|50
1620833970000|2021-05-12 15:39:30|23.71|23.63|23.71|23.63|23.71|23.63|23.7|23.62|36
1620833980000|2021-05-12 15:39:40|23.7|23.62|23.68|23.6|23.71|23.63|23.66|23.58|0
1620833990000|2021-05-12 15:39:50|23.7|23.62|23.71|23.63|23.71|23.63|23.66|23.58|16
1620834000000|2021-05-12 15:40:00|23.75|23.67|23.75|23.67|23.76|23.68|23.75|23.67|1
1620834010000|2021-05-12 15:40:10|23.76|23.68|23.76|23.68|23.8|23.72|23.75|23.67|2
1620834020000|2021-05-12 15:40:20|23.79|23.71|23.81|23.73|23.81|23.73|23.79|23.71|8
1620834030000|2021-05-12 15:40:30|23.85|23.77|23.85|23.77|23.85|23.77|23.85|23.77|0
1620834050000|2021-05-12 15:40:50|23.86|23.78|23.85|23.77|23.86|23.78|23.85|23.77|0
1620834060000|2021-05-12 15:41:00|23.86|23.78|23.82|23.74|23.86|23.78|23.82|23.74|10
1620834070000|2021-05-12 15:41:10|23.84|23.76|23.8|23.72|23.84|23.76|23.8|23.72|0
1620834080000|2021-05-12 15:41:20|23.79|23.71|23.8|23.72|23.8|23.72|23.79|23.71|5
1620834090000|2021-05-12 15:41:30|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|0
1620834110000|2021-05-12 15:41:50|23.8|23.72|23.74|23.66|23.8|23.72|23.74|23.66|3
1620834120000|2021-05-12 15:42:00|23.73|23.65|23.72|23.64|23.73|23.65|23.7|23.62|3
1620834130000|2021-05-12 15:42:10|23.7|23.62|23.69|23.61|23.72|23.64|23.69|23.61|1
1620834140000|2021-05-12 15:42:20|23.7|23.62|23.69|23.61|23.7|23.62|23.69|23.61|0
1620834170000|2021-05-12 15:42:50|23.65|23.57|23.64|23.56|23.65|23.57|23.64|23.56|30
1620834180000|2021-05-12 15:43:00|23.65|23.57|23.65|23.57|23.65|23.57|23.65|23.57|22
1620834190000|2021-05-12 15:43:10|||||||||1
1620834200000|2021-05-12 15:43:20|23.64|23.56|23.59|23.51|23.65|23.57|23.59|23.51|3
1620834220000|2021-05-12 15:43:40|23.58|23.5|23.58|23.5|23.58|23.5|23.58|23.5|41
1620834230000|2021-05-12 15:43:50|23.54|23.46|23.59|23.51|23.59|23.51|23.54|23.46|104
1620834240000|2021-05-12 15:44:00|23.58|23.5|23.6|23.52|23.6|23.52|23.57|23.49|90
1620834250000|2021-05-12 15:44:10|23.63|23.55|23.65|23.57|23.65|23.57|23.63|23.55|9
1620834260000|2021-05-12 15:44:20|23.63|23.55|23.63|23.55|23.63|23.55|23.63|23.55|0
1620834270000|2021-05-12 15:44:30|23.61|23.53|23.61|23.53|23.61|23.53|23.61|23.53|26
1620834280000|2021-05-12 15:44:40|23.63|23.55|23.61|23.53|23.63|23.55|23.61|23.53|42
1620834290000|2021-05-12 15:44:50|||||||||177
1620834340000|2021-05-12 15:45:40|23.66|23.58|23.65|23.57|23.66|23.58|23.65|23.57|32
1620834350000|2021-05-12 15:45:50|23.66|23.58|23.66|23.58|23.66|23.58|23.66|23.58|64
1620834360000|2021-05-12 15:46:00|23.67|23.59|23.66|23.58|23.7|23.62|23.66|23.58|33
1620834370000|2021-05-12 15:46:10|23.65|23.57|23.7|23.62|23.7|23.62|23.65|23.57|35
1620834380000|2021-05-12 15:46:20|23.66|23.58|23.68|23.6|23.68|23.6|23.66|23.58|1
1620834390000|2021-05-12 15:46:30|23.7|23.62|23.68|23.6|23.7|23.62|23.65|23.57|38
1620834400000|2021-05-12 15:46:40|23.7|23.62|23.7|23.62|23.7|23.62|23.68|23.6|0
1620834420000|2021-05-12 15:47:00|23.66|23.58|23.7|23.62|23.7|23.62|23.66|23.58|0
1620834440000|2021-05-12 15:47:20|23.68|23.6|23.7|23.62|23.7|23.62|23.68|23.6|8
1620834450000|2021-05-12 15:47:30|23.66|23.58|23.68|23.6|23.7|23.62|23.66|23.58|10
1620834460000|2021-05-12 15:47:40|23.7|23.62|23.7|23.62|23.7|23.62|23.68|23.6|2
1620834470000|2021-05-12 15:47:50|23.71|23.63|23.71|23.63|23.71|23.63|23.71|23.63|14
1620834480000|2021-05-12 15:48:00|23.73|23.65|23.7|23.62|23.76|23.68|23.7|23.62|2
1620834490000|2021-05-12 15:48:10|23.71|23.63|23.71|23.63|23.71|23.63|23.7|23.62|0
1620834500000|2021-05-12 15:48:20|23.7|23.62|23.7|23.62|23.71|23.63|23.7|23.62|0
1620834510000|2021-05-12 15:48:30|23.71|23.63|23.71|23.63|23.71|23.63|23.7|23.62|0
1620834520000|2021-05-12 15:48:40|23.73|23.65|23.75|23.67|23.76|23.68|23.73|23.65|0
1620834530000|2021-05-12 15:48:50|23.76|23.68|23.76|23.68|23.76|23.68|23.76|23.68|0
1620834540000|2021-05-12 15:49:00|23.75|23.67|23.76|23.68|23.76|23.68|23.75|23.67|0
1620834550000|2021-05-12 15:49:10|23.75|23.67|23.76|23.68|23.76|23.68|23.75|23.67|0
1620834560000|2021-05-12 15:49:20|23.78|23.7|23.83|23.75|23.83|23.75|23.78|23.7|0
1620834570000|2021-05-12 15:49:30|23.81|23.73|23.86|23.78|23.86|23.78|23.81|23.73|0
1620834580000|2021-05-12 15:49:40|23.85|23.77|23.86|23.78|23.86|23.78|23.85|23.77|0
1620834600000|2021-05-12 15:50:00|23.91|23.83|24.01|23.93|24.01|23.93|23.91|23.83|0
1620834610000|2021-05-12 15:50:10|24.03|23.95|24.05|23.97|24.05|23.97|24|23.92|40
1620834620000|2021-05-12 15:50:20|24.03|23.95|24.05|23.97|24.05|23.97|24.03|23.95|5
1620834630000|2021-05-12 15:50:30|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|16
1620834640000|2021-05-12 15:50:40|24.1|24.02|24.15|24.07|24.15|24.07|24.06|23.98|0
1620834650000|2021-05-12 15:50:50|24.16|24.08|24.2|24.12|24.2|24.12|24.15|24.07|6
1620834660000|2021-05-12 15:51:00|24.16|24.08|24.1|24.02|24.16|24.08|24.1|24.02|107
1620834670000|2021-05-12 15:51:10|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|2
1620834680000|2021-05-12 15:51:20|24.13|24.05|24.11|24.03|24.13|24.05|24.1|24.02|1
1620834690000|2021-05-12 15:51:30|24.13|24.05|24.1|24.02|24.13|24.05|24.1|24.02|32
1620834700000|2021-05-12 15:51:40|24.11|24.03|24.11|24.03|24.11|24.03|24.06|23.98|56
1620834710000|2021-05-12 15:51:50|||||||||6
1620834720000|2021-05-12 15:52:00|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|38
1620834730000|2021-05-12 15:52:10|||||||||7
1620834740000|2021-05-12 15:52:20|24.2|24.12|24.26|24.18|24.26|24.18|24.2|24.12|48
1620834750000|2021-05-12 15:52:30|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|104
1620834770000|2021-05-12 15:52:50|||||||||86
1620834780000|2021-05-12 15:53:00|24.29|24.21|24.26|24.18|24.31|24.23|24.26|24.18|77
1620834790000|2021-05-12 15:53:10|24.25|24.17|24.2|24.12|24.26|24.18|24.2|24.12|28
1620834800000|2021-05-12 15:53:20|24.18|24.1|24.16|24.08|24.18|24.1|24.16|24.08|2
1620834810000|2021-05-12 15:53:30|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|2
1620834830000|2021-05-12 15:53:50|24.16|24.08|24.21|24.13|24.21|24.13|24.16|24.08|51
1620834840000|2021-05-12 15:54:00|24.2|24.12|24.21|24.13|24.21|24.13|24.2|24.12|3
1620834850000|2021-05-12 15:54:10|24.2|24.12|24.2|24.12|24.21|24.13|24.16|24.08|0
1620834860000|2021-05-12 15:54:20|24.21|24.13|24.21|24.13|24.23|24.15|24.21|24.13|0
1620834870000|2021-05-12 15:54:30|24.23|24.15|24.21|24.13|24.23|24.15|24.21|24.13|0
1620834880000|2021-05-12 15:54:40|24.23|24.15|24.25|24.17|24.25|24.17|24.23|24.15|0
1620834890000|2021-05-12 15:54:50|24.26|24.18|24.31|24.23|24.31|24.23|24.25|24.17|3
1620834900000|2021-05-12 15:55:00|24.36|24.28|24.36|24.28|24.36|24.28|24.34|24.26|0
1620834910000|2021-05-12 15:55:10|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|7
1620834920000|2021-05-12 15:55:20|24.36|24.28|24.36|24.28|24.36|24.28|24.34|24.26|0
1620834930000|2021-05-12 15:55:30|24.41|24.33|24.41|24.33|24.41|24.33|24.4|24.32|2
1620834940000|2021-05-12 15:55:40|24.4|24.32|24.46|24.38|24.46|24.38|24.4|24.32|3
1620834950000|2021-05-12 15:55:50|24.45|24.37|24.45|24.37|24.45|24.37|24.43|24.35|0
1620834960000|2021-05-12 15:56:00|24.41|24.33|24.43|24.35|24.46|24.38|24.41|24.33|54
1620834970000|2021-05-12 15:56:10|24.44|24.36|24.46|24.38|24.46|24.38|24.44|24.36|0
1620834980000|2021-05-12 15:56:20|24.45|24.37|24.46|24.38|24.46|24.38|24.45|24.37|10
1620834990000|2021-05-12 15:56:30|||||||||5
1620835000000|2021-05-12 15:56:40|24.48|24.4|24.51|24.43|24.51|24.43|24.48|24.4|43
1620835010000|2021-05-12 15:56:50|24.56|24.48|24.57|24.49|24.57|24.49|24.56|24.48|29
1620835020000|2021-05-12 15:57:00|24.61|24.53|24.62|24.54|24.62|24.54|24.58|24.5|0
1620835030000|2021-05-12 15:57:10|24.61|24.53|24.59|24.51|24.63|24.55|24.59|24.51|5
1620835040000|2021-05-12 15:57:20|24.58|24.5|24.62|24.54|24.62|24.54|24.57|24.49|0
1620835050000|2021-05-12 15:57:30|24.6|24.52|24.58|24.5|24.6|24.52|24.57|24.49|1
1620835060000|2021-05-12 15:57:40|24.6|24.52|24.68|24.6|24.68|24.6|24.6|24.52|0
1620835070000|2021-05-12 15:57:50|24.69|24.61|24.68|24.6|24.69|24.61|24.68|24.6|2
1620835080000|2021-05-12 15:58:00|24.69|24.61|24.68|24.6|24.69|24.61|24.63|24.55|63
1620835090000|2021-05-12 15:58:10|24.66|24.58|24.66|24.58|24.68|24.6|24.65|24.57|8
1620835100000|2021-05-12 15:58:20|24.65|24.57|24.65|24.57|24.66|24.58|24.65|24.57|2
1620835110000|2021-05-12 15:58:30|||||||||5
1620835120000|2021-05-12 15:58:40|24.63|24.55|24.67|24.59|24.67|24.59|24.63|24.55|90
1620835130000|2021-05-12 15:58:50|24.68|24.6|24.74|24.66|24.74|24.66|24.68|24.6|34
1620835140000|2021-05-12 15:59:00|24.78|24.7|24.79|24.71|24.79|24.71|24.78|24.7|0
1620835150000|2021-05-12 15:59:10|24.78|24.7|24.79|24.71|24.79|24.71|24.78|24.7|22
1620835160000|2021-05-12 15:59:20|24.78|24.7|24.79|24.71|24.79|24.71|24.78|24.7|12
1620835170000|2021-05-12 15:59:30|24.82|24.74|24.79|24.71|24.82|24.74|24.79|24.71|14
1620835180000|2021-05-12 15:59:40|24.77|24.69|24.71|24.63|24.77|24.69|24.7|24.62|64
1620835190000|2021-05-12 15:59:50|24.73|24.65|24.71|24.63|24.73|24.65|24.68|24.6|4
1620835200000|2021-05-12 16:00:00|24.73|24.65|24.69|24.61|24.74|24.66|24.69|24.61|0
1620835210000|2021-05-12 16:00:10|24.71|24.63|24.66|24.58|24.71|24.63|24.63|24.55|3
1620835220000|2021-05-12 16:00:20|24.68|24.6|24.69|24.61|24.69|24.61|24.66|24.58|0
1620835230000|2021-05-12 16:00:30|24.68|24.6|24.68|24.6|24.68|24.6|24.63|24.55|4
1620835240000|2021-05-12 16:00:40|24.66|24.58|24.68|24.6|24.68|24.6|24.66|24.58|20
1620835250000|2021-05-12 16:00:50|24.64|24.56|24.66|24.58|24.66|24.58|24.63|24.55|5
1620835260000|2021-05-12 16:01:00|24.65|24.57|24.63|24.55|24.65|24.57|24.63|24.55|8
1620835270000|2021-05-12 16:01:10|24.64|24.56|24.63|24.55|24.66|24.58|24.63|24.55|0
1620835280000|2021-05-12 16:01:20|24.64|24.56|24.63|24.55|24.64|24.56|24.63|24.55|0
1620835290000|2021-05-12 16:01:30|24.64|24.56|24.66|24.58|24.66|24.58|24.63|24.55|1
1620835300000|2021-05-12 16:01:40|24.68|24.6|24.69|24.61|24.69|24.61|24.68|24.6|2
1620835310000|2021-05-12 16:01:50|24.68|24.6|24.68|24.6|24.69|24.61|24.68|24.6|2
1620835320000|2021-05-12 16:02:00|24.66|24.58|24.61|24.53|24.66|24.58|24.61|24.53|32
1620835330000|2021-05-12 16:02:10|24.6|24.52|24.47|24.39|24.6|24.52|24.47|24.39|11
1620835340000|2021-05-12 16:02:20|24.48|24.4|24.47|24.39|24.48|24.4|24.47|24.39|3
1620835350000|2021-05-12 16:02:30|24.45|24.37|24.43|24.35|24.47|24.39|24.43|24.35|0
1620835370000|2021-05-12 16:02:50|24.38|24.3|24.35|24.27|24.38|24.3|24.35|24.27|4
1620835380000|2021-05-12 16:03:00|24.37|24.29|24.37|24.29|24.37|24.29|24.33|24.25|4
1620835390000|2021-05-12 16:03:10|24.35|24.27|24.35|24.27|24.38|24.3|24.33|24.25|16
1620835400000|2021-05-12 16:03:20|24.37|24.29|24.38|24.3|24.38|24.3|24.37|24.29|21
1620835420000|2021-05-12 16:03:40|24.37|24.29|24.33|24.25|24.37|24.29|24.32|24.24|19
1620835430000|2021-05-12 16:03:50|24.35|24.27|24.35|24.27|24.35|24.27|24.33|24.25|10
1620835440000|2021-05-12 16:04:00|24.38|24.3|24.4|24.32|24.42|24.34|24.38|24.3|0
1620835450000|2021-05-12 16:04:10|24.42|24.34|24.38|24.3|24.42|24.34|24.38|24.3|22
1620835460000|2021-05-12 16:04:20|24.4|24.32|24.38|24.3|24.43|24.35|24.38|24.3|0
1620835470000|2021-05-12 16:04:30|24.4|24.32|24.4|24.32|24.4|24.32|24.38|24.3|0
1620835480000|2021-05-12 16:04:40|24.38|24.3|24.43|24.35|24.43|24.35|24.38|24.3|0
1620835490000|2021-05-12 16:04:50|24.42|24.34|24.43|24.35|24.43|24.35|24.4|24.32|0
1620835500000|2021-05-12 16:05:00|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|0
1620835510000|2021-05-12 16:05:10|24.46|24.38|24.43|24.35|24.46|24.38|24.43|24.35|0
1620835520000|2021-05-12 16:05:20|24.45|24.37|24.48|24.4|24.48|24.4|24.45|24.37|19
1620835530000|2021-05-12 16:05:30|24.47|24.39|24.43|24.35|24.47|24.39|24.42|24.34|2
1620835540000|2021-05-12 16:05:40|24.45|24.37|24.43|24.35|24.45|24.37|24.43|24.35|0
1620835550000|2021-05-12 16:05:50|24.4|24.32|24.38|24.3|24.4|24.32|24.38|24.3|1
1620835560000|2021-05-12 16:06:00|24.4|24.32|24.38|24.3|24.4|24.32|24.38|24.3|0
1620835570000|2021-05-12 16:06:10|24.33|24.25|24.36|24.28|24.36|24.28|24.33|24.25|3
1620835580000|2021-05-12 16:06:20|24.33|24.25|24.36|24.28|24.37|24.29|24.33|24.25|4
1620835590000|2021-05-12 16:06:30|24.33|24.25|24.35|24.27|24.36|24.28|24.33|24.25|0
1620835600000|2021-05-12 16:06:40|24.36|24.28|24.33|24.25|24.38|24.3|24.28|24.2|4
1620835610000|2021-05-12 16:06:50|24.28|24.2|24.31|24.23|24.31|24.23|24.28|24.2|2
1620835620000|2021-05-12 16:07:00|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1620835640000|2021-05-12 16:07:20|24.31|24.23|24.28|24.2|24.31|24.23|24.28|24.2|17
1620835650000|2021-05-12 16:07:30|24.25|24.17|24.25|24.17|24.28|24.2|24.25|24.17|26
1620835660000|2021-05-12 16:07:40|24.23|24.15|24.26|24.18|24.26|24.18|24.23|24.15|13
1620835670000|2021-05-12 16:07:50|24.25|24.17|24.24|24.16|24.28|24.2|24.24|24.16|51
1620835680000|2021-05-12 16:08:00|24.23|24.15|24.24|24.16|24.24|24.16|24.23|24.15|6
1620835700000|2021-05-12 16:08:20|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1620835710000|2021-05-12 16:08:30|24.24|24.16|24.24|24.16|24.24|24.16|24.21|24.13|0
1620835720000|2021-05-12 16:08:40|24.22|24.14|24.24|24.16|24.24|24.16|24.19|24.11|1
1620835730000|2021-05-12 16:08:50|24.19|24.11|24.24|24.16|24.24|24.16|24.19|24.11|3
1620835740000|2021-05-12 16:09:00|||||||||18
1620835750000|2021-05-12 16:09:10|24.25|24.17|24.28|24.2|24.28|24.2|24.24|24.16|12
1620835760000|2021-05-12 16:09:20|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1620835770000|2021-05-12 16:09:30|24.3|24.22|24.3|24.22|24.3|24.22|24.29|24.21|1
1620835780000|2021-05-12 16:09:40|24.34|24.26|24.32|24.24|24.34|24.26|24.3|24.22|0
1620835790000|2021-05-12 16:09:50|24.34|24.26|24.35|24.27|24.35|24.27|24.34|24.26|0
1620835810000|2021-05-12 16:10:10|24.4|24.32|24.4|24.32|24.4|24.32|24.39|24.31|0
1620835820000|2021-05-12 16:10:20|24.39|24.31|24.35|24.27|24.39|24.31|24.35|24.27|0
1620835830000|2021-05-12 16:10:30|24.34|24.26|24.35|24.27|24.35|24.27|24.3|24.22|2
1620835840000|2021-05-12 16:10:40|24.36|24.28|24.35|24.27|24.36|24.28|24.35|24.27|0
1620835850000|2021-05-12 16:10:50|24.36|24.28|24.38|24.3|24.38|24.3|24.36|24.28|0
1620835860000|2021-05-12 16:11:00|24.4|24.32|24.43|24.35|24.43|24.35|24.4|24.32|0
1620835870000|2021-05-12 16:11:10|24.46|24.38|24.51|24.43|24.51|24.43|24.46|24.38|0
1620835880000|2021-05-12 16:11:20|24.53|24.45|24.56|24.48|24.56|24.48|24.51|24.43|0
1620835890000|2021-05-12 16:11:30|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|21
1620835900000|2021-05-12 16:11:40|24.56|24.48|24.57|24.49|24.57|24.49|24.54|24.46|20
1620835910000|2021-05-12 16:11:50|24.56|24.48|24.57|24.49|24.57|24.49|24.54|24.46|3
1620835920000|2021-05-12 16:12:00|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|2
1620835970000|2021-05-12 16:12:50|24.59|24.51|24.63|24.55|24.63|24.55|24.59|24.51|0
1620835980000|2021-05-12 16:13:00|24.61|24.53|24.59|24.51|24.61|24.53|24.59|24.51|0
1620836000000|2021-05-12 16:13:20|24.61|24.53|24.61|24.53|24.63|24.55|24.61|24.53|0
1620836010000|2021-05-12 16:13:30|24.58|24.5|24.6|24.52|24.6|24.52|24.58|24.5|2
1620836020000|2021-05-12 16:13:40|24.62|24.54|24.61|24.53|24.63|24.55|24.6|24.52|4
1620836030000|2021-05-12 16:13:50|24.63|24.55|24.63|24.55|24.63|24.55|24.62|24.54|0
1620836040000|2021-05-12 16:14:00|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1620836050000|2021-05-12 16:14:10|24.67|24.59|24.68|24.6|24.68|24.6|24.65|24.57|0
1620836070000|2021-05-12 16:14:30|24.7|24.62|24.72|24.64|24.73|24.65|24.7|24.62|30
1620836080000|2021-05-12 16:14:40|24.7|24.62|24.75|24.67|24.75|24.67|24.7|24.62|57
1620836090000|2021-05-12 16:14:50|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|0
1620836100000|2021-05-12 16:15:00|24.79|24.71|24.8|24.72|24.83|24.75|24.78|24.7|2
1620836110000|2021-05-12 16:15:10|24.81|24.73|24.81|24.73|24.85|24.77|24.81|24.73|2
1620836120000|2021-05-12 16:15:20|24.79|24.71|24.78|24.7|24.79|24.71|24.77|24.69|41
1620836130000|2021-05-12 16:15:30|24.8|24.72|24.8|24.72|24.82|24.74|24.78|24.7|0
1620836140000|2021-05-12 16:15:40|24.81|24.73|24.83|24.75|24.83|24.75|24.78|24.7|0
1620836160000|2021-05-12 16:16:00|24.86|24.78|24.88|24.8|24.88|24.8|24.86|24.78|0
1620836170000|2021-05-12 16:16:10|24.86|24.78|24.84|24.76|24.86|24.78|24.84|24.76|0
1620836180000|2021-05-12 16:16:20|24.86|24.78|24.84|24.76|24.86|24.78|24.84|24.76|0
1620836190000|2021-05-12 16:16:30|24.86|24.78|24.88|24.8|24.88|24.8|24.84|24.76|0
1620836200000|2021-05-12 16:16:40|24.86|24.78|24.88|24.8|24.88|24.8|24.86|24.78|0
1620836220000|2021-05-12 16:17:00|24.86|24.78|24.89|24.81|24.89|24.81|24.84|24.76|25
1620836230000|2021-05-12 16:17:10|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1620836240000|2021-05-12 16:17:20|24.89|24.81|24.93|24.85|24.94|24.86|24.89|24.81|27
1620836250000|2021-05-12 16:17:30|24.94|24.86|24.98|24.9|24.98|24.9|24.94|24.86|0
1620836260000|2021-05-12 16:17:40|24.99|24.91|24.94|24.86|24.99|24.91|24.94|24.86|0
1620836270000|2021-05-12 16:17:50|24.96|24.88|24.94|24.86|24.99|24.91|24.94|24.86|27
1620836280000|2021-05-12 16:18:00|||||||||5
1620836300000|2021-05-12 16:18:20|24.93|24.85|24.83|24.75|24.93|24.85|24.83|24.75|4
1620836310000|2021-05-12 16:18:30|24.81|24.73|24.78|24.7|24.83|24.75|24.78|24.7|29
1620836320000|2021-05-12 16:18:40|24.8|24.72|24.78|24.7|24.8|24.72|24.78|24.7|5
1620836330000|2021-05-12 16:18:50|24.82|24.74|24.78|24.7|24.82|24.74|24.78|24.7|12
1620836340000|2021-05-12 16:19:00|24.8|24.72|24.8|24.72|24.8|24.72|24.78|24.7|0
1620836350000|2021-05-12 16:19:10|24.78|24.7|24.75|24.67|24.8|24.72|24.75|24.67|16
1620836360000|2021-05-12 16:19:20|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1620836370000|2021-05-12 16:19:30|24.7|24.62|24.67|24.59|24.7|24.62|24.67|24.59|12
1620836380000|2021-05-12 16:19:40|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|2
1620836390000|2021-05-12 16:19:50|24.67|24.59|24.62|24.54|24.67|24.59|24.62|24.54|0
1620836400000|2021-05-12 16:20:00|24.64|24.56|24.67|24.59|24.67|24.59|24.64|24.56|7
1620836410000|2021-05-12 16:20:10|24.64|24.56|24.62|24.54|24.64|24.56|24.62|24.54|0
1620836420000|2021-05-12 16:20:20|24.63|24.55|24.62|24.54|24.63|24.55|24.62|24.54|50
1620836430000|2021-05-12 16:20:30|24.6|24.52|24.58|24.5|24.62|24.54|24.58|24.5|0
1620836440000|2021-05-12 16:20:40|24.6|24.52|24.63|24.55|24.63|24.55|24.6|24.52|0
1620836450000|2021-05-12 16:20:50|24.62|24.54|24.62|24.54|24.62|24.54|24.6|24.52|0
1620836460000|2021-05-12 16:21:00|24.6|24.52|24.63|24.55|24.63|24.55|24.6|24.52|0
1620836470000|2021-05-12 16:21:10|24.62|24.54|24.6|24.52|24.63|24.55|24.6|24.52|5
1620836480000|2021-05-12 16:21:20|24.58|24.5|24.58|24.5|24.6|24.52|24.58|24.5|0
1620836490000|2021-05-12 16:21:30|||||||||1
1620836510000|2021-05-12 16:21:50|24.53|24.45|24.52|24.44|24.53|24.45|24.52|24.44|13
1620836520000|2021-05-12 16:22:00|24.5|24.42|24.5|24.42|24.53|24.45|24.48|24.4|0
1620836530000|2021-05-12 16:22:10|24.48|24.4|24.48|24.4|24.53|24.45|24.48|24.4|0
1620836540000|2021-05-12 16:22:20|24.5|24.42|24.48|24.4|24.5|24.42|24.48|24.4|0
1620836550000|2021-05-12 16:22:30|24.49|24.41|24.48|24.4|24.5|24.42|24.48|24.4|0
1620836560000|2021-05-12 16:22:40|24.5|24.42|24.48|24.4|24.5|24.42|24.48|24.4|0
1620836570000|2021-05-12 16:22:50|24.5|24.42|24.48|24.4|24.5|24.42|24.48|24.4|0
1620836580000|2021-05-12 16:23:00|24.5|24.42|24.47|24.39|24.5|24.42|24.45|24.37|0
1620836590000|2021-05-12 16:23:10|24.45|24.37|24.42|24.34|24.47|24.39|24.42|24.34|0
1620836600000|2021-05-12 16:23:20|24.4|24.32|24.4|24.32|24.42|24.34|24.38|24.3|0
1620836610000|2021-05-12 16:23:30|24.38|24.3|24.35|24.27|24.4|24.32|24.35|24.27|0
1620836620000|2021-05-12 16:23:40|24.37|24.29|24.32|24.24|24.37|24.29|24.32|24.24|1
1620836630000|2021-05-12 16:23:50|24.33|24.25|24.33|24.25|24.33|24.25|24.32|24.24|15
1620836640000|2021-05-12 16:24:00|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1620836650000|2021-05-12 16:24:10|24.3|24.22|24.27|24.19|24.32|24.24|24.25|24.17|0
1620836660000|2021-05-12 16:24:20|24.28|24.2|24.3|24.22|24.3|24.22|24.27|24.19|10
1620836670000|2021-05-12 16:24:30|24.31|24.23|24.28|24.2|24.31|24.23|24.28|24.2|21
1620836680000|2021-05-12 16:24:40|24.3|24.22|24.35|24.27|24.36|24.28|24.3|24.22|11
1620836690000|2021-05-12 16:24:50|24.33|24.25|24.39|24.31|24.39|24.31|24.33|24.25|26
1620836700000|2021-05-12 16:25:00|24.41|24.33|24.44|24.36|24.44|24.36|24.39|24.31|26
1620836710000|2021-05-12 16:25:10|24.46|24.38|24.44|24.36|24.46|24.38|24.44|24.36|0
1620836720000|2021-05-12 16:25:20|24.46|24.38|24.51|24.43|24.51|24.43|24.46|24.38|0
1620836730000|2021-05-12 16:25:30|24.49|24.41|24.54|24.46|24.54|24.46|24.49|24.41|9
1620836740000|2021-05-12 16:25:40|24.51|24.43|24.48|24.4|24.51|24.43|24.48|24.4|3
1620836750000|2021-05-12 16:25:50|24.47|24.39|24.43|24.35|24.48|24.4|24.41|24.33|47
1620836760000|2021-05-12 16:26:00|24.41|24.33|24.37|24.29|24.43|24.35|24.37|24.29|19
1620836770000|2021-05-12 16:26:10|24.35|24.27|24.32|24.24|24.35|24.27|24.29|24.21|0
1620836780000|2021-05-12 16:26:20|24.35|24.27|24.36|24.28|24.36|24.28|24.34|24.26|38
1620836790000|2021-05-12 16:26:30|24.38|24.3|24.41|24.33|24.41|24.33|24.38|24.3|0
1620836800000|2021-05-12 16:26:40|24.4|24.32|24.41|24.33|24.43|24.35|24.38|24.3|0
1620836810000|2021-05-12 16:26:50|24.4|24.32|24.4|24.32|24.41|24.33|24.4|24.32|0
1620836820000|2021-05-12 16:27:00|24.38|24.3|24.4|24.32|24.4|24.32|24.38|24.3|0
1620836830000|2021-05-12 16:27:10|24.38|24.3|24.4|24.32|24.4|24.32|24.38|24.3|1
1620836840000|2021-05-12 16:27:20|24.38|24.3|24.38|24.3|24.4|24.32|24.38|24.3|1
1620836850000|2021-05-12 16:27:30|24.4|24.32|24.41|24.33|24.43|24.35|24.38|24.3|0
1620836860000|2021-05-12 16:27:40|24.4|24.32|24.45|24.37|24.45|24.37|24.4|24.32|0
1620836870000|2021-05-12 16:27:50|24.46|24.38|24.51|24.43|24.51|24.43|24.46|24.38|0
1620836880000|2021-05-12 16:28:00|24.5|24.42|24.51|24.43|24.53|24.45|24.5|24.42|0
1620836890000|2021-05-12 16:28:10|24.53|24.45|24.45|24.37|24.53|24.45|24.45|24.37|42
1620836900000|2021-05-12 16:28:20|24.43|24.35|24.45|24.37|24.45|24.37|24.42|24.34|0
1620836910000|2021-05-12 16:28:30|24.44|24.36|24.45|24.37|24.45|24.37|24.44|24.36|5
1620836930000|2021-05-12 16:28:50|24.44|24.36|24.44|24.36|24.45|24.37|24.44|24.36|0
1620836940000|2021-05-12 16:29:00|24.45|24.37|24.47|24.39|24.47|24.39|24.44|24.36|0
1620836950000|2021-05-12 16:29:10|24.5|24.42|24.5|24.42|24.54|24.46|24.5|24.42|54
1620836960000|2021-05-12 16:29:20|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|0
1620836970000|2021-05-12 16:29:30|24.5|24.42|24.49|24.41|24.5|24.42|24.47|24.39|0
1620836980000|2021-05-12 16:29:40|24.47|24.39|24.49|24.41|24.5|24.42|24.47|24.39|0
1620836990000|2021-05-12 16:29:50|24.5|24.42|24.52|24.44|24.54|24.46|24.48|24.4|12
1620837000000|2021-05-12 16:30:00|24.53|24.45|24.57|24.49|24.58|24.5|24.5|24.42|51
1620837010000|2021-05-12 16:30:10|24.55|24.47|24.55|24.47|24.55|24.47|24.54|24.46|2
1620837020000|2021-05-12 16:30:20|24.57|24.49|24.57|24.49|24.58|24.5|24.53|24.45|0
1620837030000|2021-05-12 16:30:30|24.58|24.5|24.58|24.5|24.58|24.5|24.57|24.49|0
1620837040000|2021-05-12 16:30:40|24.6|24.52|24.58|24.5|24.6|24.52|24.57|24.49|0
1620837050000|2021-05-12 16:30:50|24.57|24.49|24.6|24.52|24.6|24.52|24.57|24.49|0
1620837060000|2021-05-12 16:31:00|24.57|24.49|24.6|24.52|24.6|24.52|24.57|24.49|1
1620837070000|2021-05-12 16:31:10|24.62|24.54|24.62|24.54|24.65|24.57|24.6|24.52|0
1620837080000|2021-05-12 16:31:20|24.6|24.52|24.6|24.52|24.62|24.54|24.6|24.52|0
1620837090000|2021-05-12 16:31:30|24.59|24.51|24.59|24.51|24.59|24.51|24.57|24.49|0
1620837100000|2021-05-12 16:31:40|24.57|24.49|24.44|24.36|24.57|24.49|24.44|24.36|43
1620837110000|2021-05-12 16:31:50|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|0
1620837120000|2021-05-12 16:32:00|24.44|24.36|24.38|24.3|24.49|24.41|24.38|24.3|0
1620837130000|2021-05-12 16:32:10|24.39|24.31|24.46|24.38|24.47|24.39|24.38|24.3|0
1620837140000|2021-05-12 16:32:20|24.47|24.39|24.46|24.38|24.5|24.42|24.46|24.38|0
1620837150000|2021-05-12 16:32:30|24.44|24.36|24.44|24.36|24.44|24.36|24.42|24.34|0
1620837160000|2021-05-12 16:32:40|24.42|24.34|24.44|24.36|24.44|24.36|24.39|24.31|32
1620837180000|2021-05-12 16:33:00|24.45|24.37|24.42|24.34|24.47|24.39|24.42|24.34|0
1620837190000|2021-05-12 16:33:10|24.41|24.33|24.37|24.29|24.42|24.34|24.37|24.29|10
1620837200000|2021-05-12 16:33:20|24.39|24.31|24.39|24.31|24.4|24.32|24.37|24.29|0
1620837220000|2021-05-12 16:33:40|24.4|24.32|24.44|24.36|24.44|24.36|24.4|24.32|0
1620837230000|2021-05-12 16:33:50|24.45|24.37|24.47|24.39|24.47|24.39|24.45|24.37|0
1620837240000|2021-05-12 16:34:00|24.48|24.4|24.53|24.45|24.55|24.47|24.48|24.4|19
1620837250000|2021-05-12 16:34:10|24.55|24.47|24.55|24.47|24.55|24.47|24.53|24.45|0
1620837260000|2021-05-12 16:34:20|24.53|24.45|24.53|24.45|24.55|24.47|24.53|24.45|0
1620837270000|2021-05-12 16:34:30|24.55|24.47|24.58|24.5|24.58|24.5|24.55|24.47|0
1620837280000|2021-05-12 16:34:40|24.57|24.49|24.57|24.49|24.58|24.5|24.55|24.47|0
1620837290000|2021-05-12 16:34:50|24.58|24.5|24.55|24.47|24.6|24.52|24.55|24.47|11
1620837300000|2021-05-12 16:35:00|24.58|24.5|24.53|24.45|24.58|24.5|24.53|24.45|0
1620837310000|2021-05-12 16:35:10|24.55|24.47|24.53|24.45|24.55|24.47|24.53|24.45|0
1620837320000|2021-05-12 16:35:20|24.58|24.5|24.55|24.47|24.58|24.5|24.55|24.47|0
1620837330000|2021-05-12 16:35:30|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|0
1620837340000|2021-05-12 16:35:40|24.55|24.47|24.55|24.47|24.55|24.47|24.53|24.45|0
1620837350000|2021-05-12 16:35:50|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|0
1620837360000|2021-05-12 16:36:00|24.5|24.42|24.5|24.42|24.5|24.42|24.49|24.41|14
1620837370000|2021-05-12 16:36:10|24.52|24.44|24.52|24.44|24.53|24.45|24.48|24.4|8
1620837380000|2021-05-12 16:36:20|24.55|24.47|24.57|24.49|24.57|24.49|24.55|24.47|13
1620837390000|2021-05-12 16:36:30|24.6|24.52|24.57|24.49|24.6|24.52|24.57|24.49|15
1620837400000|2021-05-12 16:36:40|||||||||10
1620837410000|2021-05-12 16:36:50|24.6|24.52|24.62|24.54|24.62|24.54|24.6|24.52|10
1620837420000|2021-05-12 16:37:00|24.63|24.55|24.64|24.56|24.68|24.6|24.63|24.55|37
1620837430000|2021-05-12 16:37:10|24.65|24.57|24.62|24.54|24.65|24.57|24.62|24.54|0
1620837440000|2021-05-12 16:37:20|24.59|24.51|24.57|24.49|24.59|24.51|24.57|24.49|0
1620837450000|2021-05-12 16:37:30|24.59|24.51|24.57|24.49|24.59|24.51|24.56|24.48|0
1620837460000|2021-05-12 16:37:40|24.59|24.51|24.51|24.43|24.59|24.51|24.51|24.43|0
1620837470000|2021-05-12 16:37:50|24.48|24.4|24.54|24.46|24.54|24.46|24.48|24.4|0
1620837480000|2021-05-12 16:38:00|24.55|24.47|24.57|24.49|24.6|24.52|24.55|24.47|0
1620837490000|2021-05-12 16:38:10|24.56|24.48|24.58|24.5|24.58|24.5|24.56|24.48|0
1620837500000|2021-05-12 16:38:20|24.6|24.52|24.57|24.49|24.62|24.54|24.57|24.49|0
1620837510000|2021-05-12 16:38:30|24.59|24.51|24.59|24.51|24.59|24.51|24.57|24.49|0
1620837520000|2021-05-12 16:38:40|24.6|24.52|24.59|24.51|24.6|24.52|24.59|24.51|0
1620837530000|2021-05-12 16:38:50|24.6|24.52|24.6|24.52|24.6|24.52|24.59|24.51|0
1620837540000|2021-05-12 16:39:00|24.62|24.54|24.67|24.59|24.68|24.6|24.62|24.54|0
1620837550000|2021-05-12 16:39:10|24.68|24.6|24.7|24.62|24.7|24.62|24.67|24.59|0
1620837560000|2021-05-12 16:39:20|24.72|24.64|24.7|24.62|24.73|24.65|24.68|24.6|0
1620837570000|2021-05-12 16:39:30|24.71|24.63|24.73|24.65|24.75|24.67|24.7|24.62|2
1620837580000|2021-05-12 16:39:40|24.72|24.64|24.72|24.64|24.73|24.65|24.72|24.64|0
1620837590000|2021-05-12 16:39:50|24.7|24.62|24.67|24.59|24.7|24.62|24.67|24.59|0
1620837600000|2021-05-12 16:40:00|24.69|24.61|24.7|24.62|24.7|24.62|24.67|24.59|0
1620837610000|2021-05-12 16:40:10|24.67|24.59|24.69|24.61|24.69|24.61|24.67|24.59|0
1620837620000|2021-05-12 16:40:20|24.7|24.62|24.73|24.65|24.75|24.67|24.7|24.62|0
1620837630000|2021-05-12 16:40:30|24.75|24.67|24.75|24.67|24.78|24.7|24.75|24.67|0
1620837640000|2021-05-12 16:40:40|24.78|24.7|24.8|24.72|24.83|24.75|24.78|24.7|1
1620837650000|2021-05-12 16:40:50|24.78|24.7|24.8|24.72|24.8|24.72|24.78|24.7|0
1620837660000|2021-05-12 16:41:00|24.79|24.71|24.78|24.7|24.79|24.71|24.75|24.67|0
1620837670000|2021-05-12 16:41:10|24.8|24.72|24.75|24.67|24.8|24.72|24.75|24.67|0
1620837680000|2021-05-12 16:41:20|24.74|24.66|24.69|24.61|24.74|24.66|24.69|24.61|0
1620837690000|2021-05-12 16:41:30|24.7|24.62|24.73|24.65|24.73|24.65|24.67|24.59|0
1620837700000|2021-05-12 16:41:40|24.75|24.67|24.73|24.65|24.75|24.67|24.72|24.64|0
1620837710000|2021-05-12 16:41:50|24.75|24.67|24.75|24.67|24.75|24.67|24.73|24.65|0
1620837720000|2021-05-12 16:42:00|24.73|24.65|24.75|24.67|24.75|24.67|24.73|24.65|0
1620837730000|2021-05-12 16:42:10|24.73|24.65|24.75|24.67|24.78|24.7|24.73|24.65|0
1620837740000|2021-05-12 16:42:20|24.73|24.65|24.75|24.67|24.75|24.67|24.72|24.64|0
1620837750000|2021-05-12 16:42:30|24.76|24.68|24.75|24.67|24.78|24.7|24.75|24.67|0
1620837760000|2021-05-12 16:42:40|24.76|24.68|24.78|24.7|24.78|24.7|24.75|24.67|0
1620837770000|2021-05-12 16:42:50|24.75|24.67|24.78|24.7|24.78|24.7|24.75|24.67|0
1620837780000|2021-05-12 16:43:00|24.76|24.68|24.83|24.75|24.83|24.75|24.75|24.67|0
1620837790000|2021-05-12 16:43:10|24.8|24.72|24.75|24.67|24.84|24.76|24.75|24.67|24
1620837800000|2021-05-12 16:43:20|24.76|24.68|24.78|24.7|24.8|24.72|24.75|24.67|0
1620837810000|2021-05-12 16:43:30|24.8|24.72|24.78|24.7|24.8|24.72|24.78|24.7|0
1620837820000|2021-05-12 16:43:40|24.75|24.67|24.75|24.67|24.75|24.67|24.73|24.65|0
1620837830000|2021-05-12 16:43:50|24.73|24.65|24.73|24.65|24.75|24.67|24.73|24.65|0
1620837840000|2021-05-12 16:44:00|24.75|24.67|24.76|24.68|24.76|24.68|24.73|24.65|0
1620837850000|2021-05-12 16:44:10|24.75|24.67|24.76|24.68|24.76|24.68|24.75|24.67|0
1620837860000|2021-05-12 16:44:20|24.75|24.67|24.65|24.57|24.75|24.67|24.65|24.57|16
1620837870000|2021-05-12 16:44:30|24.62|24.54|24.57|24.49|24.63|24.55|24.57|24.49|20
1620837880000|2021-05-12 16:44:40|24.59|24.51|24.52|24.44|24.59|24.51|24.52|24.44|0
1620837890000|2021-05-12 16:44:50|24.54|24.46|24.6|24.52|24.6|24.52|24.52|24.44|0
1620837900000|2021-05-12 16:45:00|24.62|24.54|24.67|24.59|24.68|24.6|24.62|24.54|44
1620837910000|2021-05-12 16:45:10|24.68|24.6|24.78|24.7|24.78|24.7|24.68|24.6|0
1620837920000|2021-05-12 16:45:20|24.79|24.71|24.72|24.64|24.83|24.75|24.7|24.62|25
1620837930000|2021-05-12 16:45:30|24.73|24.65|24.76|24.68|24.78|24.7|24.73|24.65|0
1620837940000|2021-05-12 16:45:40|24.75|24.67|24.78|24.7|24.78|24.7|24.75|24.67|1
1620837950000|2021-05-12 16:45:50|24.76|24.68|24.81|24.73|24.81|24.73|24.75|24.67|0
1620837960000|2021-05-12 16:46:00|24.83|24.75|24.72|24.64|24.83|24.75|24.72|24.64|13
1620837970000|2021-05-12 16:46:10|24.73|24.65|24.7|24.62|24.73|24.65|24.63|24.55|17
1620837980000|2021-05-12 16:46:20|24.72|24.64|24.73|24.65|24.78|24.7|24.7|24.62|0
1620837990000|2021-05-12 16:46:30|24.75|24.67|24.69|24.61|24.75|24.67|24.69|24.61|0
1620838000000|2021-05-12 16:46:40|24.67|24.59|24.75|24.67|24.75|24.67|24.67|24.59|0
1620838010000|2021-05-12 16:46:50|24.78|24.7|24.78|24.7|24.78|24.7|24.75|24.67|0
1620838020000|2021-05-12 16:47:00|24.77|24.69|24.72|24.64|24.78|24.7|24.72|24.64|2
1620838030000|2021-05-12 16:47:10|24.7|24.62|24.73|24.65|24.73|24.65|24.64|24.56|0
1620838040000|2021-05-12 16:47:20|24.75|24.67|24.73|24.65|24.75|24.67|24.72|24.64|0
1620838050000|2021-05-12 16:47:30|24.69|24.61|24.68|24.6|24.69|24.61|24.64|24.56|14
1620838060000|2021-05-12 16:47:40|24.69|24.61|24.73|24.65|24.75|24.67|24.69|24.61|0
1620838070000|2021-05-12 16:47:50|24.72|24.64|24.72|24.64|24.73|24.65|24.68|24.6|3
1620838080000|2021-05-12 16:48:00|24.73|24.65|24.59|24.51|24.73|24.65|24.59|24.51|2
1620838090000|2021-05-12 16:48:10|24.6|24.52|24.65|24.57|24.65|24.57|24.59|24.51|0
1620838100000|2021-05-12 16:48:20|24.62|24.54|24.65|24.57|24.65|24.57|24.62|24.54|0
1620838110000|2021-05-12 16:48:30|24.67|24.59|24.7|24.62|24.73|24.65|24.65|24.57|0
1620838120000|2021-05-12 16:48:40|24.71|24.63|24.7|24.62|24.73|24.65|24.7|24.62|0
1620838130000|2021-05-12 16:48:50|24.67|24.59|24.65|24.57|24.67|24.59|24.64|24.56|0
1620838140000|2021-05-12 16:49:00|24.67|24.59|24.64|24.56|24.67|24.59|24.64|24.56|0
1620838150000|2021-05-12 16:49:10|24.65|24.57|24.59|24.51|24.65|24.57|24.59|24.51|0
1620838160000|2021-05-12 16:49:20|24.6|24.52|24.68|24.6|24.68|24.6|24.6|24.52|0
1620838170000|2021-05-12 16:49:30|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1620838180000|2021-05-12 16:49:40|24.71|24.63|24.75|24.67|24.75|24.67|24.71|24.63|0
1620838190000|2021-05-12 16:49:50|24.72|24.64|24.81|24.73|24.81|24.73|24.72|24.64|0
1620838200000|2021-05-12 16:50:00|24.8|24.72|24.78|24.7|24.8|24.72|24.75|24.67|0
1620838210000|2021-05-12 16:50:10|24.76|24.68|24.73|24.65|24.76|24.68|24.72|24.64|0
1620838220000|2021-05-12 16:50:20|24.72|24.64|24.7|24.62|24.75|24.67|24.69|24.61|0
1620838230000|2021-05-12 16:50:30|24.69|24.61|24.59|24.51|24.7|24.62|24.59|24.51|2
1620838240000|2021-05-12 16:50:40|24.62|24.54|24.62|24.54|24.62|24.54|24.59|24.51|0
1620838250000|2021-05-12 16:50:50|24.63|24.55|24.68|24.6|24.68|24.6|24.63|24.55|0
1620838260000|2021-05-12 16:51:00|24.71|24.63|24.62|24.54|24.71|24.63|24.62|24.54|0
1620838270000|2021-05-12 16:51:10|24.63|24.55|24.64|24.56|24.65|24.57|24.62|24.54|0
1620838280000|2021-05-12 16:51:20|24.62|24.54|24.64|24.56|24.65|24.57|24.62|24.54|0
1620838290000|2021-05-12 16:51:30|24.65|24.57|24.64|24.56|24.65|24.57|24.62|24.54|0
1620838300000|2021-05-12 16:51:40|24.65|24.57|24.62|24.54|24.65|24.57|24.61|24.53|0
1620838310000|2021-05-12 16:51:50|24.61|24.53|24.61|24.53|24.62|24.54|24.61|24.53|0
1620838320000|2021-05-12 16:52:00|24.62|24.54|24.69|24.61|24.69|24.61|24.61|24.53|2
1620838330000|2021-05-12 16:52:10|24.7|24.62|24.7|24.62|24.7|24.62|24.69|24.61|0
1620838340000|2021-05-12 16:52:20|24.69|24.61|24.67|24.59|24.7|24.62|24.67|24.59|0
1620838350000|2021-05-12 16:52:30|24.66|24.58|24.64|24.56|24.66|24.58|24.64|24.56|0
1620838360000|2021-05-12 16:52:40|24.61|24.53|24.62|24.54|24.64|24.56|24.61|24.53|0
1620838370000|2021-05-12 16:52:50|24.64|24.56|24.65|24.57|24.67|24.59|24.64|24.56|0
1620838380000|2021-05-12 16:53:00|24.64|24.56|24.64|24.56|24.67|24.59|24.64|24.56|4
1620838390000|2021-05-12 16:53:10|24.62|24.54|24.58|24.5|24.62|24.54|24.56|24.48|4
1620838400000|2021-05-12 16:53:20|24.59|24.51|24.61|24.53|24.62|24.54|24.59|24.51|0
1620838410000|2021-05-12 16:53:30|24.62|24.54|24.66|24.58|24.67|24.59|24.62|24.54|0
1620838420000|2021-05-12 16:53:40|24.64|24.56|24.64|24.56|24.65|24.57|24.61|24.53|3
1620838430000|2021-05-12 16:53:50|24.61|24.53|24.61|24.53|24.63|24.55|24.61|24.53|1
1620838440000|2021-05-12 16:54:00|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1620838450000|2021-05-12 16:54:10|24.58|24.5|24.56|24.48|24.58|24.5|24.54|24.46|0
1620838460000|2021-05-12 16:54:20|24.58|24.5|24.61|24.53|24.61|24.53|24.58|24.5|0
1620838470000|2021-05-12 16:54:30|24.64|24.56|24.67|24.59|24.67|24.59|24.62|24.54|7
1620838480000|2021-05-12 16:54:40|24.66|24.58|24.67|24.59|24.67|24.59|24.64|24.56|1
1620838500000|2021-05-12 16:55:00|24.68|24.6|24.7|24.62|24.72|24.64|24.67|24.59|0
1620838510000|2021-05-12 16:55:10|24.69|24.61|24.69|24.61|24.7|24.62|24.69|24.61|0
1620838520000|2021-05-12 16:55:20|24.7|24.62|24.69|24.61|24.7|24.62|24.69|24.61|0
1620838530000|2021-05-12 16:55:30|24.7|24.62|24.72|24.64|24.72|24.64|24.7|24.62|0
1620838540000|2021-05-12 16:55:40|24.73|24.65|24.8|24.72|24.8|24.72|24.73|24.65|0
1620838550000|2021-05-12 16:55:50|24.78|24.7|24.69|24.61|24.78|24.7|24.69|24.61|0
1620838560000|2021-05-12 16:56:00|24.7|24.62|24.74|24.66|24.75|24.67|24.69|24.61|0
1620838570000|2021-05-12 16:56:10|24.72|24.64|24.7|24.62|24.72|24.64|24.69|24.61|0
1620838580000|2021-05-12 16:56:20|24.72|24.64|24.69|24.61|24.72|24.64|24.69|24.61|0
1620838590000|2021-05-12 16:56:30|24.7|24.62|24.74|24.66|24.75|24.67|24.69|24.61|0
1620838600000|2021-05-12 16:56:40|24.72|24.64|24.75|24.67|24.75|24.67|24.72|24.64|0
1620838610000|2021-05-12 16:56:50|24.74|24.66|24.74|24.66|24.75|24.67|24.72|24.64|0
1620838620000|2021-05-12 16:57:00|24.72|24.64|24.72|24.64|24.72|24.64|24.69|24.61|0
1620838630000|2021-05-12 16:57:10|24.75|24.67|24.69|24.61|24.75|24.67|24.69|24.61|0
1620838640000|2021-05-12 16:57:20|24.72|24.64|24.72|24.64|24.72|24.64|24.69|24.61|0
1620838650000|2021-05-12 16:57:30|24.73|24.65|24.72|24.64|24.75|24.67|24.72|24.64|0
1620838660000|2021-05-12 16:57:40|24.74|24.66|24.72|24.64|24.75|24.67|24.72|24.64|0
1620838670000|2021-05-12 16:57:50|24.74|24.66|24.75|24.67|24.75|24.67|24.74|24.66|0
1620838680000|2021-05-12 16:58:00|24.76|24.68|24.73|24.65|24.78|24.7|24.73|24.65|0
1620838690000|2021-05-12 16:58:10|24.75|24.67|24.78|24.7|24.78|24.7|24.75|24.67|0
1620838700000|2021-05-12 16:58:20|24.76|24.68|24.72|24.64|24.76|24.68|24.72|24.64|0
1620838710000|2021-05-12 16:58:30|24.74|24.66|24.75|24.67|24.77|24.69|24.74|24.66|0
1620838720000|2021-05-12 16:58:40|24.77|24.69|24.75|24.67|24.77|24.69|24.74|24.66|0
1620838730000|2021-05-12 16:58:50|24.74|24.66|24.75|24.67|24.75|24.67|24.74|24.66|0
1620838740000|2021-05-12 16:59:00|24.74|24.66|24.69|24.61|24.75|24.67|24.67|24.59|2
1620838750000|2021-05-12 16:59:10|24.67|24.59|24.67|24.59|24.67|24.59|24.64|24.56|10
1620838760000|2021-05-12 16:59:20|24.64|24.56|24.59|24.51|24.64|24.56|24.59|24.51|14
1620838770000|2021-05-12 16:59:30|24.56|24.48|24.57|24.49|24.57|24.49|24.54|24.46|0
1620838780000|2021-05-12 16:59:40|24.56|24.48|24.56|24.48|24.59|24.51|24.56|24.48|0
1620838790000|2021-05-12 16:59:50|24.57|24.49|24.57|24.49|24.57|24.49|24.54|24.46|0
1620838800000|2021-05-12 17:00:00|24.59|24.51|24.56|24.48|24.6|24.52|24.56|24.48|7
1620838810000|2021-05-12 17:00:10|24.57|24.49|24.62|24.54|24.65|24.57|24.56|24.48|2
1620838820000|2021-05-12 17:00:20|24.64|24.56|24.62|24.54|24.64|24.56|24.61|24.53|0
1620838830000|2021-05-12 17:00:30|24.64|24.56|24.67|24.59|24.67|24.59|24.62|24.54|0
1620838840000|2021-05-12 17:00:40|24.69|24.61|24.72|24.64|24.73|24.65|24.69|24.61|0
1620838850000|2021-05-12 17:00:50|24.73|24.65|24.72|24.64|24.75|24.67|24.72|24.64|0
1620838860000|2021-05-12 17:01:00|24.73|24.65|24.71|24.63|24.75|24.67|24.69|24.61|0
1620838870000|2021-05-12 17:01:10|24.72|24.64|24.71|24.63|24.72|24.64|24.71|24.63|0
1620838880000|2021-05-12 17:01:20|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1620838890000|2021-05-12 17:01:30|24.73|24.65|24.72|24.64|24.82|24.74|24.72|24.64|4
1620838900000|2021-05-12 17:01:40|24.71|24.63|24.59|24.51|24.71|24.63|24.58|24.5|0
1620838910000|2021-05-12 17:01:50|24.58|24.5|24.51|24.43|24.58|24.5|24.48|24.4|0
1620838920000|2021-05-12 17:02:00|24.5|24.42|24.48|24.4|24.5|24.42|24.48|24.4|0
1620838930000|2021-05-12 17:02:10|24.49|24.41|24.49|24.41|24.54|24.46|24.48|24.4|0
1620838940000|2021-05-12 17:02:20|24.47|24.39|24.49|24.41|24.49|24.41|24.46|24.38|0
1620838950000|2021-05-12 17:02:30|24.48|24.4|24.46|24.38|24.49|24.41|24.44|24.36|0
1620838960000|2021-05-12 17:02:40|24.44|24.36|24.46|24.38|24.46|24.38|24.44|24.36|0
1620838970000|2021-05-12 17:02:50|24.44|24.36|24.41|24.33|24.44|24.36|24.41|24.33|0
1620838980000|2021-05-12 17:03:00|24.43|24.35|24.41|24.33|24.43|24.35|24.41|24.33|0
1620838990000|2021-05-12 17:03:10|24.39|24.31|24.41|24.33|24.46|24.38|24.39|24.31|0
1620839000000|2021-05-12 17:03:20|24.43|24.35|24.39|24.31|24.43|24.35|24.39|24.31|0
1620839010000|2021-05-12 17:03:30|24.41|24.33|24.36|24.28|24.41|24.33|24.36|24.28|6
1620839050000|2021-05-12 17:04:10|24.34|24.26|24.31|24.23|24.34|24.26|24.31|24.23|6
1620839060000|2021-05-12 17:04:20|24.33|24.25|24.3|24.22|24.33|24.25|24.3|24.22|6
1620839070000|2021-05-12 17:04:30|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1620839090000|2021-05-12 17:04:50|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1620839100000|2021-05-12 17:05:00|24.28|24.2|24.28|24.2|24.28|24.2|24.26|24.18|5
1620839110000|2021-05-12 17:05:10|24.26|24.18|24.28|24.2|24.28|24.2|24.25|24.17|3
1620839120000|2021-05-12 17:05:20|24.29|24.21|24.33|24.25|24.34|24.26|24.28|24.2|4
1620839130000|2021-05-12 17:05:30|24.31|24.23|24.33|24.25|24.33|24.25|24.31|24.23|0
1620839140000|2021-05-12 17:05:40|24.34|24.26|24.33|24.25|24.34|24.26|24.33|24.25|4
1620839150000|2021-05-12 17:05:50|24.31|24.23|24.28|24.2|24.31|24.23|24.28|24.2|0
1620839200000|2021-05-12 17:06:40|24.26|24.18|24.25|24.17|24.26|24.18|24.23|24.15|6
1620839210000|2021-05-12 17:06:50|24.23|24.15|24.25|24.17|24.25|24.17|24.23|24.15|2
1620839220000|2021-05-12 17:07:00|24.28|24.2|24.28|24.2|24.28|24.2|24.26|24.18|0
1620839230000|2021-05-12 17:07:10|24.29|24.21|24.36|24.28|24.36|24.28|24.29|24.21|1
1620839240000|2021-05-12 17:07:20|24.34|24.26|24.37|24.29|24.37|24.29|24.33|24.25|0
1620839250000|2021-05-12 17:07:30|24.39|24.31|24.47|24.39|24.47|24.39|24.39|24.31|0
1620839260000|2021-05-12 17:07:40|24.49|24.41|24.47|24.39|24.52|24.44|24.47|24.39|3
1620839270000|2021-05-12 17:07:50|24.5|24.42|24.5|24.42|24.52|24.44|24.49|24.41|0
1620839280000|2021-05-12 17:08:00|24.52|24.44|24.52|24.44|24.55|24.47|24.52|24.44|7
1620839290000|2021-05-12 17:08:10|24.5|24.42|24.52|24.44|24.52|24.44|24.5|24.42|0
1620839300000|2021-05-12 17:08:20|24.5|24.42|24.5|24.42|24.52|24.44|24.49|24.41|2
1620839310000|2021-05-12 17:08:30|24.49|24.41|24.46|24.38|24.49|24.41|24.46|24.38|0
1620839320000|2021-05-12 17:08:40|24.47|24.39|24.49|24.41|24.49|24.41|24.46|24.38|0
1620839330000|2021-05-12 17:08:50|24.47|24.39|24.49|24.41|24.49|24.41|24.46|24.38|0
1620839340000|2021-05-12 17:09:00|24.46|24.38|24.46|24.38|24.51|24.43|24.46|24.38|0
1620839350000|2021-05-12 17:09:10|24.47|24.39|24.46|24.38|24.49|24.41|24.46|24.38|0
1620839360000|2021-05-12 17:09:20|24.44|24.36|24.46|24.38|24.46|24.38|24.44|24.36|0
1620839370000|2021-05-12 17:09:30|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|0
1620839380000|2021-05-12 17:09:40|24.46|24.38|24.44|24.36|24.46|24.38|24.42|24.34|0
1620839390000|2021-05-12 17:09:50|24.46|24.38|24.47|24.39|24.47|24.39|24.44|24.36|0
1620839400000|2021-05-12 17:10:00|24.49|24.41|24.49|24.41|24.52|24.44|24.49|24.41|0
1620839410000|2021-05-12 17:10:10|24.52|24.44|24.49|24.41|24.55|24.47|24.49|24.41|0
1620839420000|2021-05-12 17:10:20|24.48|24.4|24.49|24.41|24.49|24.41|24.48|24.4|0
1620839430000|2021-05-12 17:10:30|24.48|24.4|24.49|24.41|24.49|24.41|24.46|24.38|0
1620839440000|2021-05-12 17:10:40|24.48|24.4|24.44|24.36|24.48|24.4|24.44|24.36|0
1620839450000|2021-05-12 17:10:50|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|0
1620839460000|2021-05-12 17:11:00|24.42|24.34|24.34|24.26|24.42|24.34|24.33|24.25|0
1620839470000|2021-05-12 17:11:10|24.36|24.28|24.34|24.26|24.41|24.33|24.34|24.26|2
1620839480000|2021-05-12 17:11:20|24.33|24.25|24.33|24.25|24.34|24.26|24.33|24.25|0
1620839490000|2021-05-12 17:11:30|24.34|24.26|24.36|24.28|24.36|24.28|24.34|24.26|0
1620839500000|2021-05-12 17:11:40|24.34|24.26|24.33|24.25|24.34|24.26|24.33|24.25|0
1620839510000|2021-05-12 17:11:50|24.34|24.26|24.28|24.2|24.34|24.26|24.28|24.2|9
1620839520000|2021-05-12 17:12:00|24.31|24.23|24.33|24.25|24.33|24.25|24.31|24.23|0
1620839530000|2021-05-12 17:12:10|24.31|24.23|24.33|24.25|24.33|24.25|24.31|24.23|0
1620839540000|2021-05-12 17:12:20|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|0
1620839550000|2021-05-12 17:12:30|24.28|24.2|24.31|24.23|24.31|24.23|24.28|24.2|0
1620839580000|2021-05-12 17:13:00|24.29|24.21|24.3|24.22|24.31|24.23|24.29|24.21|0
1620839590000|2021-05-12 17:13:10|24.31|24.23|24.3|24.22|24.31|24.23|24.28|24.2|0
1620839600000|2021-05-12 17:13:20|24.28|24.2|24.28|24.2|24.3|24.22|24.28|24.2|0
1620839610000|2021-05-12 17:13:30|24.29|24.21|24.34|24.26|24.34|24.26|24.28|24.2|2
1620839620000|2021-05-12 17:13:40|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1620839630000|2021-05-12 17:13:50|24.36|24.28|24.42|24.34|24.42|24.34|24.36|24.28|14
1620839640000|2021-05-12 17:14:00|24.44|24.36|24.39|24.31|24.44|24.36|24.39|24.31|0
1620839650000|2021-05-12 17:14:10|24.4|24.32|24.42|24.34|24.42|24.34|24.4|24.32|0
1620839660000|2021-05-12 17:14:20|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|0
1620839670000|2021-05-12 17:14:30|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1620839680000|2021-05-12 17:14:40|24.4|24.32|24.39|24.31|24.4|24.32|24.39|24.31|39
1620839690000|2021-05-12 17:14:50|24.38|24.3|24.39|24.31|24.39|24.31|24.34|24.26|2
1620839700000|2021-05-12 17:15:00|24.4|24.32|24.39|24.31|24.42|24.34|24.39|24.31|1
1620839710000|2021-05-12 17:15:10|24.4|24.32|24.4|24.32|24.42|24.34|24.39|24.31|2
1620839720000|2021-05-12 17:15:20|24.42|24.34|24.47|24.39|24.47|24.39|24.42|24.34|4
1620839730000|2021-05-12 17:15:30|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|2
1620839740000|2021-05-12 17:15:40|24.47|24.39|24.47|24.39|24.47|24.39|24.45|24.37|8
1620839750000|2021-05-12 17:15:50|24.49|24.41|24.49|24.41|24.52|24.44|24.49|24.41|4
1620839760000|2021-05-12 17:16:00|24.5|24.42|24.47|24.39|24.52|24.44|24.47|24.39|0
1620839770000|2021-05-12 17:16:10|24.45|24.37|24.49|24.41|24.49|24.41|24.45|24.37|0
1620839780000|2021-05-12 17:16:20|24.5|24.42|24.47|24.39|24.5|24.42|24.47|24.39|0
1620839790000|2021-05-12 17:16:30|24.49|24.41|24.5|24.42|24.5|24.42|24.49|24.41|0
1620839800000|2021-05-12 17:16:40|24.48|24.4|24.5|24.42|24.5|24.42|24.48|24.4|19
1620839820000|2021-05-12 17:17:00|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|0
1620839830000|2021-05-12 17:17:10|24.47|24.39|24.47|24.39|24.47|24.39|24.45|24.37|21
1620839840000|2021-05-12 17:17:20|24.48|24.4|24.52|24.44|24.52|24.44|24.48|24.4|0
1620839850000|2021-05-12 17:17:30|24.53|24.45|24.53|24.45|24.53|24.45|24.52|24.44|4
1620839860000|2021-05-12 17:17:40|24.55|24.47|24.52|24.44|24.55|24.47|24.52|24.44|2
1620839870000|2021-05-12 17:17:50|24.53|24.45|24.5|24.42|24.55|24.47|24.5|24.42|0
1620839880000|2021-05-12 17:18:00|24.52|24.44|24.5|24.42|24.52|24.44|24.5|24.42|0
1620839890000|2021-05-12 17:18:10|24.52|24.44|24.52|24.44|24.53|24.45|24.52|24.44|8
1620839900000|2021-05-12 17:18:20|24.5|24.42|24.5|24.42|24.53|24.45|24.5|24.42|0
1620839910000|2021-05-12 17:18:30|24.53|24.45|24.53|24.45|24.53|24.45|24.52|24.44|0
1620839920000|2021-05-12 17:18:40|24.52|24.44|24.57|24.49|24.58|24.5|24.52|24.44|0
1620839930000|2021-05-12 17:18:50|24.55|24.47|24.54|24.46|24.57|24.49|24.52|24.44|10
1620839940000|2021-05-12 17:19:00|24.52|24.44|24.49|24.41|24.52|24.44|24.47|24.39|8
1620839950000|2021-05-12 17:19:10|24.5|24.42|24.52|24.44|24.52|24.44|24.5|24.42|0
1620839960000|2021-05-12 17:19:20|24.54|24.46|24.54|24.46|24.54|24.46|24.52|24.44|0
1620839970000|2021-05-12 17:19:30|24.52|24.44|24.55|24.47|24.55|24.47|24.52|24.44|57
1620839980000|2021-05-12 17:19:40|24.54|24.46|24.55|24.47|24.55|24.47|24.54|24.46|0
1620839990000|2021-05-12 17:19:50|24.57|24.49|24.57|24.49|24.57|24.49|24.57|24.49|0
1620840000000|2021-05-12 17:20:00|24.59|24.51|24.62|24.54|24.62|24.54|24.59|24.51|74
1620840010000|2021-05-12 17:20:10|24.65|24.57|24.65|24.57|24.67|24.59|24.65|24.57|0
1620840020000|2021-05-12 17:20:20|24.67|24.59|24.7|24.62|24.7|24.62|24.64|24.56|0
1620840030000|2021-05-12 17:20:30|24.69|24.61|24.69|24.61|24.7|24.62|24.65|24.57|0
1620840040000|2021-05-12 17:20:40|24.67|24.59|24.7|24.62|24.7|24.62|24.65|24.57|0
1620840050000|2021-05-12 17:20:50|24.68|24.6|24.67|24.59|24.68|24.6|24.67|24.59|0
1620840060000|2021-05-12 17:21:00|24.65|24.57|24.62|24.54|24.67|24.59|24.62|24.54|10
1620840070000|2021-05-12 17:21:10|24.61|24.53|24.59|24.51|24.62|24.54|24.59|24.51|4
1620840080000|2021-05-12 17:21:20|24.61|24.53|24.61|24.53|24.61|24.53|24.59|24.51|0
1620840100000|2021-05-12 17:21:40|24.63|24.55|24.61|24.53|24.65|24.57|24.61|24.53|51
1620840110000|2021-05-12 17:21:50|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|53
1620840130000|2021-05-12 17:22:10|||||||||1
1620840140000|2021-05-12 17:22:20|24.59|24.51|24.61|24.53|24.62|24.54|24.59|24.51|100
1620840150000|2021-05-12 17:22:30|24.62|24.54|24.62|24.54|24.62|24.54|24.62|24.54|0
1620840180000|2021-05-12 17:23:00|24.6|24.52|24.62|24.54|24.62|24.54|24.59|24.51|42
1620840190000|2021-05-12 17:23:10|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|0
1620840200000|2021-05-12 17:23:20|24.62|24.54|24.62|24.54|24.62|24.54|24.6|24.52|0
1620840210000|2021-05-12 17:23:30|24.6|24.52|24.62|24.54|24.62|24.54|24.6|24.52|0
1620840230000|2021-05-12 17:23:50|24.65|24.57|24.7|24.62|24.7|24.62|24.65|24.57|0
1620840240000|2021-05-12 17:24:00|24.69|24.61|24.7|24.62|24.7|24.62|24.69|24.61|0
1620840260000|2021-05-12 17:24:20|24.69|24.61|24.7|24.62|24.7|24.62|24.69|24.61|0
1620840270000|2021-05-12 17:24:30|24.69|24.61|24.69|24.61|24.7|24.62|24.69|24.61|0
1620840280000|2021-05-12 17:24:40|24.67|24.59|24.7|24.62|24.7|24.62|24.67|24.59|0
1620840290000|2021-05-12 17:24:50|24.69|24.61|24.7|24.62|24.7|24.62|24.69|24.61|0
1620840300000|2021-05-12 17:25:00|24.72|24.64|24.7|24.62|24.72|24.64|24.7|24.62|0
1620840310000|2021-05-12 17:25:10|24.72|24.64|24.75|24.67|24.75|24.67|24.72|24.64|0
1620840320000|2021-05-12 17:25:20|24.74|24.66|24.67|24.59|24.74|24.66|24.67|24.59|0
1620840330000|2021-05-12 17:25:30|24.65|24.57|24.64|24.56|24.67|24.59|24.64|24.56|0
1620840340000|2021-05-12 17:25:40|24.62|24.54|24.58|24.5|24.62|24.54|24.56|24.48|0
1620840350000|2021-05-12 17:25:50|24.59|24.51|24.61|24.53|24.61|24.53|24.59|24.51|0
1620840360000|2021-05-12 17:26:00|24.59|24.51|24.62|24.54|24.62|24.54|24.59|24.51|0
1620840370000|2021-05-12 17:26:10|24.59|24.51|24.59|24.51|24.62|24.54|24.59|24.51|0
1620840380000|2021-05-12 17:26:20|24.61|24.53|24.57|24.49|24.61|24.53|24.57|24.49|0
1620840390000|2021-05-12 17:26:30|24.59|24.51|24.6|24.52|24.62|24.54|24.59|24.51|0
1620840400000|2021-05-12 17:26:40|24.62|24.54|24.62|24.54|24.62|24.54|24.6|24.52|1
1620840410000|2021-05-12 17:26:50|24.63|24.55|24.65|24.57|24.65|24.57|24.62|24.54|0
1620840420000|2021-05-12 17:27:00|24.67|24.59|24.65|24.57|24.67|24.59|24.65|24.57|0
1620840430000|2021-05-12 17:27:10|24.67|24.59|24.7|24.62|24.7|24.62|24.67|24.59|0
1620840440000|2021-05-12 17:27:20|24.71|24.63|24.75|24.67|24.76|24.68|24.71|24.63|0
1620840450000|2021-05-12 17:27:30|24.72|24.64|24.73|24.65|24.73|24.65|24.72|24.64|0
1620840460000|2021-05-12 17:27:40|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1620840480000|2021-05-12 17:28:00|24.74|24.66|24.7|24.62|24.74|24.66|24.7|24.62|9
1620840490000|2021-05-12 17:28:10|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1620840500000|2021-05-12 17:28:20|24.73|24.65|24.72|24.64|24.73|24.65|24.72|24.64|0
1620840510000|2021-05-12 17:28:30|24.7|24.62|24.7|24.62|24.72|24.64|24.7|24.62|0
1620840530000|2021-05-12 17:28:50|24.72|24.64|24.78|24.7|24.78|24.7|24.72|24.64|12
1620840540000|2021-05-12 17:29:00|24.8|24.72|24.81|24.73|24.84|24.76|24.78|24.7|1
1620840550000|2021-05-12 17:29:10|24.8|24.72|24.77|24.69|24.8|24.72|24.77|24.69|6
1620840560000|2021-05-12 17:29:20|24.78|24.7|24.77|24.69|24.8|24.72|24.77|24.69|0
1620840570000|2021-05-12 17:29:30|24.78|24.7|24.77|24.69|24.78|24.7|24.77|24.69|0
1620840580000|2021-05-12 17:29:40|24.75|24.67|24.75|24.67|24.77|24.69|24.75|24.67|0
1620840600000|2021-05-12 17:30:00|24.77|24.69|24.8|24.72|24.8|24.72|24.75|24.67|0
1620840610000|2021-05-12 17:30:10|24.81|24.73|24.83|24.75|24.83|24.75|24.8|24.72|0
1620840620000|2021-05-12 17:30:20|24.85|24.77|24.85|24.77|24.85|24.77|24.83|24.75|0
1620840630000|2021-05-12 17:30:30|24.86|24.78|24.83|24.75|24.88|24.8|24.83|24.75|0
1620840640000|2021-05-12 17:30:40|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1620840650000|2021-05-12 17:30:50|24.83|24.75|24.77|24.69|24.83|24.75|24.75|24.67|0
1620840660000|2021-05-12 17:31:00|24.78|24.7|24.75|24.67|24.78|24.7|24.75|24.67|0
1620840670000|2021-05-12 17:31:10|24.77|24.69|24.7|24.62|24.77|24.69|24.69|24.61|0
1620840680000|2021-05-12 17:31:20|24.68|24.6|24.77|24.69|24.77|24.69|24.67|24.59|3
1620840690000|2021-05-12 17:31:30|24.75|24.67|24.77|24.69|24.77|24.69|24.75|24.67|0
1620840700000|2021-05-12 17:31:40|24.78|24.7|24.8|24.72|24.8|24.72|24.78|24.7|0
1620840710000|2021-05-12 17:31:50|24.81|24.73|24.83|24.75|24.83|24.75|24.81|24.73|0
1620840720000|2021-05-12 17:32:00|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1620840730000|2021-05-12 17:32:10|24.82|24.74|24.83|24.75|24.83|24.75|24.8|24.72|0
1620840740000|2021-05-12 17:32:20|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1620840750000|2021-05-12 17:32:30|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|19
1620840760000|2021-05-12 17:32:40|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1620840780000|2021-05-12 17:33:00|24.89|24.81|24.88|24.8|24.89|24.81|24.88|24.8|0
1620840790000|2021-05-12 17:33:10|24.91|24.83|24.91|24.83|24.91|24.83|24.89|24.81|0
1620840810000|2021-05-12 17:33:30|24.9|24.82|24.93|24.85|24.93|24.85|24.9|24.82|0
1620840820000|2021-05-12 17:33:40|24.9|24.82|24.93|24.85|24.93|24.85|24.9|24.82|1
1620840840000|2021-05-12 17:34:00|24.95|24.87|24.96|24.88|24.96|24.88|24.93|24.85|0
1620840850000|2021-05-12 17:34:10|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1620840870000|2021-05-12 17:34:30|24.94|24.86|24.96|24.88|24.96|24.88|24.94|24.86|0
1620840880000|2021-05-12 17:34:40|24.94|24.86|24.93|24.85|24.94|24.86|24.93|24.85|0
1620840890000|2021-05-12 17:34:50|24.94|24.86|24.96|24.88|24.98|24.9|24.94|24.86|0
1620840900000|2021-05-12 17:35:00|24.95|24.87|24.96|24.88|24.96|24.88|24.93|24.85|0
1620840910000|2021-05-12 17:35:10|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|22
1620840940000|2021-05-12 17:35:40|24.97|24.89|24.88|24.8|24.97|24.89|24.88|24.8|10
1620840960000|2021-05-12 17:36:00|24.9|24.82|24.92|24.84|24.93|24.85|24.9|24.82|0
1620840970000|2021-05-12 17:36:10|24.93|24.85|24.9|24.82|24.95|24.87|24.9|24.82|0
1620840980000|2021-05-12 17:36:20|24.93|24.85|24.92|24.84|24.93|24.85|24.92|24.84|0
1620840990000|2021-05-12 17:36:30|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1620841010000|2021-05-12 17:36:50|24.91|24.83|24.9|24.82|24.95|24.87|24.9|24.82|0
1620841020000|2021-05-12 17:37:00|24.93|24.85|24.9|24.82|24.93|24.85|24.9|24.82|0
1620841030000|2021-05-12 17:37:10|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1620841040000|2021-05-12 17:37:20|24.84|24.76|24.85|24.77|24.85|24.77|24.84|24.76|4
1620841050000|2021-05-12 17:37:30|24.87|24.79|24.88|24.8|24.88|24.8|24.87|24.79|4
1620841060000|2021-05-12 17:37:40|24.87|24.79|24.87|24.79|24.88|24.8|24.87|24.79|0
1620841070000|2021-05-12 17:37:50|24.85|24.77|24.77|24.69|24.85|24.77|24.77|24.69|0
1620841080000|2021-05-12 17:38:00|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|17
1620841090000|2021-05-12 17:38:10|24.67|24.59|24.7|24.62|24.72|24.64|24.67|24.59|0
1620841100000|2021-05-12 17:38:20|24.69|24.61|24.67|24.59|24.7|24.62|24.67|24.59|0
1620841110000|2021-05-12 17:38:30|24.64|24.56|24.62|24.54|24.64|24.56|24.61|24.53|0
1620841120000|2021-05-12 17:38:40|24.64|24.56|24.62|24.54|24.64|24.56|24.62|24.54|0
1620841130000|2021-05-12 17:38:50|24.61|24.53|24.59|24.51|24.61|24.53|24.57|24.49|0
1620841140000|2021-05-12 17:39:00|24.57|24.49|24.59|24.51|24.59|24.51|24.57|24.49|0
1620841150000|2021-05-12 17:39:10|24.57|24.49|24.57|24.49|24.59|24.51|24.57|24.49|0
1620841160000|2021-05-12 17:39:20|24.59|24.51|24.62|24.54|24.64|24.56|24.59|24.51|13
1620841170000|2021-05-12 17:39:30|24.64|24.56|24.64|24.56|24.65|24.57|24.64|24.56|0
1620841180000|2021-05-12 17:39:40|24.62|24.54|24.62|24.54|24.65|24.57|24.62|24.54|0
1620841190000|2021-05-12 17:39:50|24.64|24.56|24.62|24.54|24.64|24.56|24.62|24.54|0
1620841200000|2021-05-12 17:40:00|24.64|24.56|24.67|24.59|24.67|24.59|24.64|24.56|0
1620841210000|2021-05-12 17:40:10|24.66|24.58|24.7|24.62|24.7|24.62|24.64|24.56|0
1620841220000|2021-05-12 17:40:20|24.74|24.66|24.77|24.69|24.78|24.7|24.73|24.65|0
1620841230000|2021-05-12 17:40:30|24.78|24.7|24.85|24.77|24.86|24.78|24.78|24.7|0
1620841240000|2021-05-12 17:40:40|24.86|24.78|24.81|24.73|24.86|24.78|24.81|24.73|22
1620841250000|2021-05-12 17:40:50|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|2
1620841260000|2021-05-12 17:41:00|24.81|24.73|24.8|24.72|24.81|24.73|24.79|24.71|0
1620841270000|2021-05-12 17:41:10|24.82|24.74|24.8|24.72|24.82|24.74|24.8|24.72|0
1620841280000|2021-05-12 17:41:20|24.82|24.74|24.82|24.74|24.85|24.77|24.8|24.72|0
1620841290000|2021-05-12 17:41:30|24.83|24.75|24.85|24.77|24.85|24.77|24.83|24.75|5
1620841300000|2021-05-12 17:41:40|24.86|24.78|24.9|24.82|24.91|24.83|24.86|24.78|0
1620841320000|2021-05-12 17:42:00|24.87|24.79|24.9|24.82|24.9|24.82|24.87|24.79|0
1620841330000|2021-05-12 17:42:10|24.89|24.81|24.84|24.76|24.9|24.82|24.84|24.76|0
1620841340000|2021-05-12 17:42:20|24.85|24.77|24.81|24.73|24.85|24.77|24.79|24.71|0
1620841350000|2021-05-12 17:42:30|24.82|24.74|24.85|24.77|24.85|24.77|24.82|24.74|0
1620841360000|2021-05-12 17:42:40|24.87|24.79|24.9|24.82|24.9|24.82|24.87|24.79|0
1620841370000|2021-05-12 17:42:50|24.92|24.84|24.9|24.82|24.92|24.84|24.9|24.82|0
1620841380000|2021-05-12 17:43:00|24.92|24.84|24.89|24.81|24.93|24.85|24.89|24.81|1
1620841390000|2021-05-12 17:43:10|24.87|24.79|24.87|24.79|24.9|24.82|24.87|24.79|0
1620841400000|2021-05-12 17:43:20|24.86|24.78|24.81|24.73|24.86|24.78|24.81|24.73|1
1620841410000|2021-05-12 17:43:30|24.84|24.76|24.86|24.78|24.86|24.78|24.84|24.76|0
1620841420000|2021-05-12 17:43:40|24.84|24.76|24.84|24.76|24.87|24.79|24.84|24.76|1
1620841440000|2021-05-12 17:44:00|24.85|24.77|24.87|24.79|24.87|24.79|24.85|24.77|0
1620841450000|2021-05-12 17:44:10|24.9|24.82|24.89|24.81|24.92|24.84|24.89|24.81|0
1620841460000|2021-05-12 17:44:20|24.9|24.82|24.89|24.81|24.9|24.82|24.89|24.81|0
1620841470000|2021-05-12 17:44:30|24.87|24.79|24.89|24.81|24.89|24.81|24.87|24.79|0
1620841480000|2021-05-12 17:44:40|24.87|24.79|24.87|24.79|24.89|24.81|24.87|24.79|0
1620841490000|2021-05-12 17:44:50|24.89|24.81|24.84|24.76|24.89|24.81|24.84|24.76|0
1620841500000|2021-05-12 17:45:00|24.85|24.77|24.87|24.79|24.87|24.79|24.84|24.76|0
1620841510000|2021-05-12 17:45:10|24.9|24.82|24.9|24.82|24.9|24.82|24.89|24.81|0
1620841520000|2021-05-12 17:45:20|24.92|24.84|24.9|24.82|24.92|24.84|24.87|24.79|0
1620841530000|2021-05-12 17:45:30|24.92|24.84|24.92|24.84|24.93|24.85|24.9|24.82|0
1620841540000|2021-05-12 17:45:40|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1620841550000|2021-05-12 17:45:50|24.92|24.84|24.93|24.85|24.93|24.85|24.92|24.84|0
1620841560000|2021-05-12 17:46:00|24.95|24.87|24.98|24.9|24.98|24.9|24.95|24.87|0
1620841580000|2021-05-12 17:46:20|24.95|24.87|24.98|24.9|24.98|24.9|24.93|24.85|0
1620841590000|2021-05-12 17:46:30|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1620841600000|2021-05-12 17:46:40|24.98|24.9|24.99|24.91|24.99|24.91|24.98|24.9|0
1620841610000|2021-05-12 17:46:50|25.03|24.95|25.03|24.95|25.03|24.95|25.01|24.93|0
1620841620000|2021-05-12 17:47:00|25.01|24.93|25.01|24.93|25.01|24.93|24.98|24.9|20
1620841630000|2021-05-12 17:47:10|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|1
1620841640000|2021-05-12 17:47:20|25.01|24.93|25.01|24.93|25.03|24.95|25.01|24.93|0
1620841650000|2021-05-12 17:47:30|25.03|24.95|25.03|24.95|25.04|24.96|25.03|24.95|61
1620841660000|2021-05-12 17:47:40|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1620841670000|2021-05-12 17:47:50|25.08|25|25.09|25.01|25.09|25.01|25.08|25|6
1620841680000|2021-05-12 17:48:00|25.08|25|25.09|25.01|25.09|25.01|25.08|25|84
1620841690000|2021-05-12 17:48:10|25.08|25|25.08|25|25.08|25|25.08|25|0
1620841700000|2021-05-12 17:48:20|25.09|25.01|25.09|25.01|25.09|25.01|25.08|25|0
1620841710000|2021-05-12 17:48:30|25.08|25|25.09|25.01|25.09|25.01|25.08|25|0
1620841720000|2021-05-12 17:48:40|25.08|25|25.08|25|25.09|25.01|25.08|25|0
1620841730000|2021-05-12 17:48:50|25.09|25.01|25.08|25|25.09|25.01|25.08|25|0
1620841740000|2021-05-12 17:49:00|25.09|25.01|25.13|25.05|25.13|25.05|25.08|25|3
1620841750000|2021-05-12 17:49:10|25.15|25.07|25.18|25.1|25.18|25.1|25.13|25.05|2
1620841760000|2021-05-12 17:49:20|25.19|25.11|25.23|25.15|25.24|25.16|25.18|25.1|4
1620841770000|2021-05-12 17:49:30|25.21|25.13|25.23|25.15|25.23|25.15|25.21|25.13|0
1620841780000|2021-05-12 17:49:40|25.24|25.16|25.26|25.18|25.26|25.18|25.23|25.15|0
1620841790000|2021-05-12 17:49:50|25.24|25.16|25.23|25.15|25.26|25.18|25.23|25.15|3
1620841800000|2021-05-12 17:50:00|25.2|25.12|25.22|25.14|25.23|25.15|25.2|25.12|5
1620841810000|2021-05-12 17:50:10|25.23|25.15|25.26|25.18|25.26|25.18|25.23|25.15|0
1620841820000|2021-05-12 17:50:20|25.28|25.2|25.21|25.13|25.28|25.2|25.21|25.13|60
1620841830000|2021-05-12 17:50:30|25.23|25.15|25.23|25.15|25.26|25.18|25.21|25.13|0
1620841840000|2021-05-12 17:50:40|25.21|25.13|25.21|25.13|25.23|25.15|25.21|25.13|1
1620841850000|2021-05-12 17:50:50|25.23|25.15|25.23|25.15|25.26|25.18|25.23|25.15|0
1620841860000|2021-05-12 17:51:00|25.21|25.13|25.23|25.15|25.24|25.16|25.21|25.13|0
1620841870000|2021-05-12 17:51:10|25.24|25.16|25.26|25.18|25.27|25.19|25.24|25.16|0
1620841880000|2021-05-12 17:51:20|25.24|25.16|25.23|25.15|25.24|25.16|25.23|25.15|0
1620841890000|2021-05-12 17:51:30|25.24|25.16|25.26|25.18|25.26|25.18|25.23|25.15|0
1620841900000|2021-05-12 17:51:40|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|0
1620841910000|2021-05-12 17:51:50|25.26|25.18|25.24|25.16|25.27|25.19|25.24|25.16|0
1620841920000|2021-05-12 17:52:00|25.21|25.13|25.24|25.16|25.24|25.16|25.19|25.11|4
1620841930000|2021-05-12 17:52:10|||||||||11
1620841940000|2021-05-12 17:52:20|25.23|25.15|25.18|25.1|25.24|25.16|25.18|25.1|8
1620841950000|2021-05-12 17:52:30|25.2|25.12|25.18|25.1|25.2|25.12|25.18|25.1|0
1620841960000|2021-05-12 17:52:40|25.2|25.12|25.18|25.1|25.2|25.12|25.15|25.07|0
1620841970000|2021-05-12 17:52:50|25.2|25.12|25.21|25.13|25.21|25.13|25.18|25.1|0
1620841980000|2021-05-12 17:53:00|25.23|25.15|25.23|25.15|25.24|25.16|25.23|25.15|0
1620841990000|2021-05-12 17:53:10|25.21|25.13|25.23|25.15|25.23|25.15|25.21|25.13|0
1620842000000|2021-05-12 17:53:20|25.21|25.13|25.21|25.13|25.23|25.15|25.21|25.13|0
1620842010000|2021-05-12 17:53:30|25.23|25.15|25.26|25.18|25.26|25.18|25.23|25.15|0
1620842020000|2021-05-12 17:53:40|25.24|25.16|25.23|25.15|25.24|25.16|25.23|25.15|0
1620842030000|2021-05-12 17:53:50|25.24|25.16|25.18|25.1|25.24|25.16|25.18|25.1|4
1620842040000|2021-05-12 17:54:00|25.16|25.08|25.13|25.05|25.16|25.08|25.13|25.05|0
1620842050000|2021-05-12 17:54:10|25.15|25.07|25.1|25.02|25.15|25.07|25.07|24.99|11
1620842060000|2021-05-12 17:54:20|25.12|25.04|25.07|24.99|25.12|25.04|25.07|24.99|4
1620842070000|2021-05-12 17:54:30|25.06|24.98|25|24.92|25.07|24.99|24.99|24.91|0
1620842090000|2021-05-12 17:54:50|25.02|24.94|25.05|24.97|25.05|24.97|25.02|24.94|2
1620842100000|2021-05-12 17:55:00|25.03|24.95|24.99|24.91|25.03|24.95|24.99|24.91|1
1620842110000|2021-05-12 17:55:10|25|24.92|25|24.92|25|24.92|24.99|24.91|0
1620842120000|2021-05-12 17:55:20|25.03|24.95|25.06|24.98|25.06|24.98|25|24.92|1
1620842130000|2021-05-12 17:55:30|25.05|24.97|25.05|24.97|25.08|25|25.03|24.95|6
1620842140000|2021-05-12 17:55:40|25.08|25|25.06|24.98|25.08|25|25.05|24.97|0
1620842150000|2021-05-12 17:55:50|25.05|24.97|25.13|25.05|25.13|25.05|25.05|24.97|14
1620842160000|2021-05-12 17:56:00|25.08|25|25.1|25.02|25.11|25.03|25.08|25|2
1620842170000|2021-05-12 17:56:10|25.08|25|25.05|24.97|25.08|25|25.05|24.97|1
1620842180000|2021-05-12 17:56:20|25.06|24.98|25.05|24.97|25.08|25|25.05|24.97|0
1620842190000|2021-05-12 17:56:30|25.06|24.98|25.06|24.98|25.06|24.98|25.05|24.97|0
1620842200000|2021-05-12 17:56:40|25.08|25|25.08|25|25.09|25.01|25.08|25|0
1620842210000|2021-05-12 17:56:50|25.09|25.01|25.06|24.98|25.09|25.01|25.06|24.98|0
1620842220000|2021-05-12 17:57:00|25.05|24.97|25.06|24.98|25.08|25|25.05|24.97|0
1620842230000|2021-05-12 17:57:10|25.08|25|25.1|25.02|25.11|25.03|25.08|25|0
1620842240000|2021-05-12 17:57:20|25.11|25.03|25.05|24.97|25.11|25.03|25.05|24.97|0
1620842250000|2021-05-12 17:57:30|||||||||1
1620842260000|2021-05-12 17:57:40|25.06|24.98|25.06|24.98|25.06|24.98|25.05|24.97|0
1620842270000|2021-05-12 17:57:50|25.08|25|25.1|25.02|25.1|25.02|25.06|24.98|0
1620842280000|2021-05-12 17:58:00|25.11|25.03|25.1|25.02|25.11|25.03|25.1|25.02|0
1620842290000|2021-05-12 17:58:10|25.08|25|25.05|24.97|25.08|25|25.05|24.97|0
1620842300000|2021-05-12 17:58:20|25.08|25|25.08|25|25.08|25|25.05|24.97|0
1620842310000|2021-05-12 17:58:30|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1620842320000|2021-05-12 17:58:40|25.08|25|25.11|25.03|25.11|25.03|25.08|25|0
1620842330000|2021-05-12 17:58:50|25.12|25.04|25.14|25.06|25.14|25.06|25.12|25.04|0
1620842340000|2021-05-12 17:59:00|25.16|25.08|25.18|25.1|25.19|25.11|25.16|25.08|0
1620842350000|2021-05-12 17:59:10|25.16|25.08|25.18|25.1|25.19|25.11|25.16|25.08|0
1620842360000|2021-05-12 17:59:20|25.19|25.11|25.18|25.1|25.19|25.11|25.18|25.1|0
1620842370000|2021-05-12 17:59:30|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1620842380000|2021-05-12 17:59:40|25.18|25.1|25.18|25.1|25.18|25.1|25.16|25.08|0
1620842390000|2021-05-12 17:59:50|25.16|25.08|25.13|25.05|25.18|25.1|25.13|25.05|0
1620842400000|2021-05-12 18:00:00|25.16|25.08|25.15|25.07|25.16|25.08|25.13|25.05|0
1620842410000|2021-05-12 18:00:10|25.13|25.05|25.15|25.07|25.15|25.07|25.13|25.05|0
1620842420000|2021-05-12 18:00:20|25.13|25.05|25.12|25.04|25.15|25.07|25.1|25.02|0
1620842430000|2021-05-12 18:00:30|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1620842440000|2021-05-12 18:00:40|25.12|25.04|25.18|25.1|25.18|25.1|25.1|25.02|0
1620842450000|2021-05-12 18:00:50|25.16|25.08|25.18|25.1|25.18|25.1|25.16|25.08|0
1620842460000|2021-05-12 18:01:00|25.16|25.08|25.18|25.1|25.19|25.11|25.16|25.08|0
1620842470000|2021-05-12 18:01:10|25.19|25.11|25.18|25.1|25.19|25.11|25.18|25.1|0
1620842490000|2021-05-12 18:01:30|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1620842500000|2021-05-12 18:01:40|25.16|25.08|25.18|25.1|25.18|25.1|25.16|25.08|0
1620842520000|2021-05-12 18:02:00|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1620842530000|2021-05-12 18:02:10|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|1
1620842540000|2021-05-12 18:02:20|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1620842550000|2021-05-12 18:02:30|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|1
1620842560000|2021-05-12 18:02:40|25.2|25.12|25.18|25.1|25.21|25.13|25.18|25.1|0
1620842570000|2021-05-12 18:02:50|25.2|25.12|25.18|25.1|25.21|25.13|25.18|25.1|0
1620842580000|2021-05-12 18:03:00|25.16|25.08|25.15|25.07|25.16|25.08|25.15|25.07|0
1620842590000|2021-05-12 18:03:10|25.13|25.05|25.05|24.97|25.13|25.05|25.05|24.97|2
1620842600000|2021-05-12 18:03:20|25.07|24.99|25.1|25.02|25.13|25.05|25.07|24.99|0
1620842610000|2021-05-12 18:03:30|25.08|25|25.07|24.99|25.08|25|25.05|24.97|0
1620842620000|2021-05-12 18:03:40|25.08|25|25.11|25.03|25.11|25.03|25.08|25|0
1620842630000|2021-05-12 18:03:50|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1620842640000|2021-05-12 18:04:00|25.14|25.06|25.2|25.12|25.21|25.13|25.14|25.06|0
1620842650000|2021-05-12 18:04:10|25.21|25.13|25.26|25.18|25.26|25.18|25.21|25.13|0
1620842680000|2021-05-12 18:04:40|25.27|25.19|25.26|25.18|25.27|25.19|25.26|25.18|0
1620842710000|2021-05-12 18:05:10|25.27|25.19|25.26|25.18|25.29|25.21|25.26|25.18|0
1620842720000|2021-05-12 18:05:20|25.28|25.2|25.26|25.18|25.29|25.21|25.26|25.18|0
1620842730000|2021-05-12 18:05:30|25.28|25.2|25.29|25.21|25.29|25.21|25.28|25.2|0
1620842740000|2021-05-12 18:05:40|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|0
1620842750000|2021-05-12 18:05:50|25.33|25.25|25.31|25.23|25.33|25.25|25.31|25.23|0
1620842760000|2021-05-12 18:06:00|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1620842770000|2021-05-12 18:06:10|25.34|25.26|25.38|25.3|25.38|25.3|25.34|25.26|0
1620842780000|2021-05-12 18:06:20|25.36|25.28|25.36|25.28|25.38|25.3|25.36|25.28|0
1620842790000|2021-05-12 18:06:30|25.38|25.3|25.36|25.28|25.38|25.3|25.35|25.27|1
1620842800000|2021-05-12 18:06:40|25.33|25.25|25.3|25.22|25.33|25.25|25.3|25.22|10
1620842810000|2021-05-12 18:06:50|25.31|25.23|25.3|25.22|25.31|25.23|25.3|25.22|0
1620842820000|2021-05-12 18:07:00|25.31|25.23|25.31|25.23|25.31|25.23|25.3|25.22|0
1620842830000|2021-05-12 18:07:10|25.33|25.25|25.33|25.25|25.35|25.27|25.31|25.23|0
1620842840000|2021-05-12 18:07:20|25.34|25.26|25.3|25.22|25.34|25.26|25.3|25.22|0
1620842850000|2021-05-12 18:07:30|25.31|25.23|25.36|25.28|25.36|25.28|25.31|25.23|0
1620842860000|2021-05-12 18:07:40|||||||||2
1620842880000|2021-05-12 18:08:00|25.33|25.25|25.31|25.23|25.33|25.25|25.31|25.23|0
1620842890000|2021-05-12 18:08:10|25.33|25.25|25.33|25.25|25.34|25.26|25.31|25.23|0
1620842900000|2021-05-12 18:08:20|25.31|25.23|25.25|25.17|25.33|25.25|25.23|25.15|0
1620842910000|2021-05-12 18:08:30|25.26|25.18|25.28|25.2|25.28|25.2|25.26|25.18|0
1620842920000|2021-05-12 18:08:40|25.29|25.21|25.31|25.23|25.31|25.23|25.29|25.21|0
1620842930000|2021-05-12 18:08:50|25.29|25.21|25.36|25.28|25.36|25.28|25.29|25.21|0
1620842940000|2021-05-12 18:09:00|25.37|25.29|25.41|25.33|25.41|25.33|25.37|25.29|0
1620842960000|2021-05-12 18:09:20|25.42|25.34|25.46|25.38|25.46|25.38|25.41|25.33|0
1620842970000|2021-05-12 18:09:30|25.43|25.35|25.46|25.38|25.46|25.38|25.43|25.35|0
1620842990000|2021-05-12 18:09:50|25.47|25.39|25.51|25.43|25.51|25.43|25.47|25.39|131
1620843010000|2021-05-12 18:10:10|||||||||4
1620843020000|2021-05-12 18:10:20|25.49|25.41|25.49|25.41|25.49|25.41|25.46|25.38|35
1620843040000|2021-05-12 18:10:40|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|0
1620843050000|2021-05-12 18:10:50|25.53|25.45|25.51|25.43|25.53|25.45|25.51|25.43|0
1620843060000|2021-05-12 18:11:00|25.53|25.45|25.53|25.45|25.55|25.47|25.53|25.45|12
1620843080000|2021-05-12 18:11:20|25.55|25.47|25.57|25.49|25.57|25.49|25.55|25.47|138
1620843090000|2021-05-12 18:11:30|25.55|25.47|25.61|25.53|25.61|25.53|25.55|25.47|117
1620843100000|2021-05-12 18:11:40|25.7|25.45|25.64|25.56|25.7|25.56|25.64|25.45|20
1620843110000|2021-05-12 18:11:50|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1620843120000|2021-05-12 18:12:00|25.6|25.52|25.62|25.54|25.62|25.54|25.6|25.52|25
1620843130000|2021-05-12 18:12:10|25.6|25.52|25.57|25.49|25.6|25.52|25.57|25.49|1
1620843140000|2021-05-12 18:12:20|25.59|25.51|25.6|25.35|25.64|25.51|25.55|25.35|10
1620843150000|2021-05-12 18:12:30|25.59|25.34|25.55|25.47|25.59|25.47|25.53|25.34|0
1620843160000|2021-05-12 18:12:40|25.53|25.45|25.55|25.47|25.55|25.47|25.53|25.45|1
1620843170000|2021-05-12 18:12:50|25.58|25.5|25.64|25.39|25.64|25.5|25.56|25.39|0
1620843180000|2021-05-12 18:13:00|25.56|25.48|25.55|25.47|25.56|25.48|25.55|25.47|0
1620843190000|2021-05-12 18:13:10|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|0
1620843200000|2021-05-12 18:13:20|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|0
1620843210000|2021-05-12 18:13:30|25.55|25.47|25.56|25.48|25.56|25.48|25.55|25.47|0
1620843220000|2021-05-12 18:13:40|25.58|25.5|25.59|25.51|25.59|25.51|25.58|25.5|1
1620843230000|2021-05-12 18:13:50|25.58|25.5|25.59|25.51|25.59|25.51|25.56|25.48|0
1620843240000|2021-05-12 18:14:00|25.58|25.5|25.59|25.51|25.59|25.51|25.58|25.5|0
1620843250000|2021-05-12 18:14:10|25.58|25.5|25.59|25.51|25.59|25.51|25.58|25.5|0
1620843260000|2021-05-12 18:14:20|25.58|25.5|25.58|25.5|25.59|25.51|25.58|25.5|0
1620843270000|2021-05-12 18:14:30|25.59|25.51|25.55|25.47|25.59|25.51|25.55|25.47|0
1620843290000|2021-05-12 18:14:50|25.56|25.48|25.63|25.55|25.63|25.55|25.56|25.48|0
1620843300000|2021-05-12 18:15:00|25.65|25.57|25.65|25.57|25.66|25.58|25.65|25.57|5
1620843310000|2021-05-12 18:15:10|25.66|25.58|25.71|25.63|25.71|25.63|25.65|25.57|13
1620843320000|2021-05-12 18:15:20|25.73|25.65|25.7|25.62|25.73|25.65|25.7|25.62|0
1620843330000|2021-05-12 18:15:30|25.71|25.63|25.7|25.62|25.71|25.63|25.7|25.62|4
1620843340000|2021-05-12 18:15:40|25.71|25.63|25.76|25.68|25.76|25.68|25.71|25.63|0
1620843350000|2021-05-12 18:15:50|25.75|25.67|25.75|25.67|25.75|25.67|25.75|25.67|0
1620843360000|2021-05-12 18:16:00|25.76|25.68|25.75|25.67|25.76|25.68|25.75|25.67|0
1620843370000|2021-05-12 18:16:10|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|0
1620843380000|2021-05-12 18:16:20|25.75|25.67|25.75|25.67|25.76|25.68|25.75|25.67|0
1620843390000|2021-05-12 18:16:30|25.76|25.68|25.75|25.67|25.76|25.68|25.75|25.67|0
1620843430000|2021-05-12 18:17:10|25.7|25.62|25.64|25.56|25.7|25.62|25.64|25.56|7
1620843440000|2021-05-12 18:17:20|25.65|25.57|25.7|25.62|25.7|25.62|25.65|25.57|0
1620843450000|2021-05-12 18:17:30|25.69|25.61|25.7|25.62|25.7|25.62|25.68|25.6|0
1620843460000|2021-05-12 18:17:40|||||||||1
1620843470000|2021-05-12 18:17:50|25.71|25.63|25.75|25.67|25.75|25.67|25.7|25.62|0
1620843480000|2021-05-12 18:18:00|25.76|25.68|25.76|25.68|25.76|25.68|25.75|25.67|0
1620843490000|2021-05-12 18:18:10|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|0
1620843500000|2021-05-12 18:18:20|||||||||3
1620843510000|2021-05-12 18:18:30|25.73|25.65|25.73|25.65|25.73|25.65|25.73|25.65|0
1620843520000|2021-05-12 18:18:40|25.76|25.68|25.8|25.72|25.81|25.73|25.75|25.67|0
1620843540000|2021-05-12 18:19:00|25.78|25.7|25.75|25.67|25.78|25.7|25.75|25.67|0
1620843550000|2021-05-12 18:19:10|25.72|25.64|25.75|25.67|25.76|25.68|25.72|25.64|0
1620843560000|2021-05-12 18:19:20|25.74|25.66|25.75|25.67|25.78|25.7|25.74|25.66|0
1620843580000|2021-05-12 18:19:40|25.73|25.65|25.64|25.56|25.73|25.65|25.64|25.56|0
1620843590000|2021-05-12 18:19:50|25.65|25.57|25.54|25.46|25.65|25.57|25.54|25.46|1
1620843600000|2021-05-12 18:20:00|25.52|25.44|25.42|25.34|25.52|25.44|25.39|25.31|55
1620843610000|2021-05-12 18:20:10|25.4|25.32|25.38|25.3|25.43|25.32|25.35|25.18|46
1620843620000|2021-05-12 18:20:20|25.41|25.33|25.44|25.36|25.44|25.36|25.41|25.33|1
1620843630000|2021-05-12 18:20:30|25.45|25.37|25.49|25.41|25.49|25.41|25.45|25.37|0
1620843640000|2021-05-12 18:20:40|25.5|25.42|25.54|25.46|25.54|25.46|25.5|25.42|0
1620843650000|2021-05-12 18:20:50|25.55|25.47|25.54|25.46|25.57|25.49|25.52|25.44|0
1620843660000|2021-05-12 18:21:00|25.52|25.44|25.54|25.46|25.63|25.47|25.52|25.38|0
1620843670000|2021-05-12 18:21:10|25.55|25.47|25.55|25.47|25.57|25.49|25.55|25.47|0
1620843680000|2021-05-12 18:21:20|25.63|25.38|25.55|25.47|25.63|25.47|25.54|25.38|0
1620843690000|2021-05-12 18:21:30|25.59|25.51|25.65|25.57|25.65|25.57|25.59|25.51|0
1620843720000|2021-05-12 18:22:00|25.68|25.6|25.7|25.62|25.7|25.62|25.68|25.6|0
1620843730000|2021-05-12 18:22:10|25.69|25.61|25.67|25.59|25.69|25.61|25.67|25.59|0
1620843740000|2021-05-12 18:22:20|25.65|25.57|25.6|25.52|25.65|25.57|25.59|25.51|1
1620843750000|2021-05-12 18:22:30|25.59|25.51|25.56|25.48|25.59|25.51|25.54|25.46|0
1620843760000|2021-05-12 18:22:40|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|0
1620843770000|2021-05-12 18:22:50|25.53|25.45|25.49|25.41|25.54|25.46|25.49|25.41|1
1620843780000|2021-05-12 18:23:00|25.53|25.45|25.59|25.51|25.6|25.52|25.53|25.45|0
1620843790000|2021-05-12 18:23:10|25.6|25.52|25.6|25.52|25.62|25.54|25.59|25.51|0
1620843800000|2021-05-12 18:23:20|25.59|25.51|25.6|25.52|25.63|25.52|25.54|25.38|0
1620843810000|2021-05-12 18:23:30|25.68|25.43|25.6|25.52|25.68|25.52|25.57|25.43|0
1620843830000|2021-05-12 18:23:50|25.66|25.41|25.65|25.57|25.66|25.57|25.59|25.41|0
1620843840000|2021-05-12 18:24:00|25.73|25.48|25.59|25.51|25.73|25.54|25.59|25.48|0
1620843850000|2021-05-12 18:24:10|25.58|25.5|25.54|25.46|25.58|25.5|25.49|25.41|0
1620843860000|2021-05-12 18:24:20|25.55|25.47|25.59|25.51|25.68|25.52|25.55|25.43|0
1620843870000|2021-05-12 18:24:30|25.57|25.49|25.57|25.49|25.59|25.51|25.56|25.48|0
1620843880000|2021-05-12 18:24:40|25.6|25.52|25.65|25.57|25.65|25.57|25.6|25.52|0
1620843900000|2021-05-12 18:25:00|25.73|25.48|25.64|25.56|25.73|25.57|25.62|25.48|0
1620843910000|2021-05-12 18:25:10|25.6|25.52|25.6|25.52|25.65|25.57|25.6|25.52|0
1620843930000|2021-05-12 18:25:30|25.58|25.5|25.49|25.41|25.58|25.5|25.44|25.36|2
1620843940000|2021-05-12 18:25:40|25.46|25.38|25.51|25.43|25.54|25.46|25.46|25.38|0
1620843950000|2021-05-12 18:25:50|25.49|25.41|25.46|25.38|25.49|25.41|25.46|25.38|0
1620843960000|2021-05-12 18:26:00|25.44|25.36|25.5|25.42|25.5|25.42|25.44|25.36|0
1620843970000|2021-05-12 18:26:10|25.52|25.44|25.55|25.47|25.6|25.52|25.52|25.44|0
1620843980000|2021-05-12 18:26:20|25.54|25.46|25.54|25.46|25.57|25.49|25.54|25.46|3
1620843990000|2021-05-12 18:26:30|25.57|25.49|25.48|25.4|25.57|25.49|25.48|25.4|14
1620844000000|2021-05-12 18:26:40|25.43|25.35|25.43|25.35|25.44|25.36|25.43|25.35|0
1620844010000|2021-05-12 18:26:50|25.44|25.36|25.43|25.35|25.46|25.38|25.43|25.35|0
1620844020000|2021-05-12 18:27:00|25.44|25.36|25.49|25.41|25.49|25.41|25.44|25.36|0
1620844030000|2021-05-12 18:27:10|25.48|25.4|25.53|25.45|25.54|25.46|25.48|25.4|0
1620844040000|2021-05-12 18:27:20|25.48|25.4|25.46|25.38|25.48|25.4|25.43|25.35|0
1620844050000|2021-05-12 18:27:30|25.48|25.4|25.48|25.4|25.49|25.41|25.48|25.4|0
1620844060000|2021-05-12 18:27:40|25.49|25.41|25.51|25.43|25.52|25.44|25.48|25.4|0
1620844070000|2021-05-12 18:27:50|25.52|25.44|25.54|25.46|25.54|25.46|25.51|25.43|0
1620844080000|2021-05-12 18:28:00|25.53|25.45|25.57|25.49|25.57|25.49|25.51|25.43|0
1620844090000|2021-05-12 18:28:10|25.56|25.48|25.54|25.46|25.59|25.51|25.53|25.45|0
1620844100000|2021-05-12 18:28:20|25.53|25.45|25.53|25.45|25.54|25.46|25.48|25.4|0
1620844110000|2021-05-12 18:28:30|25.54|25.46|25.56|25.48|25.56|25.48|25.53|25.45|0
1620844120000|2021-05-12 18:28:40|25.54|25.46|25.53|25.45|25.56|25.48|25.53|25.45|0
1620844130000|2021-05-12 18:28:50|25.54|25.46|25.64|25.56|25.64|25.56|25.53|25.45|0
1620844140000|2021-05-12 18:29:00|25.63|25.55|25.61|25.53|25.67|25.59|25.61|25.53|0
1620844150000|2021-05-12 18:29:10|25.59|25.51|25.67|25.59|25.67|25.59|25.59|25.51|0
1620844160000|2021-05-12 18:29:20|25.66|25.58|25.7|25.62|25.7|25.62|25.64|25.56|0
1620844170000|2021-05-12 18:29:30|25.72|25.64|25.67|25.59|25.72|25.64|25.67|25.59|0
1620844180000|2021-05-12 18:29:40|25.69|25.61|25.63|25.55|25.69|25.61|25.63|25.55|1
1620844190000|2021-05-12 18:29:50|25.66|25.58|25.64|25.56|25.66|25.58|25.63|25.55|0
1620844200000|2021-05-12 18:30:00|25.66|25.58|25.68|25.6|25.69|25.61|25.66|25.58|0
1620844210000|2021-05-12 18:30:10|25.69|25.61|25.72|25.64|25.72|25.64|25.69|25.61|0
1620844220000|2021-05-12 18:30:20|25.75|25.67|25.8|25.72|25.8|25.72|25.75|25.67|0
1620844230000|2021-05-12 18:30:30|25.79|25.71|25.79|25.71|25.79|25.71|25.77|25.69|0
1620844240000|2021-05-12 18:30:40|25.77|25.69|25.77|25.69|25.77|25.69|25.74|25.66|9
1620844250000|2021-05-12 18:30:50|25.76|25.68|25.74|25.66|25.77|25.69|25.74|25.66|0
1620844260000|2021-05-12 18:31:00|25.73|25.65|25.68|25.6|25.74|25.66|25.67|25.59|0
1620844270000|2021-05-12 18:31:10|25.69|25.61|25.71|25.63|25.71|25.63|25.69|25.61|0
1620844280000|2021-05-12 18:31:20|25.73|25.65|25.63|25.55|25.73|25.65|25.63|25.55|3
1620844290000|2021-05-12 18:31:30|25.62|25.54|25.63|25.55|25.63|25.55|25.58|25.5|0
1620844300000|2021-05-12 18:31:40|25.62|25.54|25.63|25.55|25.63|25.55|25.58|25.5|0
1620844310000|2021-05-12 18:31:50|25.62|25.54|25.52|25.44|25.63|25.55|25.52|25.44|18
1620844320000|2021-05-12 18:32:00|25.47|25.39|25.47|25.39|25.48|25.4|25.42|25.34|7
1620844330000|2021-05-12 18:32:10|25.48|25.4|25.5|25.42|25.52|25.44|25.47|25.39|2
1620844340000|2021-05-12 18:32:20|25.49|25.41|25.55|25.47|25.55|25.47|25.48|25.4|0
1620844350000|2021-05-12 18:32:30|25.57|25.49|25.58|25.5|25.58|25.5|25.57|25.49|0
1620844360000|2021-05-12 18:32:40|25.59|25.51|25.59|25.51|25.59|25.51|25.58|25.5|0
1620844370000|2021-05-12 18:32:50|25.58|25.5|25.58|25.5|25.58|25.5|25.55|25.47|0
1620844380000|2021-05-12 18:33:00|25.55|25.47|25.52|25.44|25.55|25.47|25.5|25.42|0
1620844390000|2021-05-12 18:33:10|25.53|25.45|25.53|25.45|25.55|25.47|25.53|25.45|0
1620844400000|2021-05-12 18:33:20|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|0
1620844410000|2021-05-12 18:33:30|25.5|25.42|25.47|25.39|25.52|25.44|25.47|25.39|0
1620844420000|2021-05-12 18:33:40|25.46|25.38|25.41|25.33|25.46|25.38|25.41|25.33|0
1620844440000|2021-05-12 18:34:00|25.44|25.36|25.41|25.33|25.44|25.36|25.41|25.33|0
1620844450000|2021-05-12 18:34:10|25.38|25.3|25.31|25.23|25.38|25.3|25.31|25.23|0
1620844460000|2021-05-12 18:34:20|25.29|25.21|25.31|25.23|25.36|25.28|25.29|25.21|8
1620844470000|2021-05-12 18:34:30|25.32|25.24|25.36|25.28|25.36|25.28|25.31|25.23|0
1620844480000|2021-05-12 18:34:40|25.37|25.29|25.39|25.31|25.39|25.31|25.36|25.28|0
1620844490000|2021-05-12 18:34:50|25.41|25.33|25.42|25.34|25.42|25.34|25.36|25.28|1
1620844500000|2021-05-12 18:35:00|25.45|25.37|25.46|25.38|25.47|25.39|25.44|25.36|0
1620844510000|2021-05-12 18:35:10|25.47|25.39|25.42|25.34|25.47|25.39|25.41|25.33|0
1620844520000|2021-05-12 18:35:20|25.45|25.37|25.47|25.39|25.47|25.39|25.45|25.37|0
1620844530000|2021-05-12 18:35:30|25.5|25.42|25.52|25.44|25.52|25.44|25.49|25.41|0
1620844540000|2021-05-12 18:35:40|25.5|25.42|25.55|25.47|25.55|25.47|25.48|25.4|0
1620844550000|2021-05-12 18:35:50|25.53|25.45|25.52|25.44|25.53|25.45|25.52|25.44|0
1620844560000|2021-05-12 18:36:00|25.53|25.45|25.5|25.42|25.58|25.5|25.47|25.39|0
1620844570000|2021-05-12 18:36:10|25.52|25.44|25.46|25.38|25.52|25.44|25.46|25.38|0
1620844580000|2021-05-12 18:36:20|25.47|25.39|25.41|25.33|25.47|25.39|25.41|25.33|2
1620844590000|2021-05-12 18:36:30|25.36|25.28|25.36|25.28|25.36|25.28|25.3|25.22|0
1620844600000|2021-05-12 18:36:40|25.37|25.29|25.31|25.23|25.37|25.29|25.31|25.23|0
1620844610000|2021-05-12 18:36:50|25.26|25.18|25.31|25.23|25.31|25.23|25.26|25.18|0
1620844620000|2021-05-12 18:37:00|25.32|25.24|25.32|25.24|25.36|25.28|25.31|25.23|0
1620844630000|2021-05-12 18:37:10|25.31|25.23|25.21|25.13|25.31|25.23|25.21|25.13|0
1620844640000|2021-05-12 18:37:20|25.22|25.14|25.26|25.18|25.26|25.18|25.21|25.13|0
1620844650000|2021-05-12 18:37:30|25.23|25.15|25.23|25.15|25.26|25.18|25.21|25.13|0
1620844660000|2021-05-12 18:37:40|25.24|25.16|25.24|25.16|25.26|25.18|25.23|25.15|0
1620844670000|2021-05-12 18:37:50|25.23|25.15|25.24|25.16|25.27|25.19|25.21|25.13|1
1620844680000|2021-05-12 18:38:00|25.26|25.18|25.26|25.18|25.27|25.19|25.21|25.13|0
1620844690000|2021-05-12 18:38:10|25.27|25.19|25.29|25.21|25.29|25.21|25.26|25.18|0
1620844700000|2021-05-12 18:38:20|25.27|25.19|25.26|25.18|25.27|25.19|25.23|25.15|0
1620844720000|2021-05-12 18:38:40|25.24|25.16|25.26|25.18|25.26|25.18|25.24|25.16|0
1620844740000|2021-05-12 18:39:00|25.29|25.21|25.27|25.19|25.29|25.21|25.26|25.18|0
1620844750000|2021-05-12 18:39:10|25.28|25.2|25.32|25.24|25.32|25.24|25.26|25.18|0
1620844760000|2021-05-12 18:39:20|25.31|25.23|25.35|25.27|25.35|25.27|25.29|25.21|0
1620844770000|2021-05-12 18:39:30|25.34|25.26|25.33|25.25|25.35|25.27|25.32|25.24|0
1620844780000|2021-05-12 18:39:40|25.32|25.24|25.37|25.29|25.37|25.29|25.32|25.24|0
1620844790000|2021-05-12 18:39:50|25.34|25.26|25.35|25.27|25.35|25.27|25.34|25.26|0
1620844800000|2021-05-12 18:40:00|25.37|25.29|25.41|25.33|25.48|25.4|25.37|25.29|0
1620844810000|2021-05-12 18:40:10|25.44|25.36|25.47|25.39|25.47|25.39|25.44|25.36|0
1620844820000|2021-05-12 18:40:20|25.46|25.38|25.35|25.27|25.46|25.38|25.35|25.27|12
1620844830000|2021-05-12 18:40:30|25.37|25.29|25.39|25.31|25.4|25.32|25.35|25.27|0
1620844840000|2021-05-12 18:40:40|25.37|25.29|25.36|25.28|25.37|25.29|25.36|25.28|0
1620844860000|2021-05-12 18:41:00|25.31|25.23|25.32|25.24|25.32|25.24|25.31|25.23|0
1620844870000|2021-05-12 18:41:10|25.36|25.28|25.37|25.29|25.39|25.31|25.36|25.28|0
1620844880000|2021-05-12 18:41:20|25.39|25.31|25.36|25.28|25.39|25.31|25.36|25.28|0
1620844890000|2021-05-12 18:41:30|25.37|25.29|25.36|25.28|25.37|25.29|25.34|25.26|0
1620844900000|2021-05-12 18:41:40|25.37|25.29|25.36|25.28|25.37|25.29|25.36|25.28|0
1620844910000|2021-05-12 18:41:50|25.31|25.23|25.31|25.23|25.34|25.26|25.31|25.23|0
1620844920000|2021-05-12 18:42:00|25.33|25.25|25.31|25.23|25.37|25.29|25.31|25.23|0
1620844930000|2021-05-12 18:42:10|25.33|25.25|25.36|25.28|25.36|25.28|25.33|25.25|0
1620844940000|2021-05-12 18:42:20|25.37|25.29|25.41|25.33|25.41|25.33|25.37|25.29|0
1620844970000|2021-05-12 18:42:50|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1620844980000|2021-05-12 18:43:00|25.31|25.23|25.34|25.26|25.34|25.26|25.31|25.23|0
1620844990000|2021-05-12 18:43:10|25.36|25.28|25.36|25.28|25.37|25.29|25.36|25.28|0
1620845000000|2021-05-12 18:43:20|25.37|25.29|25.36|25.28|25.37|25.29|25.36|25.28|0
1620845010000|2021-05-12 18:43:30|25.37|25.29|25.31|25.23|25.37|25.29|25.31|25.23|0
1620845020000|2021-05-12 18:43:40|25.32|25.24|25.31|25.23|25.34|25.26|25.31|25.23|0
1620845030000|2021-05-12 18:43:50|25.32|25.24|25.36|25.28|25.36|25.28|25.32|25.24|0
1620845040000|2021-05-12 18:44:00|25.37|25.29|25.36|25.28|25.37|25.29|25.36|25.28|0
1620845050000|2021-05-12 18:44:10|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1620845060000|2021-05-12 18:44:20|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|0
1620845070000|2021-05-12 18:44:30|25.28|25.2|25.26|25.18|25.28|25.2|25.26|25.18|0
1620845080000|2021-05-12 18:44:40|25.23|25.15|25.28|25.2|25.28|25.2|25.23|25.15|0
1620845090000|2021-05-12 18:44:50|25.27|25.19|25.31|25.23|25.31|25.23|25.26|25.18|0
1620845100000|2021-05-12 18:45:00|25.32|25.24|25.31|25.23|25.32|25.24|25.31|25.23|0
1620845110000|2021-05-12 18:45:10|25.32|25.24|25.36|25.28|25.37|25.29|25.32|25.24|0
1620845120000|2021-05-12 18:45:20|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1620845140000|2021-05-12 18:45:40|25.35|25.27|25.4|25.32|25.4|25.32|25.35|25.27|0
1620845150000|2021-05-12 18:45:50|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|0
1620845160000|2021-05-12 18:46:00|25.37|25.29|25.32|25.24|25.37|25.29|25.31|25.23|11
1620845170000|2021-05-12 18:46:10|25.34|25.26|25.31|25.23|25.34|25.26|25.31|25.23|0
1620845180000|2021-05-12 18:46:20|25.32|25.24|25.26|25.18|25.32|25.24|25.26|25.18|0
1620845200000|2021-05-12 18:46:40|25.23|25.15|25.21|25.13|25.27|25.19|25.21|25.13|6
1620845220000|2021-05-12 18:47:00|25.16|25.08|25.16|25.08|25.16|25.08|25.13|25.05|0
1620845230000|2021-05-12 18:47:10|25.15|25.07|25.11|25.03|25.16|25.08|25.1|25.02|0
1620845240000|2021-05-12 18:47:20|25.08|25|25.06|24.98|25.13|25.05|25.06|24.98|0
1620845260000|2021-05-12 18:47:40|25.05|24.97|25.03|24.95|25.06|24.98|25.03|24.95|0
1620845270000|2021-05-12 18:47:50|25.01|24.93|24.92|24.84|25.01|24.93|24.92|24.84|0
1620845280000|2021-05-12 18:48:00|24.93|24.85|24.97|24.89|24.97|24.89|24.93|24.85|0
1620845290000|2021-05-12 18:48:10|24.99|24.91|24.97|24.89|24.99|24.91|24.97|24.89|0
1620845300000|2021-05-12 18:48:20|25.01|24.93|24.97|24.89|25.01|24.93|24.97|24.89|0
1620845320000|2021-05-12 18:48:40|24.93|24.85|24.91|24.83|24.93|24.85|24.91|24.83|8
1620845330000|2021-05-12 18:48:50|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1620845340000|2021-05-12 18:49:00|24.91|24.83|24.89|24.81|24.92|24.84|24.89|24.81|0
1620845350000|2021-05-12 18:49:10|24.91|24.83|24.91|24.83|24.91|24.83|24.89|24.81|0
1620845360000|2021-05-12 18:49:20|24.92|24.84|24.86|24.78|24.92|24.84|24.86|24.78|0
1620845370000|2021-05-12 18:49:30|24.82|24.74|24.77|24.69|24.82|24.74|24.76|24.68|1
1620845380000|2021-05-12 18:49:40|24.76|24.68|24.77|24.69|24.77|24.69|24.76|24.68|0
1620845390000|2021-05-12 18:49:50|24.79|24.71|24.77|24.69|24.79|24.71|24.77|24.69|0
1620845410000|2021-05-12 18:50:10|24.75|24.67|24.73|24.65|24.75|24.67|24.73|24.65|0
1620845420000|2021-05-12 18:50:20|24.72|24.64|24.64|24.56|24.72|24.64|24.64|24.56|2
1620845430000|2021-05-12 18:50:30|24.62|24.54|24.62|24.54|24.62|24.54|24.62|24.54|0
1620845440000|2021-05-12 18:50:40|24.63|24.55|24.67|24.59|24.68|24.6|24.63|24.55|6
1620845450000|2021-05-12 18:50:50|24.62|24.54|24.67|24.59|24.67|24.59|24.62|24.54|4
1620845460000|2021-05-12 18:51:00|24.66|24.58|24.67|24.59|24.67|24.59|24.64|24.56|0
1620845480000|2021-05-12 18:51:20|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1620845490000|2021-05-12 18:51:30|24.67|24.59|24.67|24.59|24.67|24.59|24.67|24.59|0
1620845500000|2021-05-12 18:51:40|24.63|24.55|24.62|24.54|24.63|24.55|24.62|24.54|5
1620845510000|2021-05-12 18:51:50|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|0
1620845540000|2021-05-12 18:52:20|24.62|24.54|24.63|24.55|24.63|24.55|24.62|24.54|3
1620845550000|2021-05-12 18:52:30|24.65|24.57|24.68|24.6|24.68|24.6|24.65|24.57|7
1620845560000|2021-05-12 18:52:40|||||||||1
1620845570000|2021-05-12 18:52:50|24.64|24.56|24.63|24.55|24.64|24.56|24.63|24.55|1
1620845590000|2021-05-12 18:53:10|24.65|24.57|24.68|24.6|24.68|24.6|24.65|24.57|5
1620845600000|2021-05-12 18:53:20|24.7|24.62|24.68|24.6|24.7|24.62|24.68|24.6|0
1620845620000|2021-05-12 18:53:40|24.7|24.62|24.77|24.69|24.78|24.7|24.7|24.62|5
1620845640000|2021-05-12 18:54:00|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1620845650000|2021-05-12 18:54:10|24.77|24.69|24.76|24.68|24.77|24.69|24.76|24.68|0
1620845660000|2021-05-12 18:54:20|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1620845670000|2021-05-12 18:54:30|24.73|24.65|24.81|24.73|24.81|24.73|24.73|24.65|0
1620845680000|2021-05-12 18:54:40|24.85|24.6|24.76|24.68|24.85|24.68|24.76|24.6|0
1620845740000|2021-05-12 18:55:40|24.79|24.71|24.81|24.73|24.82|24.74|24.79|24.71|0
1620845750000|2021-05-12 18:55:50|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1620845790000|2021-05-12 18:56:30|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|0
1620845800000|2021-05-12 18:56:40|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|2
1620845810000|2021-05-12 18:56:50|24.78|24.7|24.76|24.68|24.78|24.7|24.76|24.68|0
1620845830000|2021-05-12 18:57:10|24.73|24.65|24.76|24.68|24.76|24.68|24.73|24.65|10
1620845860000|2021-05-12 18:57:40|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|0
1620845870000|2021-05-12 18:57:50|24.81|24.73|24.74|24.66|24.81|24.73|24.74|24.66|0
1620845880000|2021-05-12 18:58:00|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|6
1620845890000|2021-05-12 18:58:10|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1620845910000|2021-05-12 18:58:30|24.75|24.67|24.76|24.68|24.76|24.68|24.73|24.65|0
1620845920000|2021-05-12 18:58:40|||||||||2
1620845940000|2021-05-12 18:59:00|24.78|24.7|24.81|24.73|24.81|24.73|24.78|24.7|8
1620845950000|2021-05-12 18:59:10|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1620845960000|2021-05-12 18:59:20|24.78|24.7|24.81|24.73|24.89|24.73|24.78|24.64|0
1620845970000|2021-05-12 18:59:30|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1620845980000|2021-05-12 18:59:40|24.9|24.82|24.88|24.8|24.9|24.82|24.88|24.8|0
1620845990000|2021-05-12 18:59:50|24.86|24.78|24.86|24.78|24.86|24.78|24.85|24.77|0
1620846000000|2021-05-12 19:00:00|24.88|24.8|24.86|24.78|24.91|24.83|24.86|24.78|1
1620846010000|2021-05-12 19:00:10|24.83|24.75|24.81|24.73|24.83|24.75|24.81|24.73|11
1620846020000|2021-05-12 19:00:20|24.86|24.78|24.91|24.83|24.91|24.83|24.86|24.78|3
1620846030000|2021-05-12 19:00:30|24.95|24.87|24.98|24.9|24.98|24.9|24.93|24.85|1
1620846040000|2021-05-12 19:00:40|25|24.92|24.98|24.9|25.01|24.93|24.98|24.9|1
1620846050000|2021-05-12 19:00:50|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|0
1620846060000|2021-05-12 19:01:00|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|12
1620846070000|2021-05-12 19:01:10|24.9|24.82|24.9|24.82|24.91|24.83|24.88|24.8|1
1620846080000|2021-05-12 19:01:20|24.88|24.8|24.91|24.83|24.91|24.83|24.85|24.77|11
1620846090000|2021-05-12 19:01:30|24.95|24.87|24.93|24.85|24.96|24.88|24.93|24.85|0
1620846100000|2021-05-12 19:01:40|24.91|24.83|24.95|24.87|24.95|24.87|24.91|24.83|0
1620846110000|2021-05-12 19:01:50|24.94|24.86|24.92|24.84|24.95|24.87|24.92|24.84|0
1620846120000|2021-05-12 19:02:00|24.93|24.85|24.95|24.87|24.95|24.87|24.9|24.82|0
1620846140000|2021-05-12 19:02:20|24.94|24.86|24.9|24.82|24.94|24.86|24.9|24.82|1
1620846150000|2021-05-12 19:02:30|24.92|24.84|24.95|24.87|24.95|24.87|24.92|24.84|0
1620846160000|2021-05-12 19:02:40|24.94|24.86|24.93|24.85|24.94|24.86|24.9|24.82|0
1620846170000|2021-05-12 19:02:50|24.95|24.87|24.95|24.87|24.95|24.87|24.94|24.86|0
1620846180000|2021-05-12 19:03:00|24.98|24.9|24.95|24.87|24.98|24.9|24.95|24.87|0
1620846190000|2021-05-12 19:03:10|24.96|24.88|24.95|24.87|24.96|24.88|24.95|24.87|0
1620846210000|2021-05-12 19:03:30|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|0
1620846220000|2021-05-12 19:03:40|25|24.92|25.01|24.93|25.01|24.93|24.96|24.88|0
1620846230000|2021-05-12 19:03:50|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1620846240000|2021-05-12 19:04:00|25.04|24.96|25.12|25.04|25.12|25.04|25.04|24.96|1
1620846250000|2021-05-12 19:04:10|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1620846260000|2021-05-12 19:04:20|25.12|25.04|25.15|25.07|25.15|25.07|25.1|25.02|1
1620846280000|2021-05-12 19:04:40|25.14|25.06|25.1|25.02|25.14|25.06|25.1|25.02|0
1620846290000|2021-05-12 19:04:50|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|1
1620846300000|2021-05-12 19:05:00|25.1|25.02|25.11|25.03|25.11|25.03|25.1|25.02|0
1620846310000|2021-05-12 19:05:10|25.13|25.05|25.21|25.13|25.21|25.13|25.13|25.05|2
1620846330000|2021-05-12 19:05:30|25.25|25.17|25.25|25.17|25.3|25.22|25.25|25.17|1
1620846340000|2021-05-12 19:05:40|25.26|25.18|25.25|25.17|25.26|25.18|25.25|25.17|0
1620846350000|2021-05-12 19:05:50|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1620846360000|2021-05-12 19:06:00|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|0
1620846370000|2021-05-12 19:06:10|25.15|25.07|25.11|25.03|25.15|25.07|25.1|25.02|10
1620846380000|2021-05-12 19:06:20|25.15|25.07|25.19|25.11|25.2|25.12|25.15|25.07|0
1620846390000|2021-05-12 19:06:30|25.2|25.12|25.16|25.08|25.2|25.12|25.15|25.07|2
1620846400000|2021-05-12 19:06:40|25.2|25.12|25.15|25.07|25.2|25.12|25.15|25.07|0
1620846420000|2021-05-12 19:07:00|25.14|25.06|25.1|25.02|25.14|25.06|25.1|25.02|0
1620846430000|2021-05-12 19:07:10|25.09|25.01|25.1|25.02|25.1|25.02|25.09|25.01|1
1620846440000|2021-05-12 19:07:20|25.09|25.01|25.1|25.02|25.12|25.04|25.09|25.01|0
1620846450000|2021-05-12 19:07:30|25.13|25.05|25.15|25.07|25.15|25.07|25.13|25.05|0
1620846470000|2021-05-12 19:07:50|25.14|25.06|25.1|25.02|25.15|25.07|25.1|25.02|0
1620846480000|2021-05-12 19:08:00|25.09|25.01|25.1|25.02|25.1|25.02|25.09|25.01|0
1620846490000|2021-05-12 19:08:10|25.09|25.01|25.09|25.01|25.1|25.02|25.09|25.01|0
1620846500000|2021-05-12 19:08:20|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|1
1620846510000|2021-05-12 19:08:30|25.07|24.99|25.05|24.97|25.09|25.01|25.05|24.97|0
1620846520000|2021-05-12 19:08:40|25.04|24.96|25.04|24.96|25.05|24.97|25.04|24.96|0
1620846530000|2021-05-12 19:08:50|25|24.92|25.02|24.94|25.02|24.94|25|24.92|1
1620846540000|2021-05-12 19:09:00|25|24.92|25|24.92|25.04|24.96|25|24.92|0
1620846550000|2021-05-12 19:09:10|25.02|24.94|25.05|24.97|25.05|24.97|25.02|24.94|0
1620846560000|2021-05-12 19:09:20|25.04|24.96|25.05|24.97|25.05|24.97|25|24.92|0
1620846570000|2021-05-12 19:09:30|25.07|24.99|25.05|24.97|25.08|25|25.05|24.97|0
1620846580000|2021-05-12 19:09:40|25.08|25|25.05|24.97|25.1|25.02|25.05|24.97|0
1620846590000|2021-05-12 19:09:50|25.04|24.96|25|24.92|25.04|24.96|25|24.92|0
1620846600000|2021-05-12 19:10:00|25.04|24.96|25.02|24.94|25.05|24.97|25.02|24.94|0
1620846610000|2021-05-12 19:10:10|25|24.92|25.05|24.97|25.05|24.97|24.99|24.91|0
1620846620000|2021-05-12 19:10:20|25.04|24.96|25.05|24.97|25.05|24.97|25.04|24.96|0
1620846630000|2021-05-12 19:10:30|25.04|24.96|25.05|24.97|25.05|24.97|25.04|24.96|0
1620846640000|2021-05-12 19:10:40|25.08|25|25.1|25.02|25.1|25.02|25.08|25|0
1620846660000|2021-05-12 19:11:00|25.12|25.04|25.18|25.1|25.18|25.1|25.12|25.04|0
1620846670000|2021-05-12 19:11:10|25.2|25.12|25.22|25.14|25.25|25.17|25.2|25.12|0
1620846680000|2021-05-12 19:11:20|25.23|25.15|25.25|25.17|25.27|25.19|25.22|25.14|0
1620846690000|2021-05-12 19:11:30|25.24|25.16|25.27|25.19|25.27|25.19|25.24|25.16|0
1620846700000|2021-05-12 19:11:40|25.29|25.21|25.3|25.22|25.32|25.24|25.25|25.17|2
1620846710000|2021-05-12 19:11:50|25.32|25.24|25.3|25.22|25.32|25.24|25.3|25.22|0
1620846720000|2021-05-12 19:12:00|25.29|25.21|25.34|25.26|25.34|25.26|25.25|25.17|0
1620846730000|2021-05-12 19:12:10|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|1
1620846740000|2021-05-12 19:12:20|25.29|25.21|25.3|25.22|25.3|25.22|25.29|25.21|0
1620846750000|2021-05-12 19:12:30|25.29|25.21|25.3|25.22|25.35|25.27|25.29|25.21|0
1620846760000|2021-05-12 19:12:40|25.32|25.24|25.29|25.21|25.32|25.24|25.29|25.21|0
1620846770000|2021-05-12 19:12:50|25.3|25.22|25.32|25.24|25.32|25.24|25.29|25.21|0
1620846780000|2021-05-12 19:13:00|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|0
1620846790000|2021-05-12 19:13:10|25.29|25.21|25.29|25.21|25.3|25.22|25.29|25.21|0
1620846800000|2021-05-12 19:13:20|25.3|25.22|25.29|25.21|25.3|25.22|25.29|25.21|0
1620846810000|2021-05-12 19:13:30|25.3|25.22|25.29|25.21|25.3|25.22|25.29|25.21|0
1620846820000|2021-05-12 19:13:40|25.3|25.22|25.34|25.26|25.34|25.26|25.29|25.21|0
1620846830000|2021-05-12 19:13:50|25.35|25.27|25.39|25.31|25.39|25.31|25.35|25.27|0
1620846840000|2021-05-12 19:14:00|25.38|25.3|25.36|25.28|25.38|25.3|25.34|25.26|0
1620846850000|2021-05-12 19:14:10|25.34|25.26|25.29|25.21|25.34|25.26|25.29|25.21|0
1620846860000|2021-05-12 19:14:20|25.28|25.2|25.31|25.23|25.31|25.23|25.26|25.18|0
1620846870000|2021-05-12 19:14:30|25.29|25.21|25.34|25.26|25.34|25.26|25.29|25.21|0
1620846880000|2021-05-12 19:14:40|25.31|25.23|25.32|25.24|25.34|25.26|25.31|25.23|0
1620846890000|2021-05-12 19:14:50|25.34|25.26|25.37|25.29|25.37|25.29|25.31|25.23|0
1620846900000|2021-05-12 19:15:00|25.39|25.31|25.39|25.31|25.39|25.31|25.36|25.28|0
1620846910000|2021-05-12 19:15:10|25.42|25.34|25.44|25.36|25.44|25.36|25.39|25.31|0
1620846920000|2021-05-12 19:15:20|25.45|25.37|25.5|25.42|25.52|25.44|25.45|25.37|1
1620846930000|2021-05-12 19:15:30|25.52|25.44|25.49|25.41|25.52|25.44|25.49|25.41|0
1620846940000|2021-05-12 19:15:40|25.45|25.37|25.45|25.37|25.47|25.39|25.44|25.36|0
1620846950000|2021-05-12 19:15:50|25.47|25.39|25.47|25.39|25.5|25.42|25.45|25.37|0
1620846960000|2021-05-12 19:16:00|25.45|25.37|25.45|25.37|25.45|25.37|25.44|25.36|0
1620846970000|2021-05-12 19:16:10|25.44|25.36|25.34|25.26|25.44|25.36|25.34|25.26|0
1620846990000|2021-05-12 19:16:30|25.32|25.24|25.34|25.26|25.34|25.26|25.29|25.21|0
1620847000000|2021-05-12 19:16:40|25.35|25.27|25.34|25.26|25.39|25.31|25.34|25.26|0
1620847010000|2021-05-12 19:16:50|25.35|25.27|25.4|25.32|25.4|25.32|25.35|25.27|0
1620847020000|2021-05-12 19:17:00|25.42|25.34|25.45|25.37|25.45|25.37|25.39|25.31|0
1620847030000|2021-05-12 19:17:10|25.44|25.36|25.45|25.37|25.45|25.37|25.44|25.36|0
1620847040000|2021-05-12 19:17:20|25.44|25.36|25.4|25.32|25.44|25.36|25.39|25.31|0
1620847050000|2021-05-12 19:17:30|25.42|25.34|25.39|25.31|25.42|25.34|25.39|25.31|0
1620847060000|2021-05-12 19:17:40|25.38|25.3|25.34|25.26|25.38|25.3|25.34|25.26|0
1620847070000|2021-05-12 19:17:50|25.35|25.27|25.35|25.27|25.35|25.27|25.34|25.26|0
1620847080000|2021-05-12 19:18:00|25.37|25.29|25.42|25.34|25.42|25.34|25.37|25.29|0
1620847090000|2021-05-12 19:18:10|25.4|25.32|25.4|25.32|25.42|25.34|25.4|25.32|0
1620847100000|2021-05-12 19:18:20|25.42|25.34|25.4|25.32|25.42|25.34|25.4|25.32|0
1620847110000|2021-05-12 19:18:30|25.42|25.34|25.45|25.37|25.45|25.37|25.42|25.34|0
1620847120000|2021-05-12 19:18:40|25.49|25.41|25.5|25.42|25.5|25.42|25.49|25.41|0
1620847130000|2021-05-12 19:18:50|25.49|25.41|25.5|25.42|25.5|25.42|25.49|25.41|0
1620847140000|2021-05-12 19:19:00|25.54|25.46|25.55|25.47|25.58|25.5|25.54|25.46|0
1620847150000|2021-05-12 19:19:10|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|0
1620847160000|2021-05-12 19:19:20|25.53|25.45|25.55|25.47|25.55|25.47|25.53|25.45|20
1620847170000|2021-05-12 19:19:30|25.52|25.44|25.55|25.47|25.55|25.47|25.52|25.44|0
1620847180000|2021-05-12 19:19:40|25.58|25.5|25.58|25.5|25.58|25.5|25.55|25.47|0
1620847200000|2021-05-12 19:20:00|25.55|25.47|25.55|25.47|25.58|25.5|25.53|25.45|5
1620847210000|2021-05-12 19:20:10|25.58|25.5|25.55|25.47|25.58|25.5|25.55|25.47|0
1620847220000|2021-05-12 19:20:20|25.58|25.5|25.54|25.46|25.58|25.5|25.54|25.46|0
1620847230000|2021-05-12 19:20:30|25.55|25.47|25.5|25.42|25.55|25.47|25.49|25.41|6
1620847240000|2021-05-12 19:20:40|25.52|25.44|25.45|25.37|25.52|25.44|25.45|25.37|0
1620847250000|2021-05-12 19:20:50|25.47|25.39|25.55|25.47|25.57|25.49|25.47|25.39|0
1620847260000|2021-05-12 19:21:00|25.58|25.5|25.6|25.52|25.6|25.52|25.58|25.5|0
1620847270000|2021-05-12 19:21:10|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|0
1620847280000|2021-05-12 19:21:20|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|0
1620847290000|2021-05-12 19:21:30|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|0
1620847300000|2021-05-12 19:21:40|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|0
1620847320000|2021-05-12 19:22:00|25.59|25.51|25.6|25.52|25.6|25.52|25.55|25.47|0
1620847330000|2021-05-12 19:22:10|25.59|25.51|25.6|25.52|25.6|25.52|25.59|25.51|0
1620847340000|2021-05-12 19:22:20|25.59|25.51|25.55|25.47|25.6|25.52|25.55|25.47|0
1620847350000|2021-05-12 19:22:30|25.54|25.46|25.5|25.42|25.55|25.47|25.5|25.42|0
1620847360000|2021-05-12 19:22:40|25.49|25.41|25.45|25.37|25.5|25.42|25.45|25.37|0
1620847370000|2021-05-12 19:22:50|25.47|25.39|25.47|25.39|25.47|25.39|25.45|25.37|0
1620847380000|2021-05-12 19:23:00|25.45|25.37|25.44|25.36|25.45|25.37|25.44|25.36|0
1620847390000|2021-05-12 19:23:10|25.45|25.37|25.49|25.41|25.5|25.42|25.45|25.37|0
1620847400000|2021-05-12 19:23:20|25.5|25.42|25.49|25.41|25.5|25.42|25.49|25.41|0
1620847410000|2021-05-12 19:23:30|25.5|25.42|25.55|25.47|25.55|25.47|25.49|25.41|0
1620847430000|2021-05-12 19:23:50|25.58|25.5|25.6|25.52|25.6|25.52|25.58|25.5|0
1620847440000|2021-05-12 19:24:00|25.59|25.51|25.6|25.52|25.6|25.52|25.59|25.51|1
1620847450000|2021-05-12 19:24:10|25.59|25.51|25.59|25.51|25.6|25.52|25.59|25.51|0
1620847460000|2021-05-12 19:24:20|25.6|25.52|25.6|25.52|25.6|25.52|25.55|25.47|0
1620847470000|2021-05-12 19:24:30|25.62|25.54|25.67|25.59|25.67|25.59|25.62|25.54|0
1620847480000|2021-05-12 19:24:40|25.69|25.61|25.7|25.62|25.7|25.62|25.69|25.61|0
1620847490000|2021-05-12 19:24:50|25.72|25.64|25.74|25.66|25.77|25.69|25.72|25.64|0
1620847500000|2021-05-12 19:25:00|25.75|25.67|25.75|25.67|25.76|25.68|25.75|25.67|21
1620847510000|2021-05-12 19:25:10|25.76|25.68|25.76|25.68|25.76|25.68|25.75|25.67|0
1620847520000|2021-05-12 19:25:20|25.75|25.67|25.75|25.67|25.76|25.68|25.75|25.67|0
1620847530000|2021-05-12 19:25:30|25.76|25.68|25.81|25.73|25.81|25.73|25.75|25.67|2
1620847540000|2021-05-12 19:25:40|25.8|25.72|25.8|25.72|25.81|25.73|25.8|25.72|0
1620847550000|2021-05-12 19:25:50|25.81|25.73|25.8|25.72|25.82|25.74|25.8|25.72|13
1620847560000|2021-05-12 19:26:00|25.76|25.68|25.75|25.67|25.78|25.7|25.75|25.67|0
1620847570000|2021-05-12 19:26:10|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|0
1620847580000|2021-05-12 19:26:20|25.75|25.67|25.8|25.72|25.81|25.73|25.75|25.67|0
1620847590000|2021-05-12 19:26:30|25.81|25.73|25.81|25.73|25.82|25.74|25.81|25.73|2
1620847600000|2021-05-12 19:26:40|25.84|25.76|25.81|25.73|25.84|25.76|25.81|25.73|0
1620847610000|2021-05-12 19:26:50|25.82|25.74|25.81|25.73|25.82|25.74|25.81|25.73|0
1620847620000|2021-05-12 19:27:00|25.75|25.67|25.85|25.77|25.85|25.77|25.75|25.67|3
1620847630000|2021-05-12 19:27:10|25.86|25.78|25.85|25.77|25.86|25.78|25.85|25.77|41
1620847640000|2021-05-12 19:27:20|25.82|25.74|25.86|25.78|25.86|25.78|25.82|25.74|10
1620847650000|2021-05-12 19:27:30|25.9|25.82|25.91|25.83|25.91|25.83|25.88|25.8|0
1620847660000|2021-05-12 19:27:40|25.94|25.86|25.94|25.86|25.94|25.86|25.93|25.85|5
1620847670000|2021-05-12 19:27:50|25.93|25.85|25.91|25.83|25.94|25.86|25.91|25.83|2
1620847680000|2021-05-12 19:28:00|25.9|25.82|25.9|25.82|25.91|25.83|25.9|25.82|0
1620847690000|2021-05-12 19:28:10|25.88|25.8|25.78|25.7|25.88|25.8|25.78|25.7|0
1620847700000|2021-05-12 19:28:20|25.77|25.69|25.67|25.59|25.78|25.7|25.67|25.59|0
1620847710000|2021-05-12 19:28:30|25.65|25.57|25.68|25.6|25.68|25.6|25.62|25.54|0
1620847720000|2021-05-12 19:28:40|25.71|25.63|25.78|25.7|25.78|25.7|25.71|25.63|2
1620847730000|2021-05-12 19:28:50|25.79|25.71|25.88|25.8|25.89|25.81|25.79|25.71|0
1620847740000|2021-05-12 19:29:00|25.89|25.81|25.85|25.77|25.89|25.81|25.85|25.77|0
1620847750000|2021-05-12 19:29:10|25.82|25.74|25.82|25.74|25.83|25.75|25.82|25.74|2
1620847760000|2021-05-12 19:29:20|25.8|25.72|25.71|25.63|25.8|25.72|25.67|25.59|0
1620847770000|2021-05-12 19:29:30|25.73|25.65|25.74|25.66|25.76|25.68|25.73|25.65|0
1620847780000|2021-05-12 19:29:40|25.76|25.68|25.78|25.7|25.79|25.71|25.76|25.68|0
1620847790000|2021-05-12 19:29:50|25.79|25.71|25.78|25.7|25.79|25.71|25.78|25.7|0
1620847800000|2021-05-12 19:30:00|25.79|25.71|25.86|25.78|25.87|25.79|25.76|25.68|0
1620847810000|2021-05-12 19:30:10|25.84|25.76|25.89|25.81|25.89|25.81|25.82|25.74|0
1620847820000|2021-05-12 19:30:20|25.88|25.8|25.84|25.76|25.88|25.8|25.83|25.75|0
1620847830000|2021-05-12 19:30:30|25.86|25.78|25.78|25.7|25.89|25.81|25.78|25.7|0
1620847840000|2021-05-12 19:30:40|25.79|25.71|25.79|25.71|25.81|25.73|25.76|25.68|0
1620847850000|2021-05-12 19:30:50|25.78|25.7|25.8|25.72|25.8|25.72|25.78|25.7|0
1620847860000|2021-05-12 19:31:00|25.82|25.74|25.74|25.66|25.84|25.76|25.74|25.66|8
1620847870000|2021-05-12 19:31:10|25.73|25.65|25.66|25.58|25.73|25.65|25.61|25.53|0
1620847880000|2021-05-12 19:31:20|25.69|25.61|25.79|25.71|25.79|25.71|25.66|25.58|0
1620847890000|2021-05-12 19:31:30|25.78|25.7|25.73|25.65|25.79|25.71|25.73|25.65|0
1620847900000|2021-05-12 19:31:40|25.71|25.63|25.76|25.68|25.76|25.68|25.71|25.63|0
1620847910000|2021-05-12 19:31:50|25.74|25.66|25.84|25.76|25.84|25.76|25.68|25.6|0
1620847920000|2021-05-12 19:32:00|25.85|25.77|25.86|25.78|25.89|25.81|25.84|25.76|0
1620847930000|2021-05-12 19:32:10|25.83|25.75|25.88|25.8|25.89|25.81|25.83|25.75|0
1620847940000|2021-05-12 19:32:20|25.89|25.81|25.91|25.83|25.94|25.86|25.84|25.76|3
1620847950000|2021-05-12 19:32:30|25.93|25.85|25.96|25.88|25.96|25.88|25.91|25.83|4
1620847960000|2021-05-12 19:32:40|25.98|25.9|25.94|25.86|26.06|25.98|25.94|25.86|1
1620847970000|2021-05-12 19:32:50|25.91|25.83|25.99|25.91|25.99|25.91|25.91|25.83|11
1620847980000|2021-05-12 19:33:00|25.97|25.89|25.93|25.85|25.99|25.91|25.91|25.83|8
1620847990000|2021-05-12 19:33:10|25.94|25.86|25.94|25.86|26.02|25.88|25.93|25.77|0
1620848000000|2021-05-12 19:33:20|25.93|25.85|25.93|25.85|26.02|25.86|25.93|25.77|0
1620848010000|2021-05-12 19:33:30|25.9|25.82|25.83|25.75|25.9|25.82|25.83|25.75|0
1620848020000|2021-05-12 19:33:40|25.81|25.73|25.73|25.65|25.81|25.73|25.68|25.6|12
1620848030000|2021-05-12 19:33:50|25.82|25.57|25.85|25.77|25.86|25.78|25.73|25.57|0
1620848040000|2021-05-12 19:34:00|25.83|25.75|25.84|25.76|25.92|25.78|25.83|25.67|0
1620848050000|2021-05-12 19:34:10|25.83|25.75|25.86|25.78|25.86|25.78|25.78|25.7|0
1620848060000|2021-05-12 19:34:20|25.84|25.76|25.83|25.75|25.84|25.76|25.81|25.73|0
1620848070000|2021-05-12 19:34:30|25.84|25.76|25.83|25.75|25.84|25.76|25.83|25.75|0
1620848080000|2021-05-12 19:34:40|25.84|25.76|25.86|25.78|25.86|25.78|25.81|25.73|0
1620848090000|2021-05-12 19:34:50|25.88|25.8|25.84|25.76|25.88|25.8|25.83|25.75|0
1620848100000|2021-05-12 19:35:00|25.86|25.78|25.88|25.8|25.88|25.8|25.84|25.76|8
1620848110000|2021-05-12 19:35:10|25.89|25.81|25.9|25.82|26.02|25.88|25.88|25.77|5
1620848120000|2021-05-12 19:35:20|25.88|25.8|25.81|25.73|25.97|25.81|25.81|25.72|0
1620848130000|2021-05-12 19:35:30|25.83|25.75|25.81|25.73|25.83|25.75|25.81|25.73|0
1620848140000|2021-05-12 19:35:40|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|0
1620848150000|2021-05-12 19:35:50|25.84|25.76|25.88|25.8|25.88|25.8|25.84|25.76|0
1620848160000|2021-05-12 19:36:00|25.86|25.78|25.86|25.78|25.88|25.8|25.83|25.75|0
1620848170000|2021-05-12 19:36:10|25.84|25.76|25.79|25.71|25.92|25.78|25.79|25.67|0
1620848180000|2021-05-12 19:36:20|25.81|25.73|25.79|25.71|25.87|25.73|25.79|25.62|2
1620848190000|2021-05-12 19:36:30|25.81|25.73|25.85|25.77|25.87|25.79|25.79|25.71|0
1620848200000|2021-05-12 19:36:40|25.87|25.79|25.9|25.82|25.92|25.84|25.87|25.79|0
1620848210000|2021-05-12 19:36:50|25.95|25.87|25.9|25.82|25.95|25.87|25.9|25.82|0
1620848220000|2021-05-12 19:37:00|25.98|25.73|25.85|25.77|25.98|25.79|25.8|25.72|0
1620848240000|2021-05-12 19:37:20|25.84|25.76|25.79|25.71|25.84|25.76|25.79|25.71|0
1620848250000|2021-05-12 19:37:30|25.8|25.72|25.79|25.71|25.82|25.74|25.79|25.71|0
1620848260000|2021-05-12 19:37:40|25.78|25.7|25.69|25.61|25.79|25.71|25.69|25.61|0
1620848270000|2021-05-12 19:37:50|25.68|25.6|25.69|25.61|25.77|25.63|25.68|25.52|0
1620848280000|2021-05-12 19:38:00|25.71|25.63|25.79|25.71|25.82|25.71|25.69|25.57|0
1620848290000|2021-05-12 19:38:10|25.81|25.73|25.79|25.71|25.84|25.76|25.79|25.71|0
1620848300000|2021-05-12 19:38:20|25.8|25.72|25.9|25.82|25.98|25.82|25.8|25.68|0
1620848310000|2021-05-12 19:38:30|25.87|25.79|25.85|25.77|25.87|25.79|25.85|25.77|0
1620848320000|2021-05-12 19:38:40|25.87|25.79|25.87|25.79|25.87|25.79|25.85|25.77|4
1620848330000|2021-05-12 19:38:50|25.93|25.68|25.82|25.74|25.93|25.74|25.82|25.66|0
1620848340000|2021-05-12 19:39:00|25.9|25.65|25.75|25.67|25.9|25.71|25.75|25.58|0
1620848350000|2021-05-12 19:39:10|25.77|25.69|25.79|25.71|25.88|25.72|25.77|25.63|1
1620848360000|2021-05-12 19:39:20|25.88|25.63|25.74|25.66|25.88|25.71|25.74|25.63|0
1620848370000|2021-05-12 19:39:30|25.75|25.67|25.8|25.72|25.8|25.72|25.75|25.67|0
1620848380000|2021-05-12 19:39:40|25.85|25.77|25.8|25.72|25.85|25.77|25.8|25.72|0
1620848390000|2021-05-12 19:39:50|25.82|25.74|25.88|25.8|25.88|25.8|25.8|25.72|0
1620848400000|2021-05-12 19:40:00|25.86|25.78|25.91|25.83|25.94|25.83|25.85|25.69|0
1620848410000|2021-05-12 19:40:10|25.9|25.82|25.9|25.82|25.96|25.85|25.88|25.71|0
1620848420000|2021-05-12 19:40:20|25.87|25.79|25.85|25.77|25.87|25.79|25.85|25.77|0
1620848430000|2021-05-12 19:40:30|25.87|25.79|25.88|25.8|25.88|25.8|25.85|25.77|0
1620848440000|2021-05-12 19:40:40|25.9|25.82|25.9|25.82|25.96|25.82|25.88|25.71|0
1620848450000|2021-05-12 19:40:50|25.85|25.77|25.88|25.8|25.96|25.8|25.85|25.71|0
1620848460000|2021-05-12 19:41:00|25.9|25.82|25.91|25.83|26.04|25.88|25.9|25.79|2
1620848470000|2021-05-12 19:41:10|25.85|25.77|25.75|25.67|25.87|25.77|25.75|25.59|1
1620848480000|2021-05-12 19:41:20|25.76|25.68|25.76|25.68|25.84|25.68|25.75|25.59|0
1620848490000|2021-05-12 19:41:30|25.84|25.59|25.62|25.54|25.84|25.67|25.62|25.48|0
1620848500000|2021-05-12 19:41:40|25.65|25.57|25.71|25.63|25.71|25.63|25.65|25.57|0
1620848510000|2021-05-12 19:41:50|25.73|25.65|25.73|25.65|25.78|25.7|25.73|25.65|2
1620848520000|2021-05-12 19:42:00|25.7|25.62|25.6|25.52|25.7|25.62|25.55|25.44|0
1620848530000|2021-05-12 19:42:10|25.63|25.55|25.71|25.63|25.71|25.63|25.63|25.55|1
1620848540000|2021-05-12 19:42:20|25.72|25.64|25.78|25.7|25.89|25.74|25.72|25.64|4
1620848550000|2021-05-12 19:42:30|25.76|25.68|25.7|25.62|25.81|25.68|25.7|25.56|0
1620848560000|2021-05-12 19:42:40|25.67|25.59|25.67|25.59|25.69|25.61|25.65|25.57|1
1620848570000|2021-05-12 19:42:50|25.69|25.61|25.75|25.67|25.75|25.67|25.69|25.61|1
1620848580000|2021-05-12 19:43:00|25.84|25.59|25.7|25.62|25.84|25.68|25.7|25.59|0
1620848590000|2021-05-12 19:43:10|25.75|25.67|25.7|25.62|25.83|25.67|25.7|25.58|0
1620848600000|2021-05-12 19:43:20|25.69|25.61|25.59|25.51|25.69|25.61|25.54|25.46|6
1620848610000|2021-05-12 19:43:30|25.61|25.53|25.7|25.45|25.7|25.53|25.59|25.42|0
1620848620000|2021-05-12 19:43:40|25.68|25.43|25.62|25.54|25.7|25.56|25.59|25.43|0
1620848630000|2021-05-12 19:43:50|25.7|25.45|25.59|25.51|25.7|25.53|25.59|25.43|0
1620848640000|2021-05-12 19:44:00|25.61|25.53|25.65|25.4|25.7|25.57|25.59|25.4|0
1620848650000|2021-05-12 19:44:10|25.63|25.38|25.53|25.45|25.63|25.46|25.51|25.37|0
1620848660000|2021-05-12 19:44:20|25.62|25.37|25.62|25.37|25.62|25.37|25.62|25.37|0
1620848670000|2021-05-12 19:44:30|25.53|25.45|25.47|25.22|25.57|25.45|25.39|25.22|0
1620848680000|2021-05-12 19:44:40|25.39|25.31|25.52|25.27|25.52|25.33|25.38|25.22|0
1620848690000|2021-05-12 19:44:50|25.44|25.36|25.57|25.32|25.57|25.43|25.44|25.32|0
1620848700000|2021-05-12 19:45:00|25.49|25.41|25.54|25.46|25.62|25.46|25.49|25.35|0
1620848710000|2021-05-12 19:45:10|25.62|25.37|25.46|25.38|25.62|25.46|25.46|25.32|0
1620848720000|2021-05-12 19:45:20|25.43|25.35|25.41|25.33|25.43|25.35|25.41|25.33|1
1620848730000|2021-05-12 19:45:30|25.43|25.35|25.38|25.3|25.43|25.35|25.36|25.28|2
1620848740000|2021-05-12 19:45:40|25.41|25.33|25.33|25.25|25.41|25.33|25.33|25.25|0
1620848750000|2021-05-12 19:45:50|25.34|25.26|25.33|25.25|25.36|25.28|25.28|25.2|0
1620848760000|2021-05-12 19:46:00|25.31|25.23|25.42|25.17|25.47|25.31|25.31|25.17|0
1620848770000|2021-05-12 19:46:10|25.4|25.15|25.31|25.23|25.42|25.23|25.31|25.15|0
1620848780000|2021-05-12 19:46:20|25.39|25.14|25.28|25.2|25.39|25.2|25.24|25.14|0
1620848790000|2021-05-12 19:46:30|25.26|25.18|25.23|25.15|25.32|25.2|25.23|25.07|0
1620848800000|2021-05-12 19:46:40|25.32|25.07|25.32|25.07|25.32|25.15|25.23|25.07|0
1620848810000|2021-05-12 19:46:50|25.24|25.16|25.42|25.17|25.42|25.23|25.24|25.16|0
1620848820000|2021-05-12 19:47:00|25.33|25.25|25.31|25.23|25.4|25.25|25.29|25.13|0
1620848830000|2021-05-12 19:47:10|25.34|25.26|25.29|25.21|25.4|25.26|25.29|25.13|0
1620848840000|2021-05-12 19:47:20|25.37|25.12|25.29|25.21|25.37|25.23|25.29|25.12|1
1620848850000|2021-05-12 19:47:30|25.31|25.23|25.39|25.31|25.47|25.31|25.29|25.13|5
1620848860000|2021-05-12 19:47:40|25.47|25.22|25.45|25.2|25.47|25.26|25.34|25.17|1
1620848870000|2021-05-12 19:47:50|25.47|25.22|25.41|25.33|25.5|25.33|25.39|25.22|2
1620848880000|2021-05-12 19:48:00|25.49|25.24|25.52|25.27|25.52|25.33|25.39|25.22|0
1620848890000|2021-05-12 19:48:10|25.5|25.25|25.36|25.28|25.5|25.3|25.33|25.22|0
1620848900000|2021-05-12 19:48:20|25.35|25.27|25.36|25.28|25.38|25.3|25.33|25.25|0
1620848910000|2021-05-12 19:48:30|25.38|25.3|25.47|25.22|25.47|25.33|25.38|25.22|0
1620848920000|2021-05-12 19:48:40|25.39|25.31|25.39|25.31|25.52|25.35|25.39|25.24|0
1620848930000|2021-05-12 19:48:50|25.41|25.33|25.35|25.27|25.47|25.35|25.35|25.22|0
1620848940000|2021-05-12 19:49:00|25.33|25.25|25.41|25.33|25.49|25.33|25.33|25.17|0
1620848950000|2021-05-12 19:49:10|25.39|25.31|25.39|25.31|25.47|25.33|25.39|25.22|0
1620848960000|2021-05-12 19:49:20|25.41|25.33|25.47|25.22|25.5|25.33|25.34|25.17|0
1620848970000|2021-05-12 19:49:30|25.45|25.2|25.42|25.17|25.47|25.26|25.34|25.17|0
1620848980000|2021-05-12 19:49:40|25.33|25.25|25.39|25.14|25.39|25.25|25.31|25.14|3
1620848990000|2021-05-12 19:49:50|25.37|25.12|25.28|25.2|25.37|25.2|25.26|25.12|0
1620849000000|2021-05-12 19:50:00|25.37|25.12|25.34|25.26|25.48|25.32|25.28|25.12|1
1620849010000|2021-05-12 19:50:10|25.36|25.28|25.45|25.37|25.53|25.39|25.36|25.2|0
1620849020000|2021-05-12 19:50:20|25.53|25.28|25.53|25.28|25.53|25.41|25.44|25.28|0
1620849030000|2021-05-12 19:50:30|25.44|25.36|25.38|25.3|25.53|25.36|25.38|25.28|1
1620849040000|2021-05-12 19:50:40|25.34|25.26|25.47|25.22|25.47|25.36|25.28|25.17|9
1620849050000|2021-05-12 19:50:50|25.38|25.3|25.38|25.3|25.47|25.3|25.33|25.17|4
1620849060000|2021-05-12 19:51:00|25.37|25.29|25.46|25.21|25.46|25.3|25.28|25.11|0
1620849070000|2021-05-12 19:51:10|25.37|25.29|25.52|25.27|25.52|25.35|25.37|25.22|0
1620849080000|2021-05-12 19:51:20|25.43|25.35|25.43|25.35|25.55|25.4|25.4|25.26|0
1620849090000|2021-05-12 19:51:30|25.45|25.37|25.43|25.35|25.52|25.4|25.43|25.26|0
1620849100000|2021-05-12 19:51:40|25.47|25.39|25.48|25.4|25.56|25.4|25.43|25.29|0
1620849110000|2021-05-12 19:51:50|25.56|25.31|25.54|25.46|25.56|25.46|25.48|25.31|0
1620849120000|2021-05-12 19:52:00|25.66|25.41|25.59|25.51|25.66|25.51|25.58|25.41|6
1620849130000|2021-05-12 19:52:10|25.58|25.5|25.59|25.51|25.59|25.51|25.58|25.5|8
1620849140000|2021-05-12 19:52:20|25.58|25.5|25.61|25.53|25.61|25.53|25.58|25.5|10
1620849150000|2021-05-12 19:52:30|25.62|25.54|25.64|25.56|25.64|25.56|25.62|25.54|0
1620849160000|2021-05-12 19:52:40|25.69|25.61|25.69|25.61|25.69|25.61|25.69|25.61|4
1620849170000|2021-05-12 19:52:50|25.66|25.58|25.64|25.56|25.77|25.61|25.64|25.5|0
1620849180000|2021-05-12 19:53:00|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|0
1620849190000|2021-05-12 19:53:10|25.61|25.53|25.53|25.45|25.61|25.53|25.53|25.45|0
1620849200000|2021-05-12 19:53:20|25.54|25.46|25.61|25.53|25.61|25.53|25.54|25.46|0
1620849210000|2021-05-12 19:53:30|25.64|25.56|25.62|25.54|25.72|25.56|25.59|25.45|0
1620849220000|2021-05-12 19:53:40|25.64|25.56|25.64|25.56|25.64|25.56|25.62|25.54|0
1620849240000|2021-05-12 19:54:00|25.61|25.53|25.59|25.51|25.61|25.53|25.58|25.5|0
1620849250000|2021-05-12 19:54:10|25.58|25.5|25.65|25.57|25.65|25.57|25.58|25.5|7
1620849270000|2021-05-12 19:54:30|25.76|25.51|25.75|25.67|25.78|25.67|25.69|25.51|0
1620849290000|2021-05-12 19:54:50|25.71|25.63|25.75|25.67|25.75|25.67|25.71|25.63|1
1620849320000|2021-05-12 19:55:20|25.73|25.65|25.84|25.59|25.84|25.65|25.73|25.57|5
1620849330000|2021-05-12 19:55:30|25.89||25.84||25.89||25.84||0
1620849350000|2021-05-12 19:55:50|25.8|25.55|25.8|25.55|25.8|25.55|25.8|25.55|0
1620849360000|2021-05-12 19:56:00|25.79|25.54|25.79|25.54|25.79|25.54|25.79|25.54|2
1620849370000|2021-05-12 19:56:10|25.74|25.49|25.74|25.49|25.74|25.49|25.74|25.49|0
1620849380000|2021-05-12 19:56:20|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|0
1620849390000|2021-05-12 19:56:30|25.79|25.54|25.74|25.49|25.79|25.54|25.74|25.49|0
1620849410000|2021-05-12 19:56:50|25.7|25.45|25.7|25.45|25.7|25.45|25.7|25.45|0
1620849420000|2021-05-12 19:57:00|25.61|25.53|25.66|25.41|25.7|25.53|25.59|25.41|5
1620849430000|2021-05-12 19:57:10|25.61|25.31|25.56|25.26|25.61|25.31|25.56|25.26|0
1620849440000|2021-05-12 19:57:20|25.53|25.28|25.51|25.21|25.56|25.28|25.51|25.21|0
1620849450000|2021-05-12 19:57:30|25.56|25.26|25.51|25.21|25.56|25.28|25.48|25.21|0
1620849460000|2021-05-12 19:57:40|25.48|25.23|25.51|25.26|25.51|25.26|25.48|25.2|0
1620849470000|2021-05-12 19:57:50|25.5|25.25|25.48|25.23|25.5|25.25|25.45|25.2|0
1620849480000|2021-05-12 19:58:00|25.47|25.22|25.4|25.15|25.47|25.22|25.36|25.09|0
1620849490000|2021-05-12 19:58:10|25.38|25.13|25.38|25.13|25.41|25.13|25.37|25.11|0
1620849500000|2021-05-12 19:58:20|25.41|25.11|25.4|25.15|25.43|25.15|25.38|25.11|0
1620849510000|2021-05-12 19:58:30|25.39|25.14|25.28|25.2|25.39|25.2|25.28|25.12|4
1620849520000|2021-05-12 19:58:40|25.26|25.18|25.17|25.09|25.26|25.18|25.17|25.09|2
1620849530000|2021-05-12 19:58:50|25.14|25.06|25.11|25.03|25.14|25.06|25.11|25.03|9
1620849540000|2021-05-12 19:59:00|25.24|24.94|25.34|25.04|25.36|25.08|25.24|24.94|4
1620849550000|2021-05-12 19:59:10|25.33|25.03|25.46|25.16|25.46|25.16|25.32|25.02|1
1620849560000|2021-05-12 19:59:20|25.44|25.14|25.62|25.37|25.86|25.56|25.43|25.13|0
1620849570000|2021-05-12 19:59:30|25.53|25.45|25.37|25.12|25.65|25.45|25.37|25.1|15
1620849580000|2021-05-12 19:59:40|25.35|25.1|24.87|24.79|25.35|25.16|24.87|24.79|21
1620849590000|2021-05-12 19:59:50|24.89|24.81|25.31|25.01|25.37|25.07|24.89|24.75|12
1620849600000|2021-05-12 20:00:00|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|0
1620864910000|2021-05-13 00:15:10|24.91|24.61|24.83|24.53|25.46|25.16|24.83|24.53|0
1620864940000|2021-05-13 00:15:40|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|0
1620864950000|2021-05-13 00:15:50|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|0
1620864980000|2021-05-13 00:16:20|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|0
1620865020000|2021-05-13 00:17:00|24.76|24.46|24.76|24.46|24.76|24.46|24.76|24.46|0
1620865030000|2021-05-13 00:17:10|24.74|24.44|24.74|24.44|24.74|24.44|24.74|24.44|0
1620865060000|2021-05-13 00:17:40|24.71|24.41|24.71|24.41|24.71|24.41|24.71|24.41|0
1620865080000|2021-05-13 00:18:00|24.72|24.42|24.72|24.42|24.72|24.42|24.71|24.41|0
1620865100000|2021-05-13 00:18:20|24.74|24.44|24.74|24.44|24.74|24.44|24.74|24.44|0
1620865120000|2021-05-13 00:18:40|24.72|24.42|24.72|24.42|24.72|24.42|24.72|24.42|0
1620865140000|2021-05-13 00:19:00|24.71|24.41|24.71|24.41|24.71|24.41|24.71|24.41|0
1620865150000|2021-05-13 00:19:10|24.69|24.39|24.69|24.39|24.69|24.39|24.69|24.39|0
1620865180000|2021-05-13 00:19:40|24.7|24.4|24.72|24.42|24.72|24.42|24.7|24.4|0
1620865190000|2021-05-13 00:19:50|24.71|24.41|24.71|24.41|24.71|24.41|24.71|24.41|0
1620865200000|2021-05-13 00:20:00|24.69|24.39|24.69|24.39|24.69|24.39|24.69|24.39|0
1620865270000|2021-05-13 00:21:10|24.64|24.29|24.59|24.29|24.64|24.29|24.59|24.29|0
1620865280000|2021-05-13 00:21:20|24.61|24.31|24.61|24.31|24.61|24.31|24.61|24.31|0
1620865330000|2021-05-13 00:22:10|24.63|24.33|24.63|24.33|24.63|24.33|24.63|24.33|0
1620865360000|2021-05-13 00:22:40|24.61|24.31|24.61|24.31|24.61|24.31|24.61|24.31|0
1620865380000|2021-05-13 00:23:00|24.63|24.33|24.61|24.31|24.63|24.33|24.59|24.29|0
1620865390000|2021-05-13 00:23:10|24.59|24.29|24.59|24.29|24.59|24.29|24.59|24.29|0
1620865660000|2021-05-13 00:27:40|24.57|24.27|24.57|24.27|24.57|24.27|24.57|24.27|0
1620865700000|2021-05-13 00:28:20|24.59|24.29|24.61|24.31|24.61|24.31|24.59|24.29|0
1620865720000|2021-05-13 00:28:40|24.59|24.29|24.59|24.29|24.59|24.29|24.59|24.29|0
1620865740000|2021-05-13 00:29:00|24.61|24.31|24.61|24.31|24.61|24.31|24.61|24.31|0
1620865780000|2021-05-13 00:29:40|24.59|24.29|24.59|24.29|24.59|24.29|24.59|24.29|0
1620865970000|2021-05-13 00:32:50|24.63|24.33|24.61|24.31|24.63|24.33|24.61|24.31|0
1620865980000|2021-05-13 00:33:00|24.59|24.29|24.59|24.29|24.59|24.29|24.59|24.29|0
1620865990000|2021-05-13 00:33:10|24.63|24.33|24.66|24.36|24.66|24.36|24.63|24.33|0
1620866010000|2021-05-13 00:33:30|24.68|24.38|24.68|24.38|24.68|24.38|24.68|24.38|0
1620866020000|2021-05-13 00:33:40|24.66|24.36|24.66|24.36|24.66|24.36|24.66|24.36|0
1620866040000|2021-05-13 00:34:00|24.64|24.34|24.63|24.33|24.64|24.34|24.63|24.33|0
1620866060000|2021-05-13 00:34:20|24.61|24.31|24.61|24.31|24.61|24.31|24.61|24.31|0
1620866200000|2021-05-13 00:36:40|24.59|24.29|24.59|24.29|24.59|24.29|24.59|24.29|0
1620866220000|2021-05-13 00:37:00|24.61|24.31|24.61|24.31|24.61|24.31|24.61|24.31|0
1620866280000|2021-05-13 00:38:00|24.59|24.29|24.59|24.29|24.59|24.29|24.59|24.29|0
1620866290000|2021-05-13 00:38:10|24.56|24.26|24.56|24.26|24.56|24.26|24.56|24.26|0
1620866310000|2021-05-13 00:38:30|24.59|24.29|24.59|24.29|24.59|24.29|24.59|24.29|0
1620866330000|2021-05-13 00:38:50|24.61|24.31|24.61|24.31|24.61|24.31|24.61|24.31|0
1620866430000|2021-05-13 00:40:30|24.63|24.33|24.63|24.33|24.63|24.33|24.63|24.33|0
1620866460000|2021-05-13 00:41:00|24.61|24.31|24.61|24.31|24.61|24.31|24.61|24.31|0
1620866470000|2021-05-13 00:41:10|24.59|24.29|24.59|24.29|24.59|24.29|24.59|24.29|0
1620866490000|2021-05-13 00:41:30|24.61|24.31|24.61|24.31|24.61|24.31|24.61|24.31|0
1620866500000|2021-05-13 00:41:40|24.59|24.29|24.59|24.29|24.59|24.29|24.59|24.29|0
1620866510000|2021-05-13 00:41:50|24.61|24.31|24.61|24.31|24.61|24.31|24.61|24.31|0
1620866560000|2021-05-13 00:42:40|24.59|24.29|24.59|24.29|24.59|24.29|24.59|24.29|0
1620866570000|2021-05-13 00:42:50|24.58|24.28|24.54|24.24|24.58|24.28|24.54|24.24|0
1620866580000|2021-05-13 00:43:00|24.56|24.26|24.56|24.26|24.56|24.26|24.56|24.26|0
1620866610000|2021-05-13 00:43:30|24.54|24.24|24.54|24.24|24.54|24.24|24.54|24.24|0
1620866740000|2021-05-13 00:45:40|24.53|24.23|24.53|24.23|24.53|24.23|24.53|24.23|0
1620866760000|2021-05-13 00:46:00|24.47|24.17|24.47|24.17|24.47|24.17|24.47|24.17|0
1620866820000|2021-05-13 00:47:00|24.51|24.21|24.49|24.19|24.51|24.21|24.49|24.19|0
1620866850000|2021-05-13 00:47:30|24.47|24.17|24.47|24.17|24.47|24.17|24.47|24.17|0
1620866880000|2021-05-13 00:48:00|24.49|24.19|24.49|24.19|24.49|24.19|24.49|24.19|0
1620866910000|2021-05-13 00:48:30|24.47|24.17|24.47|24.17|24.47|24.17|24.47|24.17|0
1620866940000|2021-05-13 00:49:00|24.49|24.19|24.49|24.19|24.49|24.19|24.49|24.19|0
1620867000000|2021-05-13 00:50:00|24.51|24.21|24.51|24.21|24.51|24.21|24.51|24.21|0
1620867010000|2021-05-13 00:50:10|24.49|24.19|24.49|24.19|24.49|24.19|24.49|24.19|0
1620867030000|2021-05-13 00:50:30|24.51|24.21|24.51|24.21|24.51|24.21|24.51|24.21|0
1620867040000|2021-05-13 00:50:40|24.49|24.19|24.49|24.19|24.49|24.19|24.49|24.19|0
1620867060000|2021-05-13 00:51:00|24.51|24.21|24.51|24.21|24.51|24.21|24.51|24.21|0
1620867160000|2021-05-13 00:52:40|24.47|24.17|24.51|24.21|24.51|24.21|24.47|24.17|0
1620867220000|2021-05-13 00:53:40|24.52|24.22|24.54|24.24|24.54|24.24|24.52|24.22|0
1620867230000|2021-05-13 00:53:50|24.55|24.25|24.55|24.25|24.55|24.25|24.55|24.25|0
1620867240000|2021-05-13 00:54:00|24.54|24.24|24.54|24.24|24.54|24.24|24.54|24.24|0
1620867290000|2021-05-13 00:54:50|24.55|24.25|24.55|24.25|24.55|24.25|24.54|24.24|0
1620867300000|2021-05-13 00:55:00|24.54|24.24|24.54|24.24|24.54|24.24|24.54|24.24|0
1620867350000|2021-05-13 00:55:50|24.55|24.25|24.55|24.25|24.55|24.25|24.55|24.25|0
1620867370000|2021-05-13 00:56:10|24.57|24.27|24.57|24.27|24.57|24.27|24.57|24.27|0
1620867380000|2021-05-13 00:56:20|24.59|24.29|24.59|24.29|24.59|24.29|24.59|24.29|0
1620867420000|2021-05-13 00:57:00|24.57|24.27|24.57|24.27|24.57|24.27|24.57|24.27|0
1620867430000|2021-05-13 00:57:10|24.59|24.29|24.59|24.29|24.59|24.29|24.59|24.29|0
1620867450000|2021-05-13 00:57:30|24.57|24.27|24.57|24.27|24.57|24.27|24.57|24.27|0
1620867460000|2021-05-13 00:57:40|24.56|24.26|24.54|24.24|24.56|24.26|24.54|24.24|0
1620867490000|2021-05-13 00:58:10|24.57|24.27|24.57|24.27|24.57|24.27|24.54|24.24|0
1620867520000|2021-05-13 00:58:40|24.56|24.26|24.54|24.24|24.56|24.26|24.54|24.24|0
1620867600000|2021-05-13 01:00:00|24.57|24.27|24.57|24.27|24.57|24.27|24.57|24.27|0
1620867620000|2021-05-13 01:00:20|24.61|24.31|24.61|24.31|24.61|24.31|24.61|24.31|0
1620867630000|2021-05-13 01:00:30|24.64|24.34|24.64|24.34|24.64|24.34|24.64|24.34|0
1620867640000|2021-05-13 01:00:40|24.66|24.36|24.66|24.36|24.66|24.36|24.66|24.36|0
1620867660000|2021-05-13 01:01:00|24.69|24.39|24.67|24.37|24.69|24.39|24.66|24.36|0
1620867670000|2021-05-13 01:01:10|24.65|24.4|24.65|24.4|24.65|24.4|24.63|24.38|0
1620867690000|2021-05-13 01:01:30|24.61|24.36|24.63|24.38|24.64|24.38|24.61|24.34|0
1620867700000|2021-05-13 01:01:40|24.62|24.37|24.66|24.36|24.66|24.37|24.62|24.34|0
1620867720000|2021-05-13 01:02:00|24.68|24.38|24.71|24.41|24.71|24.41|24.68|24.38|0
1620867730000|2021-05-13 01:02:10|24.73|24.43|24.73|24.43|24.73|24.43|24.73|24.43|0
1620867750000|2021-05-13 01:02:30|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|0
1620867840000|2021-05-13 01:04:00|24.71|24.41|24.61|24.31|24.71|24.41|24.61|24.31|0
1620867860000|2021-05-13 01:04:20|24.64|24.34|24.66|24.36|24.66|24.36|24.64|24.34|0
1620867940000|2021-05-13 01:05:40|24.64|24.34|24.64|24.34|24.64|24.34|24.64|24.34|0
1620867980000|2021-05-13 01:06:20|24.63|24.33|24.63|24.33|24.63|24.33|24.63|24.33|0
1620867990000|2021-05-13 01:06:30|24.61|24.31|24.64|24.34|24.64|24.34|24.61|24.31|0
1620868000000|2021-05-13 01:06:40|24.61|24.31|24.61|24.31|24.61|24.31|24.61|24.31|0
1620868030000|2021-05-13 01:07:10|24.63|24.33|24.63|24.33|24.63|24.33|24.63|24.33|0
1620868050000|2021-05-13 01:07:30|24.61|24.31|24.63|24.33|24.64|24.34|24.61|24.31|0
1620868060000|2021-05-13 01:07:40|24.64|24.34|24.64|24.34|24.64|24.34|24.64|24.34|0
1620868090000|2021-05-13 01:08:10|24.63|24.33|24.66|24.36|24.66|24.36|24.63|24.33|0
1620868110000|2021-05-13 01:08:30|24.64|24.34|24.63|24.33|24.64|24.34|24.63|24.33|0
1620868120000|2021-05-13 01:08:40|24.64|24.34|24.64|24.34|24.64|24.34|24.64|24.34|0
1620868150000|2021-05-13 01:09:10|24.66|24.36|24.68|24.38|24.68|24.38|24.66|24.36|0
1620868170000|2021-05-13 01:09:30|24.66|24.36|24.66|24.36|24.66|24.36|24.66|24.36|0
1620868180000|2021-05-13 01:09:40|24.63|24.33|24.63|24.33|24.63|24.33|24.63|24.33|0
1620868190000|2021-05-13 01:09:50|24.64|24.34|24.63|24.33|24.64|24.34|24.63|24.33|0
1620868200000|2021-05-13 01:10:00|24.64|24.34|24.64|24.34|24.64|24.34|24.64|24.34|0
1620868220000|2021-05-13 01:10:20|24.63|24.33|24.61|24.31|24.63|24.33|24.61|24.31|0
1620868330000|2021-05-13 01:12:10|24.59|24.29|24.59|24.29|24.59|24.29|24.59|24.29|0
1620868390000|2021-05-13 01:13:10|24.61|24.31|24.61|24.31|24.61|24.31|24.61|24.31|0
1620868410000|2021-05-13 01:13:30|24.59|24.29|24.59|24.29|24.59|24.29|24.59|24.29|0
1620868470000|2021-05-13 01:14:30|24.61|24.31|24.61|24.31|24.61|24.31|24.61|24.31|0
1620868510000|2021-05-13 01:15:10|24.59|24.29|24.59|24.29|24.59|24.29|24.59|24.29|0
1620868540000|2021-05-13 01:15:40|24.61|24.31|24.61|24.31|24.61|24.31|24.61|24.31|0
1620868560000|2021-05-13 01:16:00|24.59|24.29|24.59|24.29|24.59|24.29|24.59|24.29|1
1620868570000|2021-05-13 01:16:10|24.58|24.28|24.58|24.28|24.58|24.28|24.58|24.28|0
1620868580000|2021-05-13 01:16:20|24.59|24.29|24.59|24.29|24.59|24.29|24.59|24.29|0
1620868590000|2021-05-13 01:16:30|24.58|24.28|24.58|24.28|24.58|24.28|24.58|24.28|0
1620868600000|2021-05-13 01:16:40|24.56|24.26|24.58|24.28|24.58|24.28|24.56|24.26|0
1620868630000|2021-05-13 01:17:10|24.56|24.26|24.56|24.26|24.56|24.26|24.56|24.26|0
1620868650000|2021-05-13 01:17:30|24.51|24.21|24.51|24.21|24.51|24.21|24.51|24.21|0
1620868740000|2021-05-13 01:19:00|24.44|24.19|24.47|24.17|24.47|24.19|24.44|24.17|0
1620868770000|2021-05-13 01:19:30|24.51|24.21|24.51|24.21|24.51|24.21|24.51|24.21|0
1620868810000|2021-05-13 01:20:10|24.53|24.23|24.53|24.23|24.54|24.24|24.53|24.23|0
1620868820000|2021-05-13 01:20:20|24.54|24.24|24.53|24.23|24.54|24.24|24.53|24.23|0
1620868860000|2021-05-13 01:21:00|24.51|24.21|24.51|24.21|24.51|24.21|24.51|24.21|0
1620869010000|2021-05-13 01:23:30|24.44|24.19|24.51|24.21|24.51|24.21|24.44|24.17|0
1620869040000|2021-05-13 01:24:00|24.44|24.19|24.49|24.19|24.49|24.21|24.44|24.17|0
1620869050000|2021-05-13 01:24:10|24.51|24.21|24.51|24.21|24.51|24.21|24.51|24.21|0
1620869070000|2021-05-13 01:24:30|24.46||24.46||24.46||24.46||0
1620869080000|2021-05-13 01:24:40|24.48|24.23|24.46|24.21|24.51|24.23|24.46|24.21|0
1620869100000|2021-05-13 01:25:00|24.44|24.19|24.43|24.18|24.44|24.19|24.43|24.18|0
1620869110000|2021-05-13 01:25:10|24.44|24.19|24.44|24.19|24.44|24.19|24.44|24.19|0
1620869120000|2021-05-13 01:25:20|24.43|24.18|24.43|24.18|24.43|24.18|24.43|24.18|0
1620869130000|2021-05-13 01:25:30|24.44|24.19|24.44|24.19|24.44|24.19|24.44|24.19|0
1620869150000|2021-05-13 01:25:50|24.43|24.18|24.43|24.18|24.43|24.18|24.43|24.18|0
1620869180000|2021-05-13 01:26:20|24.44|24.19|24.44|24.19|24.44|24.19|24.44|24.19|0
1620869200000|2021-05-13 01:26:40|24.43|24.18|24.43|24.18|24.43|24.18|24.43|24.18|0
1620869250000|2021-05-13 01:27:30|24.44|24.19|24.43|24.18|24.44|24.19|24.43|24.18|0
1620869280000|2021-05-13 01:28:00|24.44|24.14|24.44|24.14|24.44|24.14|24.44|24.14|1
1620869290000|2021-05-13 01:28:10|24.42|24.12|24.42|24.12|24.42|24.12|24.42|24.12|0
1620869300000|2021-05-13 01:28:20|24.41|24.11|24.36|24.06|24.41|24.11|24.36|24.06|0
1620869410000|2021-05-13 01:30:10|24.3|24|24.3|24|24.3|24|24.3|24|0
1620869470000|2021-05-13 01:31:10|24.26|23.96|24.26|23.96|24.26|23.96|24.26|23.96|0
1620869630000|2021-05-13 01:33:50|24.25|23.95|24.25|23.95|24.26|23.96|24.25|23.95|0
1620869640000|2021-05-13 01:34:00|24.21|23.91|24.21|23.91|24.21|23.91|24.21|23.91|0
1620869650000|2021-05-13 01:34:10|24.16|23.86|24.16|23.86|24.16|23.86|24.16|23.86|0
1620869690000|2021-05-13 01:34:50|24.18|23.88|24.18|23.88|24.18|23.88|24.18|23.88|0
1620869710000|2021-05-13 01:35:10|24.16|23.86|24.16|23.86|24.16|23.86|24.16|23.86|0
1620869830000|2021-05-13 01:37:10|24.18|23.88|24.18|23.88|24.18|23.88|24.18|23.88|0
1620869890000|2021-05-13 01:38:10|24.19|23.89|24.21|23.91|24.21|23.91|24.19|23.89|0
1620869930000|2021-05-13 01:38:50|24.19|23.89|24.19|23.89|24.19|23.89|24.19|23.89|0
1620869950000|2021-05-13 01:39:10|24.21|23.91|24.21|23.91|24.21|23.91|24.21|23.91|0
1620870090000|2021-05-13 01:41:30|24.19|23.89|24.19|23.89|24.19|23.89|24.19|23.89|0
1620870120000|2021-05-13 01:42:00|24.18|23.88|24.18|23.88|24.18|23.88|24.18|23.88|0
1620870190000|2021-05-13 01:43:10|24.16|23.86|24.16|23.86|24.16|23.86|24.16|23.86|0
1620870210000|2021-05-13 01:43:30|24.18|23.88|24.18|23.88|24.18|23.88|24.18|23.88|0
1620870220000|2021-05-13 01:43:40|24.16|23.86|24.16|23.86|24.16|23.86|24.16|23.86|0
1620870310000|2021-05-13 01:45:10|24.18|23.88|24.18|23.88|24.18|23.88|24.18|23.88|0
1620870330000|2021-05-13 01:45:30|24.16|23.86|24.16|23.86|24.16|23.86|24.16|23.86|0
1620870400000|2021-05-13 01:46:40|24.18|23.88|24.18|23.88|24.18|23.88|24.18|23.88|0
1620870460000|2021-05-13 01:47:40|24.16|23.86|24.16|23.86|24.16|23.86|24.16|23.86|0
1620870470000|2021-05-13 01:47:50|24.19|23.89|24.18|23.88|24.19|23.89|24.18|23.88|0
1620870550000|2021-05-13 01:49:10|24.19|23.89|24.19|23.89|24.19|23.89|24.19|23.89|0
1620870590000|2021-05-13 01:49:50|24.18|23.88|24.18|23.88|24.18|23.88|24.18|23.88|0
1620870620000|2021-05-13 01:50:20|24.19|23.89|24.19|23.89|24.19|23.89|24.19|23.89|0
1620870630000|2021-05-13 01:50:30|24.18|23.88|24.19|23.89|24.19|23.89|24.18|23.88|0
1620870650000|2021-05-13 01:50:50|24.21|23.91|24.21|23.91|24.21|23.91|24.21|23.91|0
1620870820000|2021-05-13 01:53:40|24.18|23.88|24.18|23.88|24.18|23.88|24.18|23.88|0
1620870840000|2021-05-13 01:54:00|24.19|23.89|24.18|23.88|24.19|23.89|24.18|23.88|0
1620870850000|2021-05-13 01:54:10|24.19|23.89|24.19|23.89|24.19|23.89|24.18|23.88|0
1620870870000|2021-05-13 01:54:30|24.21|23.91|24.21|23.91|24.21|23.91|24.21|23.91|0
1620870970000|2021-05-13 01:56:10|24.19|23.89|24.19|23.89|24.19|23.89|24.19|23.89|0
1620870990000|2021-05-13 01:56:30|24.21|23.91|24.21|23.91|24.21|23.91|24.21|23.91|0
1620871000000|2021-05-13 01:56:40|24.19|23.89|24.19|23.89|24.19|23.89|24.19|23.89|0
1620871010000|2021-05-13 01:56:50|24.18|23.88|24.18|23.88|24.18|23.88|24.18|23.88|0
1620871020000|2021-05-13 01:57:00|24.19|23.89|24.18|23.88|24.19|23.89|24.18|23.88|0
1620871030000|2021-05-13 01:57:10|24.21|23.91|24.21|23.91|24.21|23.91|24.21|23.91|0
1620871130000|2021-05-13 01:58:50|24.2|23.9|24.2|23.9|24.2|23.9|24.2|23.9|0
1620871140000|2021-05-13 01:59:00|24.21|23.91|24.2|23.9|24.21|23.91|24.2|23.9|0
1620871150000|2021-05-13 01:59:10|24.18|23.88|24.18|23.88|24.18|23.88|24.18|23.88|0
1620871160000|2021-05-13 01:59:20|24.17|23.92|24.17|23.92|24.17|23.92|24.17|23.92|0
1620871170000|2021-05-13 01:59:30|24.18|23.93|24.17|23.92|24.18|23.93|24.17|23.92|0
1620871200000|2021-05-13 02:00:00|24.18|23.93|24.18|23.93|24.18|23.93|24.17|23.92|0
1620871210000|2021-05-13 02:00:10|24.2|23.95|24.2|23.95|24.2|23.95|24.2|23.95|0
1620871220000|2021-05-13 02:00:20|24.19|23.94|24.18|23.93|24.19|23.94|24.18|23.93|0
1620871230000|2021-05-13 02:00:30|24.2|23.95|24.2|23.95|24.2|23.95|24.2|23.95|0
1620871240000|2021-05-13 02:00:40|24.23|23.93|24.23|23.93|24.23|23.93|24.23|23.93|0
1620871270000|2021-05-13 02:01:10|24.31|24.01|24.31|24.01|24.31|24.01|24.31|24.01|0
1620871300000|2021-05-13 02:01:40|24.34|24.04|24.34|24.04|24.34|24.04|24.34|24.04|0
1620871320000|2021-05-13 02:02:00|24.33|24.03|24.34|24.04|24.34|24.04|24.33|24.03|0
1620871330000|2021-05-13 02:02:10|24.33|24.03|24.33|24.03|24.33|24.03|24.33|24.03|0
1620871370000|2021-05-13 02:02:50|24.34|24.04|24.34|24.04|24.34|24.04|24.34|24.04|0
1620871380000|2021-05-13 02:03:00|24.33|24.03|24.34|24.04|24.34|24.04|24.33|24.03|0
1620871420000|2021-05-13 02:03:40|24.33|24.03|24.29|23.99|24.33|24.03|24.29|23.99|0
1620871450000|2021-05-13 02:04:10|24.31|24.01|24.31|24.01|24.31|24.01|24.31|24.01|0
1620871530000|2021-05-13 02:05:30|24.29|23.99|24.29|23.99|24.29|23.99|24.29|23.99|0
1620871540000|2021-05-13 02:05:40|24.26|24.01|24.26|24.01|24.26|24.01|24.26|24.01|0
1620871550000|2021-05-13 02:05:50|24.29|23.99|24.29|23.99|24.29|23.99|24.29|23.99|0
1620871570000|2021-05-13 02:06:10|24.26|24.01|24.26|24.01|24.26|24.01|24.26|24.01|0
1620871580000|2021-05-13 02:06:20|24.29|23.99|24.26|24.01|24.29|24.01|24.26|23.99|6
1620871650000|2021-05-13 02:07:30|24.3|24.05|24.3|24.05|24.3|24.05|24.3|24.05|0
1620871660000|2021-05-13 02:07:40|24.34|24.09|24.34|24.09|24.34|24.09|24.34|24.09|0
1620871770000|2021-05-13 02:09:30|24.3|24.05|24.3|24.05|24.3|24.05|24.3|24.05|0
1620871810000|2021-05-13 02:10:10|24.32|24.07|24.32|24.07|24.32|24.07|24.32|24.07|0
1620871830000|2021-05-13 02:10:30|24.34|24.09|24.34|24.09|24.34|24.09|24.34|24.09|0
1620871840000|2021-05-13 02:10:40|24.3|24.05|24.3|24.05|24.3|24.05|24.3|24.05|0
1620871890000|2021-05-13 02:11:30|24.26|24.01|24.23|23.98|24.26|24.01|24.23|23.98|0
1620871900000|2021-05-13 02:11:40|24.19|23.94|24.19|23.94|24.19|23.94|24.19|23.94|0
1620871920000|2021-05-13 02:12:00|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|0
1620871950000|2021-05-13 02:12:30|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|0
1620871960000|2021-05-13 02:12:40|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|0
1620871980000|2021-05-13 02:13:00|24.17|24.09|24.17|24.09|24.17|24.09|24.17|24.09|0
1620872000000|2021-05-13 02:13:20|24.29|23.99|24.29|23.99|24.29|23.99|24.29|23.99|3
1620872080000|2021-05-13 02:14:40|24.27|23.97|24.27|23.97|24.27|23.97|24.27|23.97|0
1620872110000|2021-05-13 02:15:10|24.29|23.99|24.29|23.99|24.29|23.99|24.29|23.99|0
1620872140000|2021-05-13 02:15:40|24.27|23.97|24.27|23.97|24.27|23.97|24.27|23.97|0
1620872160000|2021-05-13 02:16:00|24.29|23.99|24.24|23.99|24.29|24.01|24.24|23.99|0
1620872310000|2021-05-13 02:18:30|24.27|23.97|24.24|23.99|24.27|23.99|24.24|23.97|0
1620872320000|2021-05-13 02:18:40|24.27|23.97|24.27|23.97|24.27|23.97|24.27|23.97|0
1620872330000|2021-05-13 02:18:50|24.24|23.99|24.24|23.99|24.24|23.99|24.24|23.99|0
1620872390000|2021-05-13 02:19:50|24.27|23.97|24.27|23.97|24.27|23.97|24.27|23.97|0
1620872410000|2021-05-13 02:20:10|24.29|23.99|24.29|23.99|24.29|23.99|24.29|23.99|0
1620872470000|2021-05-13 02:21:10|24.27|23.97|24.27|23.97|24.27|23.97|24.27|23.97|0
1620872490000|2021-05-13 02:21:30|24.24|23.99|24.24|23.99|24.24|23.99|24.24|23.99|0
1620872550000|2021-05-13 02:22:30|24.27|23.97|24.24|23.99|24.27|23.99|24.24|23.97|0
1620872560000|2021-05-13 02:22:40|24.27|23.97|24.24|23.99|24.27|23.99|24.24|23.97|0
1620872640000|2021-05-13 02:24:00|24.23|23.98|24.23|23.98|24.23|23.98|24.23|23.98|0
1620872650000|2021-05-13 02:24:10|24.19|23.94|24.19|23.94|24.19|23.94|24.19|23.94|0
1620872700000|2021-05-13 02:25:00|24.1|24.02|24.19|23.94|24.19|24.02|24.1|23.94|0
1620872710000|2021-05-13 02:25:10|24.17|23.92|24.17|23.92|24.17|23.92|24.17|23.92|0
1620872730000|2021-05-13 02:25:30|24.19|23.94|24.19|23.94|24.19|23.94|24.19|23.94|0
1620872760000|2021-05-13 02:26:00|24.11|24.03|24.06|23.98|24.11|24.03|24.06|23.98|0
1620872790000|2021-05-13 02:26:30|||||||||1
1620872830000|2021-05-13 02:27:10|24.08|24|24.08|24|24.08|24|24.08|24|0
1620872850000|2021-05-13 02:27:30|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1620872860000|2021-05-13 02:27:40|24.08|24|24.1|24.02|24.17|24.02|24.08|23.92|0
1620872880000|2021-05-13 02:28:00|24.08|24|24.08|24|24.08|24|24.08|24|0
1620872890000|2021-05-13 02:28:10|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|0
1620872900000|2021-05-13 02:28:20|24.19|23.94|24.19|23.94|24.19|24.02|24.1|23.94|0
1620872920000|2021-05-13 02:28:40|24.1|24.02|24.08|24|24.1|24.02|24.08|24|0
1620872940000|2021-05-13 02:29:00|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1620872950000|2021-05-13 02:29:10|24.08|24|24.08|24|24.08|24|24.08|24|0
1620872980000|2021-05-13 02:29:40|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1620873020000|2021-05-13 02:30:20|||||||||1
1620873170000|2021-05-13 02:32:50|24.19|23.94|24.1|24.02|24.19|24.02|24.1|23.94|0
1620873180000|2021-05-13 02:33:00|24.19|23.94|24.1|24.02|24.19|24.02|24.1|23.94|0
1620873190000|2021-05-13 02:33:10|24.19|23.94|24.1|24.02|24.19|24.02|24.1|23.94|0
1620873210000|2021-05-13 02:33:30|24.08|24|24.1|24.02|24.17|24.02|24.08|23.92|0
1620873220000|2021-05-13 02:33:40|24.08|24|24.08|24|24.08|24|24.08|24|0
1620873250000|2021-05-13 02:34:10|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1620873270000|2021-05-13 02:34:30|24.1|24.02|24.19|23.94|24.19|24.02|24.1|23.94|0
1620873280000|2021-05-13 02:34:40|24.2|23.95|24.2|23.95|24.2|23.95|24.2|23.95|0
1620873290000|2021-05-13 02:34:50|24.21|23.96|24.21|23.96|24.21|23.96|24.21|23.96|0
1620873300000|2021-05-13 02:35:00|24.22|23.97|24.27|23.97|24.27|23.97|24.21|23.96|0
1620873310000|2021-05-13 02:35:10|24.24|23.99|24.24|23.99|24.24|23.99|24.24|23.99|0
1620873350000|2021-05-13 02:35:50|24.27|23.97|24.27|23.97|24.27|23.97|24.27|23.97|0
1620873360000|2021-05-13 02:36:00|24.24|23.99|24.24|23.99|24.24|23.99|24.24|23.99|0
1620873520000|2021-05-13 02:38:40|24.21|23.96|24.24|23.99|24.24|23.99|24.21|23.96|0
1620873540000|2021-05-13 02:39:00|24.21|23.96|24.19|23.94|24.21|23.96|24.19|23.94|0
1620873560000|2021-05-13 02:39:20|24.24|23.99|24.21|23.96|24.24|23.99|24.21|23.96|0
1620873570000|2021-05-13 02:39:30|24.19|23.94|24.19|23.94|24.19|23.94|24.19|23.94|0
1620873580000|2021-05-13 02:39:40|24.24|23.99|24.24|23.99|24.24|23.99|24.21|23.96|0
1620873600000|2021-05-13 02:40:00|24.2|23.95|24.19|23.94|24.2|23.95|24.19|23.94|0
1620873710000|2021-05-13 02:41:50|24.1|24.02|24.06|23.98|24.1|24.02|24.06|23.98|0
1620873760000|2021-05-13 02:42:40|24.08|24|24.08|24|24.08|24|24.08|24|0
1620873780000|2021-05-13 02:43:00|24.1|24.02|24.08|24|24.1|24.02|24.08|24|0
1620874300000|2021-05-13 02:51:40|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1620874320000|2021-05-13 02:52:00|24.08|24|24.08|24|24.08|24|24.08|24|0
1620874390000|2021-05-13 02:53:10|24.06|23.98|24.08|24|24.08|24|24.06|23.98|0
1620874420000|2021-05-13 02:53:40|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1620874440000|2021-05-13 02:54:00|24.08|24|24.08|24|24.08|24|24.08|24|0
1620874510000|2021-05-13 02:55:10|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1620874520000|2021-05-13 02:55:20|24.08|24|24.08|24|24.08|24|24.08|24|0
1620874620000|2021-05-13 02:57:00|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1620874630000|2021-05-13 02:57:10|24.08|24|24.08|24|24.08|24|24.08|24|0
1620874650000|2021-05-13 02:57:30|24.06|23.98|24.13|23.88|24.13|23.98|24.06|23.88|4
1620874720000|2021-05-13 02:58:40|24.11|23.86|24.11|23.86|24.11|23.86|24.11|23.86|0
1620874740000|2021-05-13 02:59:00|24.09|23.84|24.13|23.88|24.13|23.88|24.09|23.84|0
1620874770000|2021-05-13 02:59:30|24.11|23.86|24.11|23.86|24.11|23.86|24.11|23.86|0
1620874790000|2021-05-13 02:59:50|24.13|23.88|24.13|23.88|24.13|23.88|24.13|23.88|0
1620874840000|2021-05-13 03:00:40|24.11|23.86|24.11|23.86|24.11|23.86|24.11|23.86|0
1620874860000|2021-05-13 03:01:00|24.13|23.88|24.13|23.88|24.13|23.88|24.13|23.88|0
1620874870000|2021-05-13 03:01:10|24.11|23.86|24.11|23.86|24.11|23.86|24.11|23.86|0
1620874900000|2021-05-13 03:01:40|24.09|23.84|24.09|23.84|24.09|23.84|24.09|23.84|0
1620874920000|2021-05-13 03:02:00|24.13|23.88|24.13|23.88|24.13|23.88|24.13|23.88|0
1620874930000|2021-05-13 03:02:10|24.11|23.86|24.11|23.86|24.11|23.86|24.11|23.86|0
1620874950000|2021-05-13 03:02:30|24.09|23.84|24.09|23.84|24.09|23.84|24.09|23.84|0
1620874970000|2021-05-13 03:02:50|24.11|23.86|24.11|23.86|24.11|23.86|24.11|23.86|0
1620875000000|2021-05-13 03:03:20|24.09|23.84|24.09|23.84|24.09|23.84|24.09|23.84|0
1620875020000|2021-05-13 03:03:40|24.08|23.83|24.08|23.83|24.08|23.83|24.08|23.83|0
1620875060000|2021-05-13 03:04:20|23.99|23.91|24.08|23.83|24.08|23.91|23.99|23.83|0
1620875070000|2021-05-13 03:04:30|23.99|23.91|23.99|23.91|23.99|23.91|23.99|23.91|0
1620875100000|2021-05-13 03:05:00|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|0
1620875110000|2021-05-13 03:05:10|23.95|23.87|23.95|23.87|23.95|23.87|23.95|23.87|0
1620875200000|2021-05-13 03:06:40|23.97|23.89|23.95|23.87|23.97|23.89|23.95|23.87|0
1620875220000|2021-05-13 03:07:00|23.97|23.89|23.95|23.87|24.08|23.91|23.95|23.83|0
1620875260000|2021-05-13 03:07:40|24.04|23.74|24.03|23.73|24.04|23.74|24.03|23.73|2
1620875580000|2021-05-13 03:13:00|24.02|23.72|23.98|23.68|24.02|23.72|23.98|23.68|0
1620875650000|2021-05-13 03:14:10|23.96|23.66|23.96|23.66|23.96|23.66|23.96|23.66|0
1620875670000|2021-05-13 03:14:30|23.94|23.64|23.94|23.64|23.94|23.64|23.94|23.64|0
1620875680000|2021-05-13 03:14:40|23.96|23.66|23.98|23.68|23.98|23.68|23.96|23.66|0
1620875770000|2021-05-13 03:16:10|23.94|23.64|23.94|23.64|23.94|23.64|23.94|23.64|0
1620875940000|2021-05-13 03:19:00|23.96|23.66|23.96|23.66|23.96|23.66|23.96|23.66|0
1620875970000|2021-05-13 03:19:30|23.94|23.64|23.96|23.66|23.96|23.66|23.94|23.64|0
1620876000000|2021-05-13 03:20:00|23.98|23.68|23.98|23.68|23.98|23.68|23.98|23.68|0
1620876440000|2021-05-13 03:27:20|23.96|23.66|23.94|23.64|23.96|23.66|23.94|23.64|0
1620876460000|2021-05-13 03:27:40|23.93|23.63|23.93|23.63|23.93|23.63|23.93|23.63|0
1620876580000|2021-05-13 03:29:40|23.94|23.64|23.98|23.68|23.98|23.68|23.94|23.64|0
1620876590000|2021-05-13 03:29:50|23.96|23.66|23.94|23.64|23.96|23.66|23.94|23.64|0
1620876600000|2021-05-13 03:30:00|23.93|23.63|23.94|23.64|23.94|23.64|23.93|23.63|0
1620876610000|2021-05-13 03:30:10|23.93|23.63|23.93|23.63|23.93|23.63|23.93|23.63|0
1620876630000|2021-05-13 03:30:30|23.94|23.64|23.94|23.64|23.94|23.64|23.94|23.64|0
1620876650000|2021-05-13 03:30:50|23.93|23.63|23.93|23.63|23.93|23.63|23.93|23.63|0
1620876660000|2021-05-13 03:31:00|23.91|23.61|23.91|23.61|23.91|23.61|23.89|23.59|0
1620876670000|2021-05-13 03:31:10|23.89|23.59|23.84|23.54|23.89|23.59|23.84|23.54|0
1620876680000|2021-05-13 03:31:20|23.81|23.56|23.88|23.58|23.88|23.58|23.81|23.56|0
1620876830000|2021-05-13 03:33:50|23.89|23.59|23.89|23.59|23.89|23.59|23.89|23.59|0
1620876850000|2021-05-13 03:34:10|23.88|23.58|23.88|23.58|23.88|23.58|23.88|23.58|0
1620876900000|2021-05-13 03:35:00|23.89|23.59|23.91|23.61|23.91|23.61|23.89|23.59|0
1620876910000|2021-05-13 03:35:10|23.93|23.63|23.91|23.61|23.93|23.63|23.91|23.61|0
1620876920000|2021-05-13 03:35:20|23.88|23.58|23.88|23.58|23.88|23.58|23.88|23.58|0
1620876940000|2021-05-13 03:35:40|23.93|23.63|23.93|23.63|23.93|23.63|23.93|23.63|0
1620876960000|2021-05-13 03:36:00|23.91|23.61|23.91|23.61|23.91|23.61|23.91|23.61|0
1620876970000|2021-05-13 03:36:10|23.93|23.63|23.93|23.63|23.93|23.63|23.93|23.63|0
1620877110000|2021-05-13 03:38:30|23.97|23.67|23.97|23.67|23.97|23.67|23.97|23.67|0
1620877230000|2021-05-13 03:40:30|23.95|23.65|23.95|23.65|23.95|23.65|23.95|23.65|0
1620877240000|2021-05-13 03:40:40|23.97|23.67|23.97|23.67|23.97|23.67|23.97|23.67|0
1620877300000|2021-05-13 03:41:40|23.99|23.69|23.99|23.69|24.01|23.71|23.99|23.69|0
1620877330000|2021-05-13 03:42:10|24.01|23.71|24.01|23.71|24.01|23.71|24.01|23.71|0
1620877350000|2021-05-13 03:42:30|23.99|23.69|23.99|23.69|23.99|23.69|23.99|23.69|0
1620877360000|2021-05-13 03:42:40|24.01|23.71|24.01|23.71|24.01|23.71|24.01|23.71|0
1620877440000|2021-05-13 03:44:00|23.99|23.69|23.99|23.69|23.99|23.69|23.99|23.69|0
1620877480000|2021-05-13 03:44:40|24.01|23.71|24.01|23.71|24.01|23.71|24.01|23.71|0
1620877500000|2021-05-13 03:45:00|23.99|23.69|23.99|23.69|23.99|23.69|23.99|23.69|0
1620877510000|2021-05-13 03:45:10|24.01|23.71|24.01|23.71|24.01|23.71|24.01|23.71|0
1620877520000|2021-05-13 03:45:20|23.99|23.69|23.99|23.69|23.99|23.69|23.99|23.69|0
1620877540000|2021-05-13 03:45:40|23.97|23.67|23.97|23.67|23.97|23.67|23.97|23.67|0
1620877600000|2021-05-13 03:46:40|23.99|23.69|23.99|23.69|24.01|23.71|23.99|23.69|0
1620877630000|2021-05-13 03:47:10|23.97|23.67|23.97|23.67|23.97|23.67|23.97|23.67|0
1620877680000|2021-05-13 03:48:00|24.01|23.71|24.01|23.71|24.01|23.71|24.01|23.71|0
1620877740000|2021-05-13 03:49:00|23.99|23.69|23.99|23.69|23.99|23.69|23.99|23.69|0
1620877750000|2021-05-13 03:49:10|24.01|23.71|24.01|23.71|24.01|23.71|24.01|23.71|0
1620877830000|2021-05-13 03:50:30|23.99|23.69|23.99|23.69|23.99|23.69|23.99|23.69|0
1620877840000|2021-05-13 03:50:40|23.97|23.67|23.97|23.67|23.97|23.67|23.97|23.67|0
1620877970000|2021-05-13 03:52:50|23.99|23.69|23.99|23.69|23.99|23.69|23.99|23.69|0
1620877980000|2021-05-13 03:53:00|24.01|23.71|24.01|23.71|24.01|23.71|24.01|23.71|0
1620878140000|2021-05-13 03:55:40|23.99|23.69|23.99|23.69|23.99|23.69|23.99|23.69|0
1620878150000|2021-05-13 03:55:50|24.01|23.71|24.01|23.71|24.01|23.71|24.01|23.71|0
1620878290000|2021-05-13 03:58:10|23.97|23.67|23.97|23.67|23.97|23.67|23.97|23.67|0
1620878310000|2021-05-13 03:58:30|23.99|23.69|23.99|23.69|23.99|23.69|23.99|23.69|0
1620878320000|2021-05-13 03:58:40|24.01|23.71|24.01|23.71|24.01|23.71|24.01|23.71|0
1620878340000|2021-05-13 03:59:00|23.97|23.67|23.97|23.67|23.97|23.67|23.97|23.67|0
1620878380000|2021-05-13 03:59:40|24.01|23.71|24.01|23.71|24.01|23.71|24.01|23.71|0
1620878500000|2021-05-13 04:01:40|23.97|23.67|23.97|23.67|23.97|23.67|23.97|23.67|0
1620878550000|2021-05-13 04:02:30|23.95|23.65|23.95|23.65|23.95|23.65|23.95|23.65|0
1620878560000|2021-05-13 04:02:40|23.93|23.63|23.93|23.63|23.93|23.63|23.93|23.63|0
1620878610000|2021-05-13 04:03:30|23.97|23.67|23.97|23.67|23.97|23.67|23.97|23.67|0
1620879160000|2021-05-13 04:12:40|24.01|23.71|24.01|23.71|24.01|23.71|24.01|23.71|0
1620879310000|2021-05-13 04:15:10|23.99|23.69|23.99|23.69|23.99|23.69|23.99|23.69|0
1620879320000|2021-05-13 04:15:20|23.97|23.67|23.97|23.67|23.97|23.67|23.97|23.67|0
1620879380000|2021-05-13 04:16:20|23.99|23.69|23.99|23.69|23.99|23.69|23.99|23.69|0
1620879510000|2021-05-13 04:18:30|23.97|23.67|23.97|23.67|23.97|23.67|23.97|23.67|0
1620879630000|2021-05-13 04:20:30|23.99|23.69|23.99|23.69|23.99|23.69|23.99|23.69|0
1620879660000|2021-05-13 04:21:00|23.97|23.67|23.97|23.67|23.97|23.67|23.97|23.67|0
1620879700000|2021-05-13 04:21:40|23.99|23.69|23.99|23.69|23.99|23.69|23.99|23.69|0
1620879810000|2021-05-13 04:23:30|23.97|23.67|24.01|23.71|24.01|23.71|23.97|23.67|0
1620879820000|2021-05-13 04:23:40|23.99|23.69|23.99|23.69|23.99|23.69|23.99|23.69|0
1620879850000|2021-05-13 04:24:10|24.01|23.71|24.01|23.71|24.01|23.71|24.01|23.71|0
1620880120000|2021-05-13 04:28:40|23.99|23.69|24.01|23.71|24.01|23.71|23.99|23.69|0
1620880200000|2021-05-13 04:30:00|23.99|23.69|23.99|23.69|23.99|23.69|23.99|23.69|0
1620880210000|2021-05-13 04:30:10|24.01|23.71|24.01|23.71|24.01|23.71|24.01|23.71|0
1620880230000|2021-05-13 04:30:30|23.99|23.69|23.99|23.69|23.99|23.69|23.99|23.69|0
1620880270000|2021-05-13 04:31:10|24.01|23.71|23.99|23.69|24.01|23.71|23.99|23.69|0
1620880290000|2021-05-13 04:31:30|24.01|23.71|23.99|23.69|24.01|23.71|23.99|23.69|0
1620880320000|2021-05-13 04:32:00|24.01|23.71|24.01|23.71|24.01|23.71|24.01|23.71|0
1620880410000|2021-05-13 04:33:30|23.97|23.67|23.97|23.67|23.97|23.67|23.97|23.67|0
1620880750000|2021-05-13 04:39:10|23.99|23.69|23.99|23.69|23.99|23.69|23.99|23.69|0
1620880760000|2021-05-13 04:39:20|23.97|23.67|23.97|23.67|23.97|23.67|23.97|23.67|0
1620880810000|2021-05-13 04:40:10|23.99|23.69|23.99|23.69|23.99|23.69|23.99|23.69|0
1620880820000|2021-05-13 04:40:20|24.01|23.71|24.01|23.71|24.01|23.71|24.01|23.71|0
1620880890000|2021-05-13 04:41:30|24.04|23.74|24.04|23.74|24.04|23.74|24.04|23.74|0
1620880920000|2021-05-13 04:42:00|24.06|23.76|24.06|23.76|24.06|23.76|24.06|23.76|0
1620880990000|2021-05-13 04:43:10|24.18|23.88|24.2|23.9|24.2|23.9|24.18|23.88|1
1620881080000|2021-05-13 04:44:40|24.14|23.84|24.14|23.84|24.14|23.84|24.14|23.84|0
1620881130000|2021-05-13 04:45:30|24.12|23.82|24.12|23.82|24.12|23.82|24.12|23.82|0
1620881230000|2021-05-13 04:47:10|24.16|23.86|24.16|23.86|24.16|23.86|24.16|23.86|0
1620881280000|2021-05-13 04:48:00|24.18|23.88|24.18|23.88|24.18|23.88|24.18|23.88|0
1620881290000|2021-05-13 04:48:10|24.16|23.86|24.16|23.86|24.16|23.86|24.16|23.86|0
1620881410000|2021-05-13 04:50:10|24.18|23.88|24.18|23.88|24.18|23.88|24.18|23.88|0
1620881430000|2021-05-13 04:50:30|24.16|23.86|24.16|23.86|24.16|23.86|24.16|23.86|0
1620881740000|2021-05-13 04:55:40|||||||||1
1620881940000|2021-05-13 04:59:00|24.14|23.84|24.14|23.84|24.14|23.84|24.14|23.84|0
1620882030000|2021-05-13 05:00:30|24.16|23.86|24.16|23.86|24.16|23.86|24.16|23.86|0
1620882040000|2021-05-13 05:00:40|24.14|23.84|24.14|23.84|24.14|23.84|24.14|23.84|0
1620882050000|2021-05-13 05:00:50|24.16|23.86|24.16|23.86|24.16|23.86|24.16|23.86|0
1620882070000|2021-05-13 05:01:10|24.14|23.84|24.16|23.86|24.16|23.86|24.14|23.84|0
1620882080000|2021-05-13 05:01:20|24.17|23.87|24.18|23.88|24.18|23.88|24.17|23.87|0
1620882120000|2021-05-13 05:02:00|24.16|23.86|24.16|23.86|24.16|23.86|24.16|23.86|0
1620882170000|2021-05-13 05:02:50|24.14|23.84|24.14|23.84|24.14|23.84|24.14|23.84|0
1620882200000|2021-05-13 05:03:20|24.16|23.86|24.14|23.84|24.16|23.86|24.14|23.84|0
1620882210000|2021-05-13 05:03:30|24.16|23.86|24.14|23.84|24.16|23.86|24.14|23.84|0
1620882220000|2021-05-13 05:03:40|24.16|23.86|24.16|23.86|24.16|23.86|24.14|23.84|0
1620882240000|2021-05-13 05:04:00|24.14|23.84|24.14|23.84|24.14|23.84|24.14|23.84|0
1620882320000|2021-05-13 05:05:20|24.16|23.86|24.14|23.84|24.16|23.86|24.14|23.84|0
1620882330000|2021-05-13 05:05:30|24.16|23.86|24.16|23.86|24.16|23.86|24.16|23.86|0
1620882350000|2021-05-13 05:05:50|24.18|23.88|24.18|23.88|24.18|23.88|24.18|23.88|0
1620882370000|2021-05-13 05:06:10|24.16|23.86|24.16|23.86|24.16|23.86|24.16|23.86|0
1620882490000|2021-05-13 05:08:10|24.18|23.88|24.18|23.88|24.18|23.88|24.18|23.88|0
1620882500000|2021-05-13 05:08:20|24.19|23.89|24.19|23.89|24.19|23.89|24.19|23.89|0
1620882520000|2021-05-13 05:08:40|24.21|23.91|24.21|23.91|24.21|23.91|24.21|23.91|0
1620882570000|2021-05-13 05:09:30|24.19|23.89|24.19|23.89|24.19|23.89|24.19|23.89|0
1620882580000|2021-05-13 05:09:40|24.2|23.9|24.2|23.9|24.2|23.9|24.2|23.9|0
1620882610000|2021-05-13 05:10:10|24.22|23.92|24.22|23.92|24.22|23.92|24.22|23.92|0
1620882640000|2021-05-13 05:10:40|24.2|23.9|24.18|23.88|24.2|23.9|24.18|23.88|0
1620882670000|2021-05-13 05:11:10|24.19|23.89|24.21|23.91|24.21|23.91|24.19|23.89|0
1620882760000|2021-05-13 05:12:40|24.23|23.93|24.23|23.93|24.23|23.93|24.23|23.93|0
1620882900000|2021-05-13 05:15:00|24.25|23.95|24.25|23.95|24.25|23.95|24.25|23.95|0
1620882960000|2021-05-13 05:16:00|24.23|23.93|24.23|23.93|24.23|23.93|24.23|23.93|0
1620882970000|2021-05-13 05:16:10|24.25|23.95|24.25|23.95|24.25|23.95|24.25|23.95|0
1620883040000|2021-05-13 05:17:20|24.27|23.97|24.29|24.04|24.29|24.04|24.27|23.97|0
1620883060000|2021-05-13 05:17:40|24.27|24.02|24.27|24.02|24.27|24.02|24.27|24.02|0
1620883080000|2021-05-13 05:18:00|24.3|24.05|24.29|24.04|24.3|24.05|24.29|24.04|10
1620883140000|2021-05-13 05:19:00|24.22|24.14|24.29|24.04|24.29|24.14|24.22|24.04|3
1620883180000|2021-05-13 05:19:40|24.27|24.02|24.27|24.02|24.27|24.02|24.27|24.02|0
1620883200000|2021-05-13 05:20:00|24.29|24.04|24.29|24.04|24.29|24.04|24.29|24.04|0
1620883300000|2021-05-13 05:21:40|24.3|24.05|24.3|24.05|24.3|24.05|24.3|24.05|0
1620883380000|2021-05-13 05:23:00|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1620883390000|2021-05-13 05:23:10|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1620883400000|2021-05-13 05:23:20|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|3
1620883570000|2021-05-13 05:26:10|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1620883600000|2021-05-13 05:26:40|24.41|24.33|24.41|24.33|24.48|24.33|24.41|24.23|5
1620883620000|2021-05-13 05:27:00|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1620883650000|2021-05-13 05:27:30|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1620883690000|2021-05-13 05:28:10|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1620883740000|2021-05-13 05:29:00|24.45|24.37|24.47|24.39|24.47|24.39|24.45|24.37|12
1620883790000|2021-05-13 05:29:50|24.3|24.22|24.34|24.26|24.34|24.26|24.28|24.2|0
1620883800000|2021-05-13 05:30:00|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1620883810000|2021-05-13 05:30:10|24.28|24.2|24.34|24.04|24.37|24.2|24.28|24.04|2
1620883830000|2021-05-13 05:30:30|24.32|24.02|24.32|24.02|24.32|24.02|24.32|24.02|0
1620883840000|2021-05-13 05:30:40|24.34|24.04|24.34|24.04|24.34|24.04|24.34|24.04|0
1620883870000|2021-05-13 05:31:10|24.32|24.02|24.32|24.02|24.32|24.02|24.32|24.02|0
1620883920000|2021-05-13 05:32:00|24.27|23.97|24.27|23.97|24.27|23.97|24.27|23.97|0
1620883990000|2021-05-13 05:33:10|24.31|24.01|24.29|23.99|24.32|24.02|24.29|23.99|0
1620884010000|2021-05-13 05:33:30|24.27|23.97|24.27|23.97|24.27|23.97|24.27|23.97|0
1620884030000|2021-05-13 05:33:50|24.29|23.99|24.29|23.99|24.31|24.01|24.29|23.99|0
1620884040000|2021-05-13 05:34:00|24.27|23.97|24.27|23.97|24.27|23.97|24.27|23.97|0
1620884050000|2021-05-13 05:34:10|24.29|23.99|24.29|23.99|24.31|24.01|24.29|23.99|0
1620884070000|2021-05-13 05:34:30|24.31|24.01|24.31|24.01|24.31|24.01|24.31|24.01|0
1620884110000|2021-05-13 05:35:10|24.29|23.99|24.29|23.99|24.29|23.99|24.29|23.99|0
1620884130000|2021-05-13 05:35:30|24.31|24.01|24.31|24.01|24.31|24.01|24.31|24.01|0
1620884190000|2021-05-13 05:36:30|24.29|23.99|24.29|23.99|24.29|23.99|24.29|23.99|0
1620884200000|2021-05-13 05:36:40|24.31|24.01|24.31|24.01|24.31|24.01|24.31|24.01|0
1620884220000|2021-05-13 05:37:00|24.32|24.02|24.33|24.03|24.33|24.03|24.32|24.02|0
1620884250000|2021-05-13 05:37:30|24.31|24.01|24.31|24.01|24.31|24.01|24.31|24.01|0
1620884260000|2021-05-13 05:37:40|24.29|23.99|24.27|23.97|24.29|23.99|24.27|23.97|0
1620884280000|2021-05-13 05:38:00|24.23|23.93|24.23|23.93|24.23|23.93|24.23|23.93|0
1620884440000|2021-05-13 05:40:40|||||||||2
1620884470000|2021-05-13 05:41:10|24.25|23.95|24.25|23.95|24.25|23.95|24.25|23.95|0
1620884500000|2021-05-13 05:41:40|24.28|23.98|24.28|23.98|24.28|23.98|24.28|23.98|0
1620884560000|2021-05-13 05:42:40|24.3|24|24.3|24|24.3|24|24.3|24|0
1620884600000|2021-05-13 05:43:20|24.33|24.03|24.33|24.03|24.33|24.03|24.33|24.03|0
1620884610000|2021-05-13 05:43:30|24.35|24.05|24.33|24.03|24.35|24.05|24.33|24.03|0
1620884620000|2021-05-13 05:43:40|24.3|24|24.3|24|24.3|24|24.3|24|0
1620884640000|2021-05-13 05:44:00|24.28|23.98|24.33|24.03|24.33|24.03|24.28|23.98|0
1620884660000|2021-05-13 05:44:20|24.32|24.02|24.3|24|24.32|24.02|24.3|24|0
1620884670000|2021-05-13 05:44:30|24.33|24.03|24.33|24.03|24.33|24.03|24.33|24.03|0
1620884690000|2021-05-13 05:44:50|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|0
1620884850000|2021-05-13 05:47:30|24.26|24.18|24.28|24.2|24.28|24.2|24.26|24.18|6
1620884880000|2021-05-13 05:48:00|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1620884910000|2021-05-13 05:48:30|24.37|24.29|24.34|24.26|24.37|24.29|24.34|24.26|0
1620884940000|2021-05-13 05:49:00|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1620885000000|2021-05-13 05:50:00|||||||||1
1620885030000|2021-05-13 05:50:30|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1620885040000|2021-05-13 05:50:40|24.37|24.29|24.37|24.29|24.37|24.29|24.34|24.26|0
1620885050000|2021-05-13 05:50:50|24.34|24.26|24.37|24.29|24.37|24.29|24.34|24.26|0
1620885080000|2021-05-13 05:51:20|24.34|24.26|24.37|24.29|24.37|24.29|24.34|24.26|12
1620885090000|2021-05-13 05:51:30|24.34|24.26|24.34|24.26|24.37|24.29|24.34|24.26|2
1620885100000|2021-05-13 05:51:40|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1620885120000|2021-05-13 05:52:00|||||||||2
1620885200000|2021-05-13 05:53:20|24.42|24.17|24.49|24.19|24.49|24.21|24.42|24.16|0
1620885210000|2021-05-13 05:53:30|24.62|24.32|24.62|24.32|24.62|24.32|24.62|24.32|0
1620885220000|2021-05-13 05:53:40|24.64|24.34|24.64|24.34|24.64|24.34|24.64|24.34|0
1620885230000|2021-05-13 05:53:50|24.63|24.33|24.61|24.36|24.63|24.36|24.61|24.33|0
1620885240000|2021-05-13 05:54:00|24.62|24.32|24.62|24.32|24.62|24.32|24.62|24.32|0
1620885280000|2021-05-13 05:54:40|24.58|24.28|24.58|24.28|24.58|24.28|24.58|24.28|1
1620885310000|2021-05-13 05:55:10|24.56|24.31|24.59|24.29|24.59|24.31|24.56|24.29|0
1620885350000|2021-05-13 05:55:50|24.58|24.28|24.58|24.28|24.58|24.28|24.58|24.28|0
1620885420000|2021-05-13 05:57:00|24.59|24.29|24.59|24.29|24.59|24.29|24.59|24.29|0
1620885480000|2021-05-13 05:58:00|24.61|24.31|24.61|24.31|24.62|24.32|24.61|24.31|0
1620885490000|2021-05-13 05:58:10|24.59|24.29|24.59|24.29|24.59|24.29|24.59|24.29|0
1620885510000|2021-05-13 05:58:30|24.61|24.31|24.61|24.31|24.61|24.31|24.61|24.31|0
1620885520000|2021-05-13 05:58:40|24.59|24.29|24.59|24.29|24.59|24.29|24.59|24.29|0
1620885530000|2021-05-13 05:58:50|24.58|24.28|24.58|24.28|24.58|24.28|24.58|24.28|0
1620885550000|2021-05-13 05:59:10|24.53||24.53||24.53||24.53||0
1620885580000|2021-05-13 05:59:40|24.56|24.31|24.58|24.28|24.58|24.31|24.56|24.28|0
1620885590000|2021-05-13 05:59:50|24.53|24.31|24.53|24.28|24.58|24.31|24.53|24.28|0
1620885600000|2021-05-13 06:00:00|24.51|24.26|24.51|24.21|24.51|24.26|24.49|24.21|1
1620885610000|2021-05-13 06:00:10|24.55|24.25|24.48|24.18|24.55|24.25|24.48|24.18|6
1620885630000|2021-05-13 06:00:30|24.46|24.21|24.38|24.13|24.48|24.21|24.38|24.11|1
1620885640000|2021-05-13 06:00:40|24.4|24.1|24.38|24.08|24.4|24.13|24.34|24.04|5
1620885650000|2021-05-13 06:00:50|24.36|24.06|24.38|24.08|24.38|24.08|24.36|24.06|0
1620885660000|2021-05-13 06:01:00|||||||||2
1620885750000|2021-05-13 06:02:30|24.36|24.11|24.36|24.11|24.36|24.11|24.36|24.11|0
1620885760000|2021-05-13 06:02:40|24.32|24.07|24.28|24.03|24.32|24.07|24.28|24.03|0
1620885780000|2021-05-13 06:03:00|24.26|24.01|24.26|24.01|24.26|24.01|24.26|24.01|0
1620885850000|2021-05-13 06:04:10|24.17|24.09|24.17|24.09|24.17|24.09|24.17|24.09|0
1620885860000|2021-05-13 06:04:20|24.25|24|24.17|24.09|24.25|24.09|24.17|24|0
1620885880000|2021-05-13 06:04:40|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|0
1620885900000|2021-05-13 06:05:00|24.17|24.09|24.22|24.14|24.22|24.14|24.17|24.09|1
1620885910000|2021-05-13 06:05:10|24.3|24.05|24.3|24.05|24.3|24.05|24.3|24.05|7
1620885920000|2021-05-13 06:05:20|24.25|24|24.25|24|24.25|24|24.25|24|0
1620885940000|2021-05-13 06:05:40|24.21|23.96|24.21|23.96|24.21|23.96|24.21|23.96|0
1620885950000|2021-05-13 06:05:50|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1620885990000|2021-05-13 06:06:30|24.11|24.03|24.06|23.98|24.11|24.03|24.06|23.98|4
1620886000000|2021-05-13 06:06:40|24.13|23.88|24.13|23.88|24.13|23.88|24.13|23.88|1
1620886030000|2021-05-13 06:07:10|24.15|23.9|24.15|23.9|24.15|23.9|24.15|23.9|0
1620886110000|2021-05-13 06:08:30|24.07|23.99|24.11|23.86|24.11|23.99|24.04|23.86|2
1620886120000|2021-05-13 06:08:40|24.12|23.87|23.97|23.89|24.12|23.95|23.97|23.87|0
1620886130000|2021-05-13 06:08:50|23.94|23.86|23.94|23.86|23.94|23.86|23.92|23.84|1
1620886170000|2021-05-13 06:09:30|24.01|23.76|24.01|23.76|24.01|23.76|24.01|23.76|14
1620886180000|2021-05-13 06:09:40|24.03|23.78|24.04|23.79|24.04|23.79|24.03|23.78|2
1620886190000|2021-05-13 06:09:50|23.95|23.87|23.94|23.86|23.95|23.87|23.94|23.86|2
1620886200000|2021-05-13 06:10:00|23.92|23.84|23.93|23.85|23.93|23.85|23.91|23.83|4
1620886240000|2021-05-13 06:10:40|24|23.75|24|23.75|24|23.75|24|23.75|7
1620886250000|2021-05-13 06:10:50|23.92|23.84|23.92|23.84|23.92|23.84|23.92|23.84|0
1620886320000|2021-05-13 06:12:00|23.94|23.86|23.94|23.86|23.94|23.86|23.94|23.86|0
1620886330000|2021-05-13 06:12:10|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|1
1620886350000|2021-05-13 06:12:30|24.05|23.8|24.05|23.8|24.05|23.8|24.05|23.8|0
1620886360000|2021-05-13 06:12:40|24.08|23.83|24.08|23.83|24.08|23.83|24.08|23.83|0
1620886370000|2021-05-13 06:12:50|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|0
1620886380000|2021-05-13 06:13:00|24.05|23.8|24.08|23.83|24.08|23.83|24.05|23.8|0
1620886400000|2021-05-13 06:13:20|24.05|23.8|23.97|23.89|24.05|23.89|23.97|23.8|0
1620886410000|2021-05-13 06:13:30|23.99|23.91|23.99|23.91|23.99|23.91|23.99|23.91|0
1620886420000|2021-05-13 06:13:40|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|0
1620886430000|2021-05-13 06:13:50|24.06|23.81|24.06|23.81|24.06|23.81|24.06|23.81|5
1620886440000|2021-05-13 06:14:00|24.08|23.83|24.08|23.83|24.08|23.83|24.08|23.83|0
1620886510000|2021-05-13 06:15:10|24.06|23.81|24.06|23.81|24.06|23.81|24.06|23.81|0
1620886520000|2021-05-13 06:15:20|24.08|23.83|24.06|23.81|24.08|23.83|24.06|23.81|0
1620886570000|2021-05-13 06:16:10|24.08|23.83|24.08|23.83|24.08|23.83|24.08|23.83|0
1620886580000|2021-05-13 06:16:20|24|23.92|24.12|23.87|24.12|23.94|24|23.87|31
1620886660000|2021-05-13 06:17:40|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|0
1620886700000|2021-05-13 06:18:20|24.13|23.88|24.13|23.88|24.13|23.88|24.13|23.88|10
1620886750000|2021-05-13 06:19:10|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|0
1620886760000|2021-05-13 06:19:20|24.14|23.89|24.14|23.89|24.14|23.89|24.14|23.89|0
1620886780000|2021-05-13 06:19:40|||||||||2
1620886790000|2021-05-13 06:19:50|24.16|23.91|24.1|24.02|24.16|24.02|24.08|23.91|0
1620886800000|2021-05-13 06:20:00|24.11|24.03|24.2|23.95|24.2|24.04|24.11|23.95|4
1620886810000|2021-05-13 06:20:10|24.24|23.99|24.16|24.08|24.24|24.08|24.16|23.99|0
1620886820000|2021-05-13 06:20:20|24.25|24|24.25|24|24.25|24|24.25|24|0
1620886830000|2021-05-13 06:20:30|24.14|24.06|24.23|23.98|24.23|24.06|24.14|23.98|0
1620886840000|2021-05-13 06:20:40|24.25|24|24.25|24|24.25|24|24.25|24|0
1620886910000|2021-05-13 06:21:50|24.16|24.08|24.14|24.06|24.16|24.08|24.14|24.06|0
1620886920000|2021-05-13 06:22:00|24.12|24.04|24.12|24.04|24.12|24.04|24.12|24.04|0
1620886940000|2021-05-13 06:22:20|24.11|24.03|24.12|24.04|24.2|24.04|24.11|23.95|13
1620886980000|2021-05-13 06:23:00|24.2|23.95|24.2|23.95|24.2|23.95|24.2|23.95|0
1620887010000|2021-05-13 06:23:30|24.11|24.03|24.09|24.01|24.11|24.03|24.09|24.01|0
1620887020000|2021-05-13 06:23:40|24.11|24.03|24.2|23.95|24.2|24.03|24.11|23.95|3
1620887050000|2021-05-13 06:24:10|24.12|24.04|24.14|24.06|24.14|24.06|24.12|24.04|0
1620887060000|2021-05-13 06:24:20|24.25|24|24.25|24|24.25|24|24.25|24|0
1620887070000|2021-05-13 06:24:30|24.17|24.09|24.19|24.11|24.19|24.11|24.17|24.09|0
1620887080000|2021-05-13 06:24:40|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|3
1620887090000|2021-05-13 06:24:50|||||||||10
1620887100000|2021-05-13 06:25:00|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|0
1620887110000|2021-05-13 06:25:10|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1620887120000|2021-05-13 06:25:20|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|0
1620887130000|2021-05-13 06:25:30|24.22|24.14|24.24|24.16|24.24|24.16|24.22|24.14|0
1620887140000|2021-05-13 06:25:40|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1620887150000|2021-05-13 06:25:50|24.24|24.16|24.22|24.14|24.24|24.16|24.22|24.14|0
1620887160000|2021-05-13 06:26:00|||||||||1
1620887200000|2021-05-13 06:26:40|24.21|24.13|24.3|24.05|24.3|24.13|24.21|24.05|0
1620887220000|2021-05-13 06:27:00|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1620887230000|2021-05-13 06:27:10|24.19|24.11|24.19|24.11|24.19|24.11|24.17|24.09|0
1620887240000|2021-05-13 06:27:20|||||||||1
1620887250000|2021-05-13 06:27:30|24.17|24.09|24.19|24.11|24.19|24.11|24.17|24.09|0
1620887260000|2021-05-13 06:27:40|24.17|24.09|24.14|24.06|24.17|24.09|24.14|24.06|7
1620887290000|2021-05-13 06:28:10|24.12|24.04|24.14|24.06|24.14|24.06|24.12|24.04|0
1620887400000|2021-05-13 06:30:00|24.16|24.08|24.17|24.09|24.17|24.09|24.16|24.08|0
1620887500000|2021-05-13 06:31:40|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|0
1620887580000|2021-05-13 06:33:00|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|0
1620887670000|2021-05-13 06:34:30|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|14
1620887680000|2021-05-13 06:34:40|24.3|24.05|24.3|24.05|24.3|24.05|24.3|24.05|0
1620887690000|2021-05-13 06:34:50|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1620887700000|2021-05-13 06:35:00|24.3|24.05|24.22|24.14|24.3|24.16|24.22|24.05|0
1620887710000|2021-05-13 06:35:10|24.24|24.16|24.25|24.17|24.27|24.19|24.24|24.16|0
1620887770000|2021-05-13 06:36:10|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|22
1620887780000|2021-05-13 06:36:20|24.28|24.2|24.3|24.22|24.3|24.22|24.28|24.2|0
1620887800000|2021-05-13 06:36:40|||||||||11
1620887810000|2021-05-13 06:36:50|24.34|24.26|24.32|24.24|24.37|24.29|24.32|24.24|14
1620887820000|2021-05-13 06:37:00|||||||||2
1620887830000|2021-05-13 06:37:10|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1620887840000|2021-05-13 06:37:20|||||||||5
1620887870000|2021-05-13 06:37:50|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1620887910000|2021-05-13 06:38:30|24.32|24.24|24.28|24.2|24.32|24.24|24.28|24.2|14
1620887920000|2021-05-13 06:38:40|||||||||2
1620887950000|2021-05-13 06:39:10|||||||||25
1620887990000|2021-05-13 06:39:50|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1620888000000|2021-05-13 06:40:00|||||||||9
1620888010000|2021-05-13 06:40:10|24.27|24.19|24.29|24.21|24.29|24.21|24.27|24.19|1
1620888020000|2021-05-13 06:40:20|24.27|24.19|24.27|24.19|24.27|24.19|24.26|24.18|49
1620888030000|2021-05-13 06:40:30|||||||||5
1620888060000|2021-05-13 06:41:00|24.29|24.21|24.31|24.23|24.31|24.23|24.29|24.21|12
1620888070000|2021-05-13 06:41:10|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1620888110000|2021-05-13 06:41:50|24.31|24.23|24.29|24.21|24.31|24.23|24.29|24.21|0
1620888120000|2021-05-13 06:42:00|24.31|24.23|24.29|24.21|24.31|24.23|24.29|24.21|21
1620888130000|2021-05-13 06:42:10|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|43
1620888140000|2021-05-13 06:42:20|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|8
1620888150000|2021-05-13 06:42:30|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1620888160000|2021-05-13 06:42:40|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1620888200000|2021-05-13 06:43:20|24.3|24.22|24.31|24.23|24.31|24.23|24.3|24.22|27
1620888210000|2021-05-13 06:43:30|24.3|24.22|24.28|24.2|24.3|24.22|24.28|24.2|0
1620888260000|2021-05-13 06:44:20|24.29|24.21|24.29|24.21|24.29|24.21|24.28|24.2|0
1620888270000|2021-05-13 06:44:30|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|0
1620888350000|2021-05-13 06:45:50|24.28|24.2|24.29|24.21|24.29|24.21|24.28|24.2|0
1620888360000|2021-05-13 06:46:00|24.28|24.2|24.29|24.21|24.3|24.22|24.28|24.2|0
1620888370000|2021-05-13 06:46:10|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|0
1620888380000|2021-05-13 06:46:20|24.29|24.21|24.29|24.21|24.29|24.21|24.28|24.2|0
1620888390000|2021-05-13 06:46:30|24.28|24.2|24.31|24.23|24.31|24.23|24.28|24.2|0
1620888400000|2021-05-13 06:46:40|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1620888420000|2021-05-13 06:47:00|24.31|24.23|24.3|24.22|24.31|24.23|24.3|24.22|1
1620888430000|2021-05-13 06:47:10|24.28|24.2|24.29|24.21|24.29|24.21|24.28|24.2|0
1620888440000|2021-05-13 06:47:20|24.31|24.23|24.28|24.2|24.31|24.23|24.28|24.2|0
1620888450000|2021-05-13 06:47:30|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1620888460000|2021-05-13 06:47:40|24.28|24.2|24.28|24.2|24.29|24.21|24.28|24.2|0
1620888580000|2021-05-13 06:49:40|24.31|24.23|24.31|24.23|24.31|24.23|24.3|24.22|3
1620888650000|2021-05-13 06:50:50|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1620888660000|2021-05-13 06:51:00|||||||||1
1620888690000|2021-05-13 06:51:30|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|0
1620888700000|2021-05-13 06:51:40|24.3|24.22|24.31|24.23|24.31|24.23|24.3|24.22|0
1620888720000|2021-05-13 06:52:00|24.3|24.22|24.31|24.23|24.31|24.23|24.3|24.22|0
1620888730000|2021-05-13 06:52:10|24.3|24.22|24.3|24.22|24.31|24.23|24.3|24.22|0
1620888740000|2021-05-13 06:52:20|24.31|24.23|24.3|24.22|24.31|24.23|24.3|24.22|0
1620888830000|2021-05-13 06:53:50|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|0
1620888840000|2021-05-13 06:54:00|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|1
1620888890000|2021-05-13 06:54:50|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1620888910000|2021-05-13 06:55:10|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1620888930000|2021-05-13 06:55:30|24.33|24.25|24.33|24.25|24.35|24.27|24.33|24.25|0
1620888940000|2021-05-13 06:55:40|24.35|24.27|24.35|24.27|24.35|24.27|24.33|24.25|0
1620888950000|2021-05-13 06:55:50|24.33|24.25|24.35|24.27|24.35|24.27|24.33|24.25|0
1620888960000|2021-05-13 06:56:00|24.33|24.25|24.35|24.27|24.35|24.27|24.33|24.25|0
1620888990000|2021-05-13 06:56:30|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|65
1620889000000|2021-05-13 06:56:40|24.41|24.33|24.39|24.31|24.41|24.33|24.39|24.31|0
1620889030000|2021-05-13 06:57:10|24.42|24.34|24.44|24.36|24.44|24.36|24.42|24.34|0
1620889050000|2021-05-13 06:57:30|24.47|24.39|24.5|24.42|24.5|24.42|24.47|24.39|5
1620889060000|2021-05-13 06:57:40|24.48|24.4|24.5|24.42|24.5|24.42|24.48|24.4|0
1620889080000|2021-05-13 06:58:00|24.52|24.44|24.53|24.45|24.53|24.45|24.52|24.44|0
1620889160000|2021-05-13 06:59:20|24.52|24.44|24.51|24.43|24.52|24.44|24.48|24.4|0
1620889170000|2021-05-13 06:59:30|24.49|24.41|24.47|24.39|24.49|24.41|24.44|24.36|0
1620889180000|2021-05-13 06:59:40|24.49|24.41|24.47|24.39|24.49|24.41|24.47|24.39|0
1620889190000|2021-05-13 06:59:50|||||||||1
1620889200000|2021-05-13 07:00:00|24.46|24.38|24.49|24.41|24.49|24.41|24.46|24.38|3
1620889210000|2021-05-13 07:00:10|24.5|24.42|24.49|24.41|24.5|24.42|24.49|24.41|3
1620889220000|2021-05-13 07:00:20|24.5|24.42|24.49|24.41|24.5|24.42|24.49|24.41|3
1620889230000|2021-05-13 07:00:30|24.5|24.42|24.55|24.47|24.55|24.47|24.5|24.42|16
1620889240000|2021-05-13 07:00:40|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|19
1620889250000|2021-05-13 07:00:50|24.57|24.49|24.57|24.49|24.57|24.49|24.57|24.49|2
1620889260000|2021-05-13 07:01:00|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|31
1620889270000|2021-05-13 07:01:10|24.57|24.49|24.57|24.49|24.57|24.49|24.57|24.49|0
1620889280000|2021-05-13 07:01:20|24.59|24.51|24.67|24.59|24.67|24.59|24.59|24.51|112
1620889290000|2021-05-13 07:01:30|||||||||49
1620889300000|2021-05-13 07:01:40|24.68|24.6|24.69|24.61|24.69|24.61|24.68|24.6|5
1620889310000|2021-05-13 07:01:50|24.73|24.65|24.79|24.71|24.79|24.71|24.73|24.65|100
1620889320000|2021-05-13 07:02:00|||||||||11
1620889330000|2021-05-13 07:02:10|24.78|24.7|24.78|24.7|24.78|24.7|24.74|24.66|99
1620889340000|2021-05-13 07:02:20|24.74|24.66|24.79|24.71|24.79|24.71|24.74|24.66|7
1620889350000|2021-05-13 07:02:30|24.83|24.75|24.84|24.76|24.84|24.76|24.79|24.71|47
1620889360000|2021-05-13 07:02:40|24.79|24.71|24.84|24.76|24.84|24.76|24.79|24.71|20
1620889370000|2021-05-13 07:02:50|24.83|24.75|24.78|24.7|24.83|24.75|24.78|24.7|14
1620889380000|2021-05-13 07:03:00|24.79|24.71|24.79|24.71|24.79|24.71|24.78|24.7|60
1620889390000|2021-05-13 07:03:10|24.78|24.7|24.79|24.71|24.79|24.71|24.78|24.7|20
1620889400000|2021-05-13 07:03:20|24.78|24.7|24.79|24.71|24.79|24.71|24.78|24.7|21
1620889410000|2021-05-13 07:03:30|24.77|24.69|24.74|24.66|24.79|24.71|24.74|24.66|10
1620889420000|2021-05-13 07:03:40|24.76|24.68|24.76|24.68|24.79|24.71|24.74|24.66|47
1620889430000|2021-05-13 07:03:50|24.74|24.66|24.79|24.71|24.79|24.71|24.74|24.66|64
1620889440000|2021-05-13 07:04:00|24.81|24.73|24.79|24.71|24.81|24.73|24.78|24.7|26
1620889450000|2021-05-13 07:04:10|24.78|24.7|24.79|24.71|24.79|24.71|24.78|24.7|12
1620889460000|2021-05-13 07:04:20|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1620889470000|2021-05-13 07:04:30|24.79|24.71|24.83|24.75|24.83|24.75|24.79|24.71|41
1620889480000|2021-05-13 07:04:40|24.81|24.73|24.81|24.73|24.81|24.73|24.79|24.71|39
1620889490000|2021-05-13 07:04:50|24.83|24.75|24.79|24.71|24.83|24.75|24.79|24.71|2
1620889500000|2021-05-13 07:05:00|24.81|24.73|24.79|24.71|24.83|24.75|24.79|24.71|143
1620889510000|2021-05-13 07:05:10|24.78|24.7|24.78|24.7|24.78|24.7|24.77|24.69|182
1620889520000|2021-05-13 07:05:20|24.77|24.69|24.74|24.66|24.78|24.7|24.73|24.65|7
1620889530000|2021-05-13 07:05:30|24.76|24.68|24.76|24.68|24.78|24.7|24.74|24.66|3
1620889540000|2021-05-13 07:05:40|24.74|24.66|24.73|24.65|24.74|24.66|24.73|24.65|0
1620889550000|2021-05-13 07:05:50|24.74|24.66|24.73|24.65|24.74|24.66|24.73|24.65|7
1620889560000|2021-05-13 07:06:00|24.72|24.64|24.7|24.62|24.72|24.64|24.68|24.6|3
1620889570000|2021-05-13 07:06:10|24.68|24.6|24.68|24.6|24.7|24.62|24.67|24.59|53
1620889580000|2021-05-13 07:06:20|24.71|24.63|24.68|24.6|24.71|24.63|24.68|24.6|18
1620889590000|2021-05-13 07:06:30|24.66|24.58|24.64|24.56|24.68|24.6|24.64|24.56|18
1620889600000|2021-05-13 07:06:40|24.66|24.58|24.64|24.56|24.69|24.61|24.64|24.56|1
1620889610000|2021-05-13 07:06:50|24.66|24.58|24.66|24.58|24.68|24.6|24.64|24.56|0
1620889620000|2021-05-13 07:07:00|24.64|24.56|24.66|24.58|24.66|24.58|24.64|24.56|3
1620889630000|2021-05-13 07:07:10|24.64|24.56|24.63|24.55|24.64|24.56|24.61|24.53|47
1620889640000|2021-05-13 07:07:20|24.61|24.53|24.63|24.55|24.63|24.55|24.61|24.53|0
1620889650000|2021-05-13 07:07:30|24.64|24.56|24.63|24.55|24.64|24.56|24.63|24.55|0
1620889660000|2021-05-13 07:07:40|24.64|24.56|24.63|24.55|24.64|24.56|24.63|24.55|0
1620889670000|2021-05-13 07:07:50|24.66|24.58|24.66|24.58|24.68|24.6|24.64|24.56|27
1620889680000|2021-05-13 07:08:00|24.64|24.56|24.63|24.55|24.64|24.56|24.63|24.55|1
1620889690000|2021-05-13 07:08:10|24.6|24.52|24.58|24.5|24.6|24.52|24.58|24.5|1
1620889700000|2021-05-13 07:08:20|24.53|24.45|24.53|24.45|24.55|24.47|24.53|24.45|15
1620889710000|2021-05-13 07:08:30|24.56|24.48|24.53|24.45|24.58|24.5|24.53|24.45|0
1620889720000|2021-05-13 07:08:40|24.56|24.48|24.53|24.45|24.56|24.48|24.53|24.45|0
1620889730000|2021-05-13 07:08:50|24.55|24.47|24.54|24.46|24.58|24.5|24.54|24.46|3
1620889740000|2021-05-13 07:09:00|24.56|24.48|24.59|24.51|24.59|24.51|24.56|24.48|8
1620889750000|2021-05-13 07:09:10|24.58|24.5|24.59|24.51|24.59|24.51|24.56|24.48|0
1620889760000|2021-05-13 07:09:20|24.58|24.5|24.59|24.51|24.59|24.51|24.58|24.5|0
1620889770000|2021-05-13 07:09:30|||||||||33
1620889780000|2021-05-13 07:09:40|24.58|24.5|24.54|24.46|24.58|24.5|24.54|24.46|0
1620889790000|2021-05-13 07:09:50|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|0
1620889800000|2021-05-13 07:10:00|24.54|24.46|24.56|24.48|24.58|24.5|24.54|24.46|1
1620889810000|2021-05-13 07:10:10|24.58|24.5|24.54|24.46|24.58|24.5|24.54|24.46|0
1620889820000|2021-05-13 07:10:20|24.56|24.48|24.59|24.51|24.59|24.51|24.56|24.48|15
1620889830000|2021-05-13 07:10:30|24.61|24.53|24.61|24.53|24.61|24.53|24.59|24.51|3
1620889840000|2021-05-13 07:10:40|24.64|24.56|24.6|24.52|24.64|24.56|24.59|24.51|117
1620889860000|2021-05-13 07:11:00|||||||||2
1620889870000|2021-05-13 07:11:10|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|9
1620889880000|2021-05-13 07:11:20|24.57|24.49|24.54|24.46|24.59|24.51|24.54|24.46|18
1620889890000|2021-05-13 07:11:30|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|0
1620889900000|2021-05-13 07:11:40|24.54|24.46|24.49|24.41|24.54|24.46|24.49|24.41|7
1620889910000|2021-05-13 07:11:50|24.46|24.38|24.44|24.36|24.48|24.4|24.44|24.36|0
1620889920000|2021-05-13 07:12:00|24.46|24.38|24.46|24.38|24.49|24.41|24.46|24.38|35
1620889930000|2021-05-13 07:12:10|24.48|24.4|24.48|24.4|24.49|24.41|24.48|24.4|0
1620889940000|2021-05-13 07:12:20|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1620889950000|2021-05-13 07:12:30|24.48|24.4|24.46|24.38|24.48|24.4|24.46|24.38|0
1620889960000|2021-05-13 07:12:40|24.48|24.4|24.46|24.38|24.48|24.4|24.43|24.35|26
1620889970000|2021-05-13 07:12:50|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|1
1620889980000|2021-05-13 07:13:00|24.49|24.41|24.49|24.41|24.51|24.43|24.49|24.41|59
1620889990000|2021-05-13 07:13:10|24.48|24.4|24.49|24.41|24.49|24.41|24.48|24.4|21
1620890010000|2021-05-13 07:13:30|24.48|24.4|24.49|24.41|24.49|24.41|24.48|24.4|1
1620890030000|2021-05-13 07:13:50|24.45|24.37|24.46|24.38|24.49|24.41|24.45|24.37|0
1620890040000|2021-05-13 07:14:00|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|0
1620890070000|2021-05-13 07:14:30|||||||||1
1620890080000|2021-05-13 07:14:40|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|1
1620890090000|2021-05-13 07:14:50|24.44|24.36|24.49|24.41|24.49|24.41|24.44|24.36|0
1620890100000|2021-05-13 07:15:00|24.48|24.4|24.55|24.47|24.59|24.51|24.48|24.4|38
1620890110000|2021-05-13 07:15:10|24.54|24.46|24.63|24.55|24.63|24.55|24.54|24.46|46
1620890120000|2021-05-13 07:15:20|24.61|24.53|24.6|24.52|24.63|24.55|24.6|24.52|13
1620890130000|2021-05-13 07:15:30|24.62|24.54|24.6|24.52|24.63|24.55|24.6|24.52|1
1620890140000|2021-05-13 07:15:40|24.62|24.54|24.62|24.54|24.62|24.54|24.62|24.54|2
1620890150000|2021-05-13 07:15:50|24.63|24.55|24.65|24.57|24.65|24.57|24.63|24.55|0
1620890160000|2021-05-13 07:16:00|24.63|24.55|24.63|24.55|24.65|24.57|24.63|24.55|0
1620890170000|2021-05-13 07:16:10|24.6|24.52|24.62|24.54|24.62|24.54|24.6|24.52|14
1620890180000|2021-05-13 07:16:20|24.63|24.55|24.62|24.54|24.63|24.55|24.62|24.54|22
1620890200000|2021-05-13 07:16:40|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|0
1620890210000|2021-05-13 07:16:50|24.64|24.56|24.6|24.52|24.64|24.56|24.6|24.52|0
1620890220000|2021-05-13 07:17:00|24.59|24.51|24.54|24.46|24.59|24.51|24.54|24.46|23
1620890230000|2021-05-13 07:17:10|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|18
1620890240000|2021-05-13 07:17:20|24.49|24.41|24.48|24.4|24.51|24.43|24.48|24.4|34
1620890250000|2021-05-13 07:17:30|24.49|24.41|24.49|24.41|24.49|24.41|24.48|24.4|0
1620890270000|2021-05-13 07:17:50|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1620890280000|2021-05-13 07:18:00|24.49|24.41|24.51|24.43|24.51|24.43|24.49|24.41|0
1620890290000|2021-05-13 07:18:10|24.53|24.45|24.51|24.43|24.53|24.45|24.51|24.43|0
1620890300000|2021-05-13 07:18:20|24.53|24.45|24.54|24.46|24.54|24.46|24.53|24.45|25
1620890310000|2021-05-13 07:18:30|24.59|24.51|24.59|24.51|24.6|24.52|24.57|24.49|39
1620890320000|2021-05-13 07:18:40|||||||||6
1620890340000|2021-05-13 07:19:00|24.6|24.52|24.6|24.52|24.6|24.52|24.59|24.51|8
1620890350000|2021-05-13 07:19:10|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|1
1620890360000|2021-05-13 07:19:20|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1620890370000|2021-05-13 07:19:30|24.6|24.52|24.61|24.53|24.63|24.55|24.6|24.52|26
1620890380000|2021-05-13 07:19:40|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|8
1620890390000|2021-05-13 07:19:50|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|16
1620890400000|2021-05-13 07:20:00|24.57|24.49|24.55|24.47|24.57|24.49|24.55|24.47|4
1620890420000|2021-05-13 07:20:20|24.57|24.49|24.58|24.5|24.58|24.5|24.55|24.47|4
1620890430000|2021-05-13 07:20:30|24.6|24.52|24.6|24.52|24.6|24.52|24.58|24.5|75
1620890440000|2021-05-13 07:20:40|24.58|24.5|24.6|24.52|24.6|24.52|24.58|24.5|0
1620890450000|2021-05-13 07:20:50|24.61|24.53|24.6|24.52|24.61|24.53|24.6|24.52|2
1620890460000|2021-05-13 07:21:00|||||||||84
1620890470000|2021-05-13 07:21:10|24.59|24.51|24.6|24.52|24.6|24.52|24.59|24.51|106
1620890480000|2021-05-13 07:21:20|||||||||101
1620890490000|2021-05-13 07:21:30|24.55|24.47|24.56|24.48|24.56|24.48|24.55|24.47|39
1620890500000|2021-05-13 07:21:40|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|0
1620890520000|2021-05-13 07:22:00|24.52|24.44|24.49|24.41|24.52|24.44|24.49|24.41|49
1620890540000|2021-05-13 07:22:20|24.47|24.39|24.44|24.36|24.47|24.39|24.44|24.36|2
1620890550000|2021-05-13 07:22:30|24.42|24.34|24.39|24.31|24.42|24.34|24.39|24.31|8
1620890560000|2021-05-13 07:22:40|24.41|24.33|24.44|24.36|24.44|24.36|24.41|24.33|4
1620890580000|2021-05-13 07:23:00|24.49|24.41|24.49|24.41|24.49|24.41|24.47|24.39|51
1620890590000|2021-05-13 07:23:10|24.47|24.39|24.49|24.41|24.49|24.41|24.47|24.39|96
1620890600000|2021-05-13 07:23:20|24.5|24.42|24.54|24.46|24.54|24.46|24.5|24.42|10
1620890610000|2021-05-13 07:23:30|24.55|24.47|24.6|24.52|24.6|24.52|24.55|24.47|46
1620890620000|2021-05-13 07:23:40|24.61|24.53|24.65|24.57|24.66|24.58|24.61|24.53|16
1620890630000|2021-05-13 07:23:50|24.66|24.58|24.63|24.55|24.66|24.58|24.63|24.55|18
1620890640000|2021-05-13 07:24:00|24.61|24.53|24.63|24.55|24.63|24.55|24.61|24.53|0
1620890650000|2021-05-13 07:24:10|24.61|24.53|24.66|24.58|24.66|24.58|24.61|24.53|0
1620890670000|2021-05-13 07:24:30|||||||||8
1620890680000|2021-05-13 07:24:40|24.69|24.61|24.71|24.63|24.74|24.66|24.69|24.61|58
1620890690000|2021-05-13 07:24:50|24.74|24.66|24.71|24.63|24.74|24.66|24.71|24.63|42
1620890700000|2021-05-13 07:25:00|24.74|24.66|24.71|24.63|24.74|24.66|24.71|24.63|37
1620890710000|2021-05-13 07:25:10|||||||||28
1620890720000|2021-05-13 07:25:20|24.74|24.66|24.76|24.68|24.76|24.68|24.74|24.66|0
1620890730000|2021-05-13 07:25:30|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|10
1620890740000|2021-05-13 07:25:40|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|29
1620890750000|2021-05-13 07:25:50|24.79|24.71|24.81|24.73|24.81|24.73|24.79|24.71|1
1620890760000|2021-05-13 07:26:00|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|108
1620890770000|2021-05-13 07:26:10|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|137
1620890780000|2021-05-13 07:26:20|24.82|24.74|24.86|24.78|24.86|24.78|24.82|24.74|2
1620890810000|2021-05-13 07:26:50|||||||||47
1620890830000|2021-05-13 07:27:10|24.84|24.76|24.86|24.78|24.86|24.78|24.84|24.76|0
1620890840000|2021-05-13 07:27:20|24.84|24.76|24.81|24.73|24.86|24.78|24.81|24.73|34
1620890860000|2021-05-13 07:27:40|24.79|24.71|24.81|24.73|24.81|24.73|24.79|24.71|110
1620890870000|2021-05-13 07:27:50|24.76|24.68|24.76|24.68|24.81|24.73|24.76|24.68|76
1620890890000|2021-05-13 07:28:10|24.81|24.73|24.76|24.68|24.81|24.73|24.76|24.68|56
1620890900000|2021-05-13 07:28:20|||||||||6
1620890910000|2021-05-13 07:28:30|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|8
1620890920000|2021-05-13 07:28:40|24.71|24.63|24.68|24.6|24.71|24.63|24.66|24.58|31
1620890930000|2021-05-13 07:28:50|24.71|24.63|24.68|24.6|24.71|24.63|24.66|24.58|12
1620890940000|2021-05-13 07:29:00|24.66|24.58|24.7|24.62|24.71|24.63|24.66|24.58|5
1620890950000|2021-05-13 07:29:10|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1620890990000|2021-05-13 07:29:50|24.69|24.61|24.71|24.63|24.71|24.63|24.69|24.61|14
1620891000000|2021-05-13 07:30:00|24.74|24.66|24.82|24.74|24.82|24.74|24.74|24.66|10
1620891010000|2021-05-13 07:30:10|||||||||2
1620891020000|2021-05-13 07:30:20|24.84|24.76|24.92|24.84|24.92|24.84|24.84|24.76|132
1620891030000|2021-05-13 07:30:30|24.9|24.82|24.92|24.84|24.92|24.84|24.9|24.82|23
1620891040000|2021-05-13 07:30:40|24.9|24.82|24.87|24.79|24.9|24.82|24.87|24.79|12
1620891050000|2021-05-13 07:30:50|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|6
1620891060000|2021-05-13 07:31:00|24.9|24.82|24.87|24.79|24.92|24.84|24.87|24.79|6
1620891090000|2021-05-13 07:31:30|||||||||57
1620891120000|2021-05-13 07:32:00|24.85|24.77|24.79|24.71|24.85|24.77|24.79|24.71|12
1620891130000|2021-05-13 07:32:10|24.77|24.69|24.72|24.64|24.77|24.69|24.72|24.64|20
1620891140000|2021-05-13 07:32:20|24.71|24.63|24.71|24.63|24.72|24.64|24.71|24.63|0
1620891150000|2021-05-13 07:32:30|24.69|24.61|24.74|24.66|24.76|24.68|24.69|24.61|18
1620891160000|2021-05-13 07:32:40|24.76|24.68|24.71|24.63|24.76|24.68|24.71|24.63|0
1620891170000|2021-05-13 07:32:50|24.74|24.66|24.71|24.63|24.74|24.66|24.71|24.63|0
1620891180000|2021-05-13 07:33:00|24.72|24.64|24.76|24.68|24.77|24.69|24.71|24.63|0
1620891190000|2021-05-13 07:33:10|24.77|24.69|24.76|24.68|24.77|24.69|24.76|24.68|0
1620891200000|2021-05-13 07:33:20|24.77|24.69|24.78|24.7|24.78|24.7|24.77|24.69|0
1620891210000|2021-05-13 07:33:30|24.77|24.69|24.75|24.67|24.77|24.69|24.72|24.64|35
1620891220000|2021-05-13 07:33:40|24.72|24.64|24.67|24.59|24.75|24.67|24.67|24.59|0
1620891230000|2021-05-13 07:33:50|24.69|24.61|24.71|24.63|24.71|24.63|24.66|24.58|9
1620891240000|2021-05-13 07:34:00|24.69|24.61|24.66|24.58|24.69|24.61|24.66|24.58|0
1620891250000|2021-05-13 07:34:10|24.64|24.56|24.66|24.58|24.66|24.58|24.64|24.56|11
1620891260000|2021-05-13 07:34:20|24.64|24.56|24.61|24.53|24.66|24.58|24.61|24.53|30
1620891270000|2021-05-13 07:34:30|24.63|24.55|24.66|24.58|24.66|24.58|24.61|24.53|40
1620891280000|2021-05-13 07:34:40|24.64|24.56|24.66|24.58|24.66|24.58|24.64|24.56|0
1620891300000|2021-05-13 07:35:00|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1620891320000|2021-05-13 07:35:20|||||||||2
1620891330000|2021-05-13 07:35:30|24.66|24.58|24.69|24.61|24.69|24.61|24.66|24.58|0
1620891340000|2021-05-13 07:35:40|24.66|24.58|24.66|24.58|24.69|24.61|24.66|24.58|0
1620891360000|2021-05-13 07:36:00|24.69|24.61|24.71|24.63|24.71|24.63|24.69|24.61|0
1620891380000|2021-05-13 07:36:20|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|24
1620891390000|2021-05-13 07:36:30|||||||||9
1620891400000|2021-05-13 07:36:40|24.62|24.54|24.62|24.54|24.64|24.56|24.62|24.54|36
1620891410000|2021-05-13 07:36:50|24.64|24.56|24.67|24.59|24.67|24.59|24.64|24.56|6
1620891420000|2021-05-13 07:37:00|24.69|24.61|24.67|24.59|24.71|24.63|24.67|24.59|0
1620891430000|2021-05-13 07:37:10|||||||||100
1620891440000|2021-05-13 07:37:20|24.66|24.58|24.64|24.56|24.66|24.58|24.64|24.56|3
1620891450000|2021-05-13 07:37:30|24.66|24.58|24.66|24.58|24.66|24.58|24.64|24.56|0
1620891470000|2021-05-13 07:37:50|24.67|24.59|24.66|24.58|24.67|24.59|24.66|24.58|26
1620891480000|2021-05-13 07:38:00|24.67|24.59|24.67|24.59|24.67|24.59|24.67|24.59|3
1620891490000|2021-05-13 07:38:10|||||||||7
1620891510000|2021-05-13 07:38:30|24.69|24.61|24.72|24.64|24.72|24.64|24.69|24.61|9
1620891520000|2021-05-13 07:38:40|24.75|24.67|24.77|24.69|24.77|24.69|24.75|24.67|10
1620891530000|2021-05-13 07:38:50|24.73|24.65|24.78|24.7|24.78|24.7|24.73|24.65|1
1620891540000|2021-05-13 07:39:00|24.77|24.69|24.83|24.75|24.83|24.75|24.77|24.69|18
1620891550000|2021-05-13 07:39:10|24.84|24.76|24.83|24.75|24.84|24.76|24.83|24.75|35
1620891570000|2021-05-13 07:39:30|24.84|24.76|24.88|24.8|24.89|24.81|24.84|24.76|30
1620891590000|2021-05-13 07:39:50|24.84|24.76|24.84|24.76|24.84|24.76|24.83|24.75|46
1620891600000|2021-05-13 07:40:00|24.86|24.78|24.89|24.81|24.89|24.81|24.84|24.76|16
1620891610000|2021-05-13 07:40:10|||||||||2
1620891620000|2021-05-13 07:40:20|24.91|24.83|24.89|24.81|24.94|24.86|24.89|24.81|1
1620891640000|2021-05-13 07:40:40|||||||||32
1620891650000|2021-05-13 07:40:50|||||||||1
1620891660000|2021-05-13 07:41:00|24.91|24.83|24.94|24.86|24.94|24.86|24.91|24.83|0
1620891670000|2021-05-13 07:41:10|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|39
1620891680000|2021-05-13 07:41:20|24.88|24.8|24.89|24.81|24.89|24.81|24.88|24.8|69
1620891690000|2021-05-13 07:41:30|24.93|24.85|24.89|24.81|24.94|24.86|24.89|24.81|9
1620891700000|2021-05-13 07:41:40|24.91|24.83|24.94|24.86|24.94|24.86|24.91|24.83|0
1620891710000|2021-05-13 07:41:50|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|4
1620891720000|2021-05-13 07:42:00|24.91|24.83|24.89|24.81|24.91|24.83|24.89|24.81|0
1620891730000|2021-05-13 07:42:10|24.91|24.83|24.89|24.81|24.91|24.83|24.89|24.81|0
1620891770000|2021-05-13 07:42:50|24.93|24.85|24.94|24.86|24.94|24.86|24.93|24.85|0
1620891780000|2021-05-13 07:43:00|||||||||1
1620891790000|2021-05-13 07:43:10|||||||||4
1620891810000|2021-05-13 07:43:30|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|1
1620891820000|2021-05-13 07:43:40|24.99|24.91|25|24.92|25|24.92|24.99|24.91|1
1620891840000|2021-05-13 07:44:00|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|27
1620891850000|2021-05-13 07:44:10|25|24.92|25|24.92|25|24.92|25|24.92|14
1620891860000|2021-05-13 07:44:20|24.96|24.88|24.94|24.86|24.96|24.88|24.94|24.86|52
1620891870000|2021-05-13 07:44:30|||||||||109
1620891880000|2021-05-13 07:44:40|24.95|24.87|24.95|24.87|24.97|24.89|24.95|24.87|17
1620891890000|2021-05-13 07:44:50|24.97|24.89|24.97|24.89|24.97|24.89|24.95|24.87|0
1620891900000|2021-05-13 07:45:00|24.95|24.87|24.97|24.89|24.97|24.89|24.95|24.87|0
1620891910000|2021-05-13 07:45:10|25|24.92|25|24.92|25|24.92|25|24.92|10
1620891920000|2021-05-13 07:45:20|25.01|24.93|25.06|24.98|25.06|24.98|25.01|24.93|9
1620891930000|2021-05-13 07:45:30|25.05|24.97|25.01|24.93|25.05|24.97|25|24.92|72
1620891940000|2021-05-13 07:45:40|25|24.92|25|24.92|25|24.92|25|24.92|5
1620891960000|2021-05-13 07:46:00|25.01|24.93|25|24.92|25.01|24.93|25|24.92|29
1620891970000|2021-05-13 07:46:10|25.01|24.93|24.95|24.87|25.01|24.93|24.95|24.87|85
1620891980000|2021-05-13 07:46:20|24.94|24.86|24.94|24.86|24.95|24.87|24.94|24.86|17
1620891990000|2021-05-13 07:46:30|24.95|24.87|24.94|24.86|24.95|24.87|24.94|24.86|64
1620892000000|2021-05-13 07:46:40|24.93|24.85|24.94|24.86|24.94|24.86|24.93|24.85|18
1620892010000|2021-05-13 07:46:50|24.93|24.85|24.94|24.86|24.94|24.86|24.93|24.85|11
1620892020000|2021-05-13 07:47:00|24.95|24.87|24.95|24.87|24.95|24.87|24.94|24.86|92
1620892030000|2021-05-13 07:47:10|24.96|24.88|25|24.92|25|24.92|24.96|24.88|0
1620892040000|2021-05-13 07:47:20|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|43
1620892050000|2021-05-13 07:47:30|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1620892060000|2021-05-13 07:47:40|||||||||20
1620892070000|2021-05-13 07:47:50|25.01|24.93|25.06|24.98|25.06|24.98|25.01|24.93|2
1620892080000|2021-05-13 07:48:00|||||||||37
1620892090000|2021-05-13 07:48:10|||||||||46
1620892100000|2021-05-13 07:48:20|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|5
1620892110000|2021-05-13 07:48:30|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|4
1620892120000|2021-05-13 07:48:40|||||||||16
1620892130000|2021-05-13 07:48:50|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|14
1620892150000|2021-05-13 07:49:10|25.12|25.04|25.18|25.1|25.18|25.1|25.12|25.04|237
1620892160000|2021-05-13 07:49:20|25.19|25.11|25.18|25.1|25.23|25.15|25.18|25.1|77
1620892170000|2021-05-13 07:49:30|25.2|25.12|25.2|25.12|25.23|25.15|25.2|25.12|40
1620892180000|2021-05-13 07:49:40|25.18|25.1|25.23|25.15|25.23|25.15|25.18|25.1|31
1620892190000|2021-05-13 07:49:50|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|10
1620892200000|2021-05-13 07:50:00|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|0
1620892210000|2021-05-13 07:50:10|25.27|25.19|25.27|25.19|25.27|25.19|25.27|25.19|0
1620892220000|2021-05-13 07:50:20|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|12
1620892240000|2021-05-13 07:50:40|25.27|25.19|25.27|25.19|25.27|25.19|25.27|25.19|74
1620892250000|2021-05-13 07:50:50|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|121
1620892260000|2021-05-13 07:51:00|25.26|25.18|25.26|25.18|25.27|25.19|25.26|25.18|25
1620892270000|2021-05-13 07:51:10|25.27|25.19|25.32|25.24|25.32|25.24|25.27|25.19|61
1620892280000|2021-05-13 07:51:20|25.33|25.25|25.43|25.35|25.44|25.36|25.33|25.25|52
1620892290000|2021-05-13 07:51:30|25.44|25.36|25.5|25.42|25.51|25.43|25.43|25.35|93
1620892300000|2021-05-13 07:51:40|25.51|25.43|25.49|25.41|25.51|25.43|25.49|25.41|102
1620892310000|2021-05-13 07:51:50|25.5|25.42|25.5|25.42|25.51|25.43|25.5|25.42|59
1620892320000|2021-05-13 07:52:00|25.49|25.41|25.49|25.41|25.49|25.41|25.49|25.41|5
1620892330000|2021-05-13 07:52:10|25.5|25.42|25.49|25.41|25.5|25.42|25.49|25.41|108
1620892340000|2021-05-13 07:52:20|25.5|25.42|25.53|25.45|25.54|25.46|25.5|25.42|105
1620892350000|2021-05-13 07:52:30|25.54|25.46|25.49|25.41|25.54|25.46|25.49|25.41|30
1620892360000|2021-05-13 07:52:40|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|0
1620892370000|2021-05-13 07:52:50|25.49|25.41|25.48|25.4|25.49|25.41|25.48|25.4|143
1620892380000|2021-05-13 07:53:00|25.43|25.35|25.43|25.35|25.43|25.35|25.4|25.32|133
1620892390000|2021-05-13 07:53:10|25.42|25.34|25.43|25.35|25.43|25.35|25.42|25.34|0
1620892400000|2021-05-13 07:53:20|25.46|25.38|25.48|25.4|25.48|25.4|25.43|25.35|19
1620892410000|2021-05-13 07:53:30|25.49|25.41|25.48|25.4|25.49|25.41|25.48|25.4|0
1620892420000|2021-05-13 07:53:40|25.46|25.38|25.48|25.4|25.48|25.4|25.46|25.38|0
1620892430000|2021-05-13 07:53:50|25.49|25.41|25.46|25.38|25.49|25.41|25.46|25.38|4
1620892440000|2021-05-13 07:54:00|25.48|25.4|25.46|25.38|25.49|25.41|25.46|25.38|0
1620892450000|2021-05-13 07:54:10|25.47|25.39|25.44|25.36|25.49|25.41|25.44|25.36|0
1620892460000|2021-05-13 07:54:20|25.43|25.35|25.43|25.35|25.48|25.4|25.43|25.35|6
1620892470000|2021-05-13 07:54:30|25.44|25.36|25.46|25.38|25.48|25.4|25.43|25.35|0
1620892480000|2021-05-13 07:54:40|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|10
1620892490000|2021-05-13 07:54:50|25.46|25.38|25.44|25.36|25.48|25.4|25.43|25.35|8
1620892500000|2021-05-13 07:55:00|25.43|25.35|25.46|25.38|25.48|25.4|25.43|25.35|0
1620892510000|2021-05-13 07:55:10|25.44|25.36|25.48|25.4|25.48|25.4|25.44|25.36|1
1620892520000|2021-05-13 07:55:20|25.49|25.41|25.44|25.36|25.49|25.41|25.44|25.36|0
1620892530000|2021-05-13 07:55:30|25.48|25.4|25.46|25.38|25.48|25.4|25.46|25.38|2
1620892540000|2021-05-13 07:55:40|25.48|25.4|25.48|25.4|25.49|25.41|25.46|25.38|0
1620892550000|2021-05-13 07:55:50|25.49|25.41|25.46|25.38|25.49|25.41|25.46|25.38|5
1620892560000|2021-05-13 07:56:00|25.48|25.4|25.49|25.41|25.49|25.41|25.48|25.4|1
1620892590000|2021-05-13 07:56:30|25.48|25.4|25.48|25.4|25.49|25.41|25.48|25.4|0
1620892600000|2021-05-13 07:56:40|25.49|25.41|25.44|25.36|25.49|25.41|25.43|25.35|1
1620892610000|2021-05-13 07:56:50|25.43|25.35|25.43|25.35|25.44|25.36|25.43|25.35|2
1620892620000|2021-05-13 07:57:00|25.41|25.33|25.33|25.25|25.41|25.33|25.33|25.25|7
1620892630000|2021-05-13 07:57:10|25.35|25.27|25.35|25.27|25.37|25.29|25.33|25.25|0
1620892640000|2021-05-13 07:57:20|25.33|25.25|25.38|25.3|25.38|25.3|25.33|25.25|9
1620892650000|2021-05-13 07:57:30|25.4|25.32|25.38|25.3|25.4|25.32|25.38|25.3|9
1620892660000|2021-05-13 07:57:40|25.4|25.32|25.38|25.3|25.4|25.32|25.38|25.3|9
1620892670000|2021-05-13 07:57:50|25.37|25.29|25.38|25.3|25.38|25.3|25.37|25.29|4
1620892680000|2021-05-13 07:58:00|||||||||4
1620892690000|2021-05-13 07:58:10|25.37|25.29|25.38|25.3|25.38|25.3|25.37|25.29|18
1620892700000|2021-05-13 07:58:20|25.37|25.29|25.38|25.3|25.38|25.3|25.35|25.27|4
1620892710000|2021-05-13 07:58:30|25.37|25.29|25.38|25.3|25.38|25.3|25.37|25.29|0
1620892720000|2021-05-13 07:58:40|25.37|25.29|25.32|25.24|25.38|25.3|25.32|25.24|6
1620892730000|2021-05-13 07:58:50|25.33|25.25|25.33|25.25|25.35|25.27|25.33|25.25|15
1620892740000|2021-05-13 07:59:00|25.35|25.27|25.38|25.3|25.38|25.3|25.35|25.27|54
1620892750000|2021-05-13 07:59:10|||||||||3
1620892760000|2021-05-13 07:59:20|25.39|25.31|25.41|25.33|25.43|25.35|25.39|25.31|2
1620892770000|2021-05-13 07:59:30|25.43|25.35|25.49|25.41|25.49|25.41|25.43|25.35|13
1620892780000|2021-05-13 07:59:40|25.46|25.38|25.49|25.41|25.49|25.41|25.46|25.38|8
1620892790000|2021-05-13 07:59:50|25.48|25.4|25.44|25.36|25.49|25.41|25.44|25.36|10
1620892800000|2021-05-13 08:00:00|25.49|25.41|25.48|25.4|25.49|25.41|25.46|25.38|4
1620892810000|2021-05-13 08:00:10|25.46|25.38|25.5|25.42|25.5|25.42|25.46|25.38|1
1620892820000|2021-05-13 08:00:20|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|10
1620892830000|2021-05-13 08:00:30|||||||||19
1620892840000|2021-05-13 08:00:40|||||||||16
1620892850000|2021-05-13 08:00:50|||||||||22
1620892860000|2021-05-13 08:01:00|||||||||5
1620892880000|2021-05-13 08:01:20|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|64
1620892890000|2021-05-13 08:01:30|||||||||82
1620892910000|2021-05-13 08:01:50|25.65|25.57|25.66|25.58|25.66|25.58|25.65|25.57|17
1620892920000|2021-05-13 08:02:00|25.68|25.6|25.76|25.68|25.76|25.68|25.66|25.58|27
1620892930000|2021-05-13 08:02:10|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|69
1620892940000|2021-05-13 08:02:20|25.69|25.61|25.7|25.62|25.7|25.62|25.69|25.61|61
1620892950000|2021-05-13 08:02:30|25.65|25.57|25.68|25.6|25.68|25.6|25.65|25.57|21
1620892960000|2021-05-13 08:02:40|25.65|25.57|25.65|25.57|25.68|25.6|25.65|25.57|1
1620892970000|2021-05-13 08:02:50|25.68|25.6|25.65|25.57|25.68|25.6|25.65|25.57|2
1620892980000|2021-05-13 08:03:00|25.68|25.6|25.63|25.55|25.68|25.6|25.63|25.55|35
1620892990000|2021-05-13 08:03:10|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|97
1620893010000|2021-05-13 08:03:30|25.63|25.55|25.6|25.52|25.63|25.55|25.6|25.52|52
1620893020000|2021-05-13 08:03:40|25.63|25.55|25.65|25.57|25.65|25.57|25.6|25.52|19
1620893030000|2021-05-13 08:03:50|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|43
1620893040000|2021-05-13 08:04:00|25.63|25.55|25.6|25.52|25.63|25.55|25.6|25.52|1
1620893050000|2021-05-13 08:04:10|||||||||5
1620893060000|2021-05-13 08:04:20|25.58|25.5|25.5|25.42|25.58|25.5|25.5|25.42|5
1620893070000|2021-05-13 08:04:30|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|4
1620893080000|2021-05-13 08:04:40|25.5|25.42|25.5|25.42|25.52|25.44|25.5|25.42|0
1620893090000|2021-05-13 08:04:50|25.52|25.44|25.52|25.44|25.54|25.46|25.5|25.42|2
1620893100000|2021-05-13 08:05:00|25.5|25.42|25.43|25.35|25.5|25.42|25.43|25.35|2
1620893110000|2021-05-13 08:05:10|25.44|25.36|25.38|25.3|25.44|25.36|25.38|25.3|5
1620893120000|2021-05-13 08:05:20|25.36|25.28|25.33|25.25|25.36|25.28|25.29|25.21|18
1620893130000|2021-05-13 08:05:30|25.31|25.23|25.33|25.25|25.34|25.26|25.31|25.23|4
1620893140000|2021-05-13 08:05:40|25.31|25.23|25.28|25.2|25.31|25.23|25.28|25.2|0
1620893160000|2021-05-13 08:06:00|25.29|25.21|25.28|25.2|25.29|25.21|25.28|25.2|7
1620893170000|2021-05-13 08:06:10|25.29|25.21|25.23|25.15|25.29|25.21|25.23|25.15|10
1620893180000|2021-05-13 08:06:20|25.26|25.18|25.28|25.2|25.28|25.2|25.23|25.15|29
1620893190000|2021-05-13 08:06:30|25.26|25.18|25.28|25.2|25.28|25.2|25.26|25.18|5
1620893200000|2021-05-13 08:06:40|25.29|25.21|25.29|25.21|25.29|25.21|25.29|25.21|12
1620893210000|2021-05-13 08:06:50|25.31|25.23|25.35|25.27|25.35|25.27|25.3|25.22|12
1620893220000|2021-05-13 08:07:00|25.3|25.22|25.35|25.27|25.35|25.27|25.3|25.22|7
1620893240000|2021-05-13 08:07:20|25.3|25.22|25.4|25.32|25.4|25.32|25.3|25.22|2
1620893250000|2021-05-13 08:07:30|25.43|25.35|25.4|25.32|25.43|25.35|25.4|25.32|17
1620893260000|2021-05-13 08:07:40|25.43|25.35|25.45|25.37|25.45|25.37|25.43|25.35|2
1620893270000|2021-05-13 08:07:50|25.43|25.35|25.45|25.37|25.45|25.37|25.4|25.32|0
1620893280000|2021-05-13 08:08:00|25.43|25.35|25.43|25.35|25.45|25.37|25.4|25.32|0
1620893290000|2021-05-13 08:08:10|25.4|25.32|25.43|25.35|25.43|25.35|25.4|25.32|3
1620893300000|2021-05-13 08:08:20|25.4|25.32|25.4|25.32|25.43|25.35|25.4|25.32|0
1620893310000|2021-05-13 08:08:30|25.43|25.35|25.43|25.35|25.43|25.35|25.4|25.32|14
1620893320000|2021-05-13 08:08:40|25.45|25.37|25.43|25.35|25.45|25.37|25.4|25.32|2
1620893330000|2021-05-13 08:08:50|25.41|25.33|25.43|25.35|25.45|25.37|25.4|25.32|2
1620893340000|2021-05-13 08:09:00|25.45|25.37|25.5|25.42|25.5|25.42|25.43|25.35|65
1620893350000|2021-05-13 08:09:10|25.51|25.43|25.5|25.42|25.51|25.43|25.48|25.4|15
1620893360000|2021-05-13 08:09:20|25.48|25.4|25.45|25.37|25.48|25.4|25.45|25.37|4
1620893370000|2021-05-13 08:09:30|25.48|25.4|25.5|25.42|25.5|25.42|25.48|25.4|0
1620893380000|2021-05-13 08:09:40|25.51|25.43|25.51|25.43|25.51|25.43|25.5|25.42|0
1620893390000|2021-05-13 08:09:50|25.5|25.42|25.51|25.43|25.51|25.43|25.5|25.42|89
1620893400000|2021-05-13 08:10:00|25.55|25.47|25.56|25.48|25.56|25.48|25.55|25.47|15
1620893410000|2021-05-13 08:10:10|25.59|25.51|25.62|25.54|25.62|25.54|25.59|25.51|41
1620893420000|2021-05-13 08:10:20|25.64|25.56|25.62|25.54|25.64|25.56|25.57|25.49|50
1620893430000|2021-05-13 08:10:30|25.64|25.56|25.69|25.61|25.71|25.63|25.64|25.56|0
1620893440000|2021-05-13 08:10:40|25.67|25.59|25.67|25.59|25.71|25.63|25.67|25.59|6
1620893450000|2021-05-13 08:10:50|||||||||93
1620893460000|2021-05-13 08:11:00|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|0
1620893470000|2021-05-13 08:11:10|25.64|25.56|25.61|25.53|25.64|25.56|25.61|25.53|50
1620893480000|2021-05-13 08:11:20|25.59|25.51|25.55|25.47|25.59|25.51|25.55|25.47|27
1620893490000|2021-05-13 08:11:30|25.53|25.45|25.5|25.42|25.53|25.45|25.5|25.42|15
1620893500000|2021-05-13 08:11:40|25.48|25.4|25.45|25.37|25.48|25.4|25.45|25.37|0
1620893510000|2021-05-13 08:11:50|25.48|25.4|25.45|25.37|25.48|25.4|25.45|25.37|31
1620893520000|2021-05-13 08:12:00|||||||||2
1620893530000|2021-05-13 08:12:10|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|8
1620893540000|2021-05-13 08:12:20|25.51|25.43|25.56|25.48|25.56|25.48|25.51|25.43|4
1620893550000|2021-05-13 08:12:30|25.57|25.49|25.61|25.53|25.62|25.54|25.57|25.49|9
1620893560000|2021-05-13 08:12:40|25.6|25.52|25.56|25.48|25.6|25.52|25.56|25.48|19
1620893570000|2021-05-13 08:12:50|25.55|25.47|25.55|25.47|25.56|25.48|25.55|25.47|2
1620893580000|2021-05-13 08:13:00|25.56|25.48|25.56|25.48|25.56|25.48|25.55|25.47|0
1620893600000|2021-05-13 08:13:20|25.57|25.49|25.61|25.53|25.61|25.53|25.57|25.49|3
1620893610000|2021-05-13 08:13:30|25.59|25.51|25.57|25.49|25.59|25.51|25.56|25.48|0
1620893620000|2021-05-13 08:13:40|25.56|25.48|25.57|25.49|25.59|25.51|25.56|25.48|0
1620893630000|2021-05-13 08:13:50|25.56|25.48|25.62|25.54|25.64|25.56|25.56|25.48|0
1620893640000|2021-05-13 08:14:00|25.61|25.53|25.61|25.53|25.62|25.54|25.61|25.53|0
1620893650000|2021-05-13 08:14:10|25.62|25.54|25.62|25.54|25.64|25.56|25.61|25.53|0
1620893660000|2021-05-13 08:14:20|25.61|25.53|25.61|25.53|25.62|25.54|25.61|25.53|0
1620893670000|2021-05-13 08:14:30|25.62|25.54|25.61|25.53|25.62|25.54|25.61|25.53|1
1620893680000|2021-05-13 08:14:40|25.62|25.54|25.62|25.54|25.62|25.54|25.61|25.53|0
1620893690000|2021-05-13 08:14:50|25.61|25.53|25.56|25.48|25.61|25.53|25.56|25.48|0
1620893700000|2021-05-13 08:15:00|25.58|25.5|25.59|25.51|25.59|25.51|25.56|25.48|0
1620893710000|2021-05-13 08:15:10|25.61|25.53|25.61|25.53|25.61|25.53|25.6|25.52|0
1620893720000|2021-05-13 08:15:20|25.62|25.54|25.66|25.58|25.66|25.58|25.61|25.53|0
1620893730000|2021-05-13 08:15:30|25.65|25.57|25.61|25.53|25.66|25.58|25.61|25.53|0
1620893740000|2021-05-13 08:15:40|25.62|25.54|25.61|25.53|25.64|25.56|25.61|25.53|0
1620893760000|2021-05-13 08:16:00|25.6|25.52|25.58|25.5|25.6|25.52|25.58|25.5|1
1620893770000|2021-05-13 08:16:10|25.56|25.48|25.58|25.5|25.61|25.53|25.56|25.48|0
1620893780000|2021-05-13 08:16:20|25.56|25.48|25.5|25.42|25.56|25.48|25.5|25.42|6
1620893790000|2021-05-13 08:16:30|25.48|25.4|25.45|25.37|25.5|25.42|25.45|25.37|4
1620893820000|2021-05-13 08:17:00|25.48|25.4|25.5|25.42|25.5|25.42|25.48|25.4|29
1620893830000|2021-05-13 08:17:10|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|7
1620893840000|2021-05-13 08:17:20|25.5|25.42|25.5|25.42|25.5|25.42|25.45|25.37|0
1620893860000|2021-05-13 08:17:40|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|104
1620893880000|2021-05-13 08:18:00|||||||||14
1620893890000|2021-05-13 08:18:10|25.49|25.41|25.47|25.39|25.5|25.42|25.47|25.39|2
1620893900000|2021-05-13 08:18:20|25.45|25.37|25.44|25.36|25.45|25.37|25.44|25.36|9
1620893910000|2021-05-13 08:18:30|25.45|25.37|25.44|25.36|25.45|25.37|25.44|25.36|0
1620893920000|2021-05-13 08:18:40|25.43|25.35|25.39|25.31|25.43|25.35|25.39|25.31|0
1620893930000|2021-05-13 08:18:50|25.43|25.35|25.44|25.36|25.44|25.36|25.41|25.33|11
1620893940000|2021-05-13 08:19:00|25.45|25.37|25.49|25.41|25.49|25.41|25.45|25.37|18
1620893950000|2021-05-13 08:19:10|25.5|25.42|25.55|25.47|25.58|25.5|25.5|25.42|5
1620893960000|2021-05-13 08:19:20|||||||||10
1620893970000|2021-05-13 08:19:30|25.52|25.44|25.55|25.47|25.55|25.47|25.5|25.42|13
1620893980000|2021-05-13 08:19:40|25.58|25.5|25.58|25.5|25.58|25.5|25.55|25.47|0
1620893990000|2021-05-13 08:19:50|25.55|25.47|25.58|25.5|25.58|25.5|25.55|25.47|0
1620894000000|2021-05-13 08:20:00|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1620894010000|2021-05-13 08:20:10|25.57|25.49|25.6|25.52|25.6|25.52|25.55|25.47|0
1620894020000|2021-05-13 08:20:20|||||||||105
1620894030000|2021-05-13 08:20:30|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|89
1620894040000|2021-05-13 08:20:40|25.57|25.49|25.6|25.52|25.6|25.52|25.57|25.49|142
1620894050000|2021-05-13 08:20:50|25.59|25.51|25.55|25.47|25.6|25.52|25.55|25.47|0
1620894060000|2021-05-13 08:21:00|25.57|25.49|25.55|25.47|25.59|25.51|25.54|25.46|70
1620894070000|2021-05-13 08:21:10|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|34
1620894100000|2021-05-13 08:21:40|25.53|25.45|25.51|25.43|25.53|25.45|25.51|25.43|11
1620894110000|2021-05-13 08:21:50|25.53|25.45|25.53|25.45|25.53|25.45|25.51|25.43|10
1620894120000|2021-05-13 08:22:00|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|0
1620894130000|2021-05-13 08:22:10|25.56|25.48|25.59|25.51|25.61|25.53|25.56|25.48|0
1620894150000|2021-05-13 08:22:30|25.58|25.5|25.59|25.51|25.59|25.51|25.58|25.5|28
1620894160000|2021-05-13 08:22:40|25.58|25.5|25.58|25.5|25.59|25.51|25.58|25.5|0
1620894170000|2021-05-13 08:22:50|25.59|25.51|25.58|25.5|25.59|25.51|25.58|25.5|0
1620894180000|2021-05-13 08:23:00|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|0
1620894200000|2021-05-13 08:23:20|25.48|25.4|25.53|25.45|25.53|25.45|25.48|25.4|15
1620894210000|2021-05-13 08:23:30|25.52|25.44|25.52|25.44|25.53|25.45|25.52|25.44|0
1620894220000|2021-05-13 08:23:40|25.53|25.45|25.48|25.4|25.53|25.45|25.48|25.4|0
1620894230000|2021-05-13 08:23:50|25.47|25.39|25.43|25.35|25.47|25.39|25.43|25.35|0
1620894240000|2021-05-13 08:24:00|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|3
1620894250000|2021-05-13 08:24:10|25.37|25.29|25.39|25.31|25.42|25.34|25.37|25.29|42
1620894260000|2021-05-13 08:24:20|25.4|25.32|25.37|25.29|25.42|25.34|25.37|25.29|2
1620894270000|2021-05-13 08:24:30|25.39|25.31|25.37|25.29|25.39|25.31|25.37|25.29|0
1620894280000|2021-05-13 08:24:40|25.34|25.26|25.36|25.28|25.36|25.28|25.34|25.26|23
1620894290000|2021-05-13 08:24:50|25.34|25.26|25.36|25.28|25.36|25.28|25.34|25.26|0
1620894300000|2021-05-13 08:25:00|25.37|25.29|25.4|25.32|25.42|25.34|25.37|25.29|19
1620894310000|2021-05-13 08:25:10|25.42|25.34|25.43|25.35|25.43|25.35|25.4|25.32|2
1620894320000|2021-05-13 08:25:20|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|1
1620894330000|2021-05-13 08:25:30|25.48|25.4|25.47|25.39|25.48|25.4|25.45|25.37|2
1620894340000|2021-05-13 08:25:40|25.43|25.35|25.53|25.45|25.53|25.45|25.43|25.35|4
1620894350000|2021-05-13 08:25:50|25.48|25.4|25.48|25.4|25.51|25.43|25.48|25.4|0
1620894370000|2021-05-13 08:26:10|||||||||22
1620894380000|2021-05-13 08:26:20|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1620894390000|2021-05-13 08:26:30|25.43|25.35|25.45|25.37|25.47|25.39|25.43|25.35|0
1620894400000|2021-05-13 08:26:40|25.43|25.35|25.47|25.39|25.47|25.39|25.43|25.35|0
1620894410000|2021-05-13 08:26:50|25.48|25.4|25.48|25.4|25.52|25.44|25.48|25.4|98
1620894420000|2021-05-13 08:27:00|25.47|25.39|25.48|25.4|25.48|25.4|25.47|25.39|21
1620894430000|2021-05-13 08:27:10|25.47|25.39|25.43|25.35|25.47|25.39|25.43|25.35|13
1620894440000|2021-05-13 08:27:20|25.42|25.34|25.38|25.3|25.42|25.34|25.38|25.3|40
1620894450000|2021-05-13 08:27:30|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|93
1620894460000|2021-05-13 08:27:40|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|19
1620894470000|2021-05-13 08:27:50|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|37
1620894480000|2021-05-13 08:28:00|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|2
1620894490000|2021-05-13 08:28:10|25.31|25.23|25.31|25.23|25.31|25.23|25.3|25.22|2
1620894500000|2021-05-13 08:28:20|25.3|25.22|25.31|25.23|25.31|25.23|25.28|25.2|0
1620894510000|2021-05-13 08:28:30|25.3|25.22|25.3|25.22|25.31|25.23|25.3|25.22|75
1620894520000|2021-05-13 08:28:40|25.33|25.25|25.33|25.25|25.35|25.27|25.3|25.22|127
1620894530000|2021-05-13 08:28:50|25.35|25.27|25.33|25.25|25.35|25.27|25.33|25.25|0
1620894540000|2021-05-13 08:29:00|25.35|25.27|25.41|25.33|25.41|25.33|25.33|25.25|2
1620894550000|2021-05-13 08:29:10|25.45|25.37|25.46|25.38|25.46|25.38|25.45|25.37|9
1620894560000|2021-05-13 08:29:20|25.49|25.41|25.47|25.39|25.51|25.43|25.46|25.38|68
1620894570000|2021-05-13 08:29:30|25.46|25.38|25.47|25.39|25.47|25.39|25.46|25.38|19
1620894590000|2021-05-13 08:29:50|25.46|25.38|25.44|25.36|25.47|25.39|25.44|25.36|5
1620894600000|2021-05-13 08:30:00|25.46|25.38|25.47|25.39|25.47|25.39|25.44|25.36|8
1620894610000|2021-05-13 08:30:10|25.51|25.43|25.51|25.43|25.52|25.44|25.49|25.41|26
1620894620000|2021-05-13 08:30:20|25.52|25.44|25.52|25.44|25.54|25.46|25.52|25.44|3
1620894630000|2021-05-13 08:30:30|25.54|25.46|25.55|25.47|25.57|25.49|25.54|25.46|9
1620894640000|2021-05-13 08:30:40|25.57|25.49|25.57|25.49|25.57|25.49|25.54|25.46|6
1620894660000|2021-05-13 08:31:00|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|13
1620894680000|2021-05-13 08:31:20|25.63|25.55|25.63|25.55|25.63|25.55|25.62|25.54|9
1620894690000|2021-05-13 08:31:30|25.67|25.59|25.67|25.59|25.72|25.64|25.67|25.59|25
1620894700000|2021-05-13 08:31:40|25.69|25.61|25.67|25.59|25.72|25.64|25.67|25.59|2
1620894710000|2021-05-13 08:31:50|25.7|25.62|25.72|25.64|25.72|25.64|25.67|25.59|9
1620894720000|2021-05-13 08:32:00|25.67|25.59|25.7|25.62|25.7|25.62|25.67|25.59|37
1620894730000|2021-05-13 08:32:10|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|14
1620894750000|2021-05-13 08:32:30|25.71|25.63|25.67|25.59|25.71|25.63|25.67|25.59|7
1620894760000|2021-05-13 08:32:40|25.66|25.58|25.62|25.54|25.67|25.59|25.61|25.53|16
1620894770000|2021-05-13 08:32:50|25.61|25.53|25.56|25.48|25.62|25.54|25.56|25.48|23
1620894780000|2021-05-13 08:33:00|25.57|25.49|25.57|25.49|25.57|25.49|25.56|25.48|19
1620894790000|2021-05-13 08:33:10|25.59|25.51|25.57|25.49|25.61|25.53|25.57|25.49|8
1620894810000|2021-05-13 08:33:30|25.56|25.48|25.57|25.49|25.57|25.49|25.54|25.46|10
1620894820000|2021-05-13 08:33:40|25.56|25.48|25.57|25.49|25.57|25.49|25.54|25.46|10
1620894830000|2021-05-13 08:33:50|25.56|25.48|25.56|25.48|25.57|25.49|25.56|25.48|20
1620894840000|2021-05-13 08:34:00|25.54|25.46|25.49|25.41|25.54|25.46|25.48|25.4|43
1620894850000|2021-05-13 08:34:10|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|0
1620894860000|2021-05-13 08:34:20|25.52|25.44|25.52|25.44|25.52|25.44|25.51|25.43|80
1620894870000|2021-05-13 08:34:30|25.51|25.43|25.52|25.44|25.52|25.44|25.51|25.43|0
1620894890000|2021-05-13 08:34:50|25.51|25.43|25.57|25.49|25.57|25.49|25.51|25.43|76
1620894900000|2021-05-13 08:35:00|25.6|25.52|25.57|25.49|25.6|25.52|25.57|25.49|17
1620894910000|2021-05-13 08:35:10|25.58|25.5|25.63|25.55|25.63|25.55|25.58|25.5|85
1620894920000|2021-05-13 08:35:20|25.62|25.54|25.64|25.56|25.64|25.56|25.62|25.54|28
1620894930000|2021-05-13 08:35:30|25.6|25.52|25.59|25.51|25.6|25.52|25.59|25.51|19
1620894940000|2021-05-13 08:35:40|25.6|25.52|25.59|25.51|25.6|25.52|25.59|25.51|2
1620894950000|2021-05-13 08:35:50|25.6|25.52|25.64|25.56|25.64|25.56|25.6|25.52|3
1620894960000|2021-05-13 08:36:00|25.6|25.52|25.59|25.51|25.6|25.52|25.59|25.51|24
1620894970000|2021-05-13 08:36:10|25.58|25.5|25.58|25.5|25.59|25.51|25.56|25.48|20
1620894980000|2021-05-13 08:36:20|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|0
1620894990000|2021-05-13 08:36:30|25.58|25.5|25.58|25.5|25.59|25.51|25.58|25.5|0
1620895000000|2021-05-13 08:36:40|25.59|25.51|25.64|25.56|25.64|25.56|25.58|25.5|6
1620895010000|2021-05-13 08:36:50|25.62|25.54|25.59|25.51|25.62|25.54|25.59|25.51|123
1620895020000|2021-05-13 08:37:00|25.62|25.54|25.59|25.51|25.62|25.54|25.59|25.51|0
1620895030000|2021-05-13 08:37:10|25.61|25.53|25.59|25.51|25.62|25.54|25.59|25.51|0
1620895050000|2021-05-13 08:37:30|||||||||37
1620895070000|2021-05-13 08:37:50|25.58|25.5|25.49|25.41|25.58|25.5|25.49|25.41|8
1620895080000|2021-05-13 08:38:00|25.53|25.45|25.54|25.46|25.54|25.46|25.53|25.45|28
1620895100000|2021-05-13 08:38:20|25.53|25.45|25.48|25.4|25.53|25.45|25.48|25.4|23
1620895110000|2021-05-13 08:38:30|25.51|25.43|25.51|25.43|25.51|25.43|25.48|25.4|0
1620895120000|2021-05-13 08:38:40|25.53|25.45|25.53|25.45|25.54|25.46|25.53|25.45|12
1620895130000|2021-05-13 08:38:50|25.51|25.43|25.5|25.42|25.51|25.43|25.48|25.4|15
1620895140000|2021-05-13 08:39:00|25.48|25.4|25.47|25.39|25.51|25.43|25.47|25.39|2
1620895150000|2021-05-13 08:39:10|25.43|25.35|25.45|25.37|25.47|25.39|25.43|25.35|16
1620895160000|2021-05-13 08:39:20|25.46|25.38|25.48|25.4|25.51|25.43|25.45|25.37|12
1620895170000|2021-05-13 08:39:30|25.49|25.41|25.49|25.41|25.49|25.41|25.49|25.41|0
1620895180000|2021-05-13 08:39:40|25.48|25.4|25.49|25.41|25.51|25.43|25.48|25.4|9
1620895190000|2021-05-13 08:39:50|25.53|25.45|25.49|25.41|25.53|25.45|25.49|25.41|0
1620895200000|2021-05-13 08:40:00|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|5
1620895210000|2021-05-13 08:40:10|25.49|25.41|25.49|25.41|25.49|25.41|25.49|25.41|0
1620895220000|2021-05-13 08:40:20|25.51|25.43|25.51|25.43|25.54|25.46|25.51|25.43|11
1620895230000|2021-05-13 08:40:30|25.53|25.45|25.57|25.49|25.57|25.49|25.51|25.43|20
1620895240000|2021-05-13 08:40:40|25.56|25.48|25.54|25.46|25.57|25.49|25.54|25.46|16
1620895250000|2021-05-13 08:40:50|25.55|25.47|25.57|25.49|25.59|25.51|25.55|25.47|0
1620895260000|2021-05-13 08:41:00|25.59|25.51|25.62|25.54|25.62|25.54|25.59|25.51|22
1620895270000|2021-05-13 08:41:10|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|2
1620895280000|2021-05-13 08:41:20|25.64|25.56|25.65|25.57|25.65|25.57|25.64|25.56|84
1620895290000|2021-05-13 08:41:30|||||||||3
1620895300000|2021-05-13 08:41:40|25.64|25.56|25.6|25.52|25.64|25.56|25.59|25.51|9
1620895310000|2021-05-13 08:41:50|25.62|25.54|25.57|25.49|25.62|25.54|25.57|25.49|0
1620895320000|2021-05-13 08:42:00|25.54|25.46|25.51|25.43|25.54|25.46|25.51|25.43|8
1620895330000|2021-05-13 08:42:10|25.52|25.44|25.54|25.46|25.54|25.46|25.51|25.43|2
1620895340000|2021-05-13 08:42:20|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|0
1620895350000|2021-05-13 08:42:30|25.54|25.46|25.54|25.46|25.54|25.46|25.51|25.43|0
1620895360000|2021-05-13 08:42:40|25.55|25.47|25.59|25.51|25.59|25.51|25.54|25.46|9
1620895370000|2021-05-13 08:42:50|25.6|25.52|25.57|25.49|25.6|25.52|25.57|25.49|3
1620895380000|2021-05-13 08:43:00|25.59|25.51|25.57|25.49|25.59|25.51|25.57|25.49|0
1620895390000|2021-05-13 08:43:10|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|28
1620895400000|2021-05-13 08:43:20|25.6|25.52|25.62|25.54|25.62|25.54|25.6|25.52|8
1620895410000|2021-05-13 08:43:30|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|3
1620895420000|2021-05-13 08:43:40|25.59|25.51|25.59|25.51|25.6|25.52|25.59|25.51|1
1620895440000|2021-05-13 08:44:00|25.57|25.49|25.49|25.41|25.57|25.49|25.49|25.41|9
1620895450000|2021-05-13 08:44:10|25.51|25.43|25.44|25.36|25.51|25.43|25.44|25.36|11
1620895460000|2021-05-13 08:44:20|25.43|25.35|25.48|25.4|25.48|25.4|25.43|25.35|28
1620895470000|2021-05-13 08:44:30|25.49|25.41|25.49|25.41|25.49|25.41|25.49|25.41|0
1620895480000|2021-05-13 08:44:40|25.54|25.46|25.49|25.41|25.54|25.46|25.49|25.41|0
1620895490000|2021-05-13 08:44:50|25.48|25.4|25.49|25.41|25.49|25.41|25.48|25.4|0
1620895510000|2021-05-13 08:45:10|||||||||15
1620895520000|2021-05-13 08:45:20|25.52|25.44|25.55|25.47|25.55|25.47|25.52|25.44|46
1620895530000|2021-05-13 08:45:30|25.57|25.49|25.57|25.49|25.6|25.52|25.55|25.47|36
1620895540000|2021-05-13 08:45:40|25.59|25.51|25.57|25.49|25.59|25.51|25.55|25.47|8
1620895550000|2021-05-13 08:45:50|25.6|25.52|25.54|25.46|25.6|25.52|25.54|25.46|304
1620895560000|2021-05-13 08:46:00|||||||||4
1620895570000|2021-05-13 08:46:10|25.55|25.47|25.54|25.46|25.55|25.47|25.54|25.46|19
1620895580000|2021-05-13 08:46:20|25.55|25.47|25.54|25.46|25.55|25.47|25.54|25.46|2
1620895590000|2021-05-13 08:46:30|25.55|25.47|25.59|25.51|25.59|25.51|25.54|25.46|0
1620895620000|2021-05-13 08:47:00|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1620895630000|2021-05-13 08:47:10|25.57|25.49|25.55|25.47|25.59|25.51|25.55|25.47|0
1620895640000|2021-05-13 08:47:20|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|28
1620895650000|2021-05-13 08:47:30|25.54|25.46|25.57|25.49|25.57|25.49|25.54|25.46|0
1620895660000|2021-05-13 08:47:40|25.55|25.47|25.57|25.49|25.57|25.49|25.54|25.46|0
1620895670000|2021-05-13 08:47:50|25.55|25.47|25.64|25.56|25.64|25.56|25.55|25.47|17
1620895680000|2021-05-13 08:48:00|25.65|25.57|25.7|25.62|25.7|25.62|25.65|25.57|19
1620895690000|2021-05-13 08:48:10|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|6
1620895700000|2021-05-13 08:48:20|25.65|25.57|25.65|25.57|25.67|25.59|25.65|25.57|30
1620895710000|2021-05-13 08:48:30|||||||||2
1620895720000|2021-05-13 08:48:40|25.67|25.59|25.65|25.57|25.67|25.59|25.65|25.57|6
1620895730000|2021-05-13 08:48:50|||||||||6
1620895740000|2021-05-13 08:49:00|25.67|25.59|25.65|25.57|25.67|25.59|25.65|25.57|0
1620895750000|2021-05-13 08:49:10|25.67|25.59|25.65|25.57|25.67|25.59|25.65|25.57|0
1620895770000|2021-05-13 08:49:30|25.67|25.59|25.67|25.59|25.67|25.59|25.65|25.57|0
1620895780000|2021-05-13 08:49:40|25.65|25.57|25.65|25.57|25.67|25.59|25.65|25.57|2
1620895790000|2021-05-13 08:49:50|25.67|25.59|25.67|25.59|25.7|25.62|25.67|25.59|3
1620895800000|2021-05-13 08:50:00|25.65|25.57|25.65|25.57|25.67|25.59|25.65|25.57|68
1620895810000|2021-05-13 08:50:10|||||||||35
1620895820000|2021-05-13 08:50:20|||||||||10
1620895830000|2021-05-13 08:50:30|25.69|25.61|25.7|25.62|25.7|25.62|25.67|25.59|10
1620895840000|2021-05-13 08:50:40|25.69|25.61|25.7|25.62|25.7|25.62|25.69|25.61|67
1620895850000|2021-05-13 08:50:50|25.69|25.61|25.7|25.62|25.7|25.62|25.69|25.61|0
1620895860000|2021-05-13 08:51:00|25.69|25.61|25.64|25.56|25.69|25.61|25.64|25.56|2
1620895870000|2021-05-13 08:51:10|25.59|25.51|25.64|25.56|25.64|25.56|25.59|25.51|15
1620895880000|2021-05-13 08:51:20|25.62|25.54|25.64|25.56|25.64|25.56|25.59|25.51|61
1620895890000|2021-05-13 08:51:30|25.67|25.59|25.64|25.56|25.67|25.59|25.64|25.56|209
1620895910000|2021-05-13 08:51:50|||||||||35
1620895920000|2021-05-13 08:52:00|25.67|25.59|25.64|25.56|25.67|25.59|25.64|25.56|0
1620895930000|2021-05-13 08:52:10|25.67|25.59|25.69|25.61|25.69|25.61|25.67|25.59|11
1620895940000|2021-05-13 08:52:20|25.67|25.59|25.69|25.61|25.69|25.61|25.67|25.59|2
1620895950000|2021-05-13 08:52:30|25.7|25.62|25.7|25.62|25.7|25.62|25.69|25.61|9
1620895960000|2021-05-13 08:52:40|25.69|25.61|25.69|25.61|25.69|25.61|25.69|25.61|9
1620895980000|2021-05-13 08:53:00|25.67|25.59|25.67|25.59|25.67|25.59|25.64|25.56|10
1620895990000|2021-05-13 08:53:10|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|0
1620896000000|2021-05-13 08:53:20|||||||||1
1620896010000|2021-05-13 08:53:30|||||||||1
1620896020000|2021-05-13 08:53:40|25.62|25.54|25.64|25.56|25.64|25.56|25.59|25.51|11
1620896030000|2021-05-13 08:53:50|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|11
1620896040000|2021-05-13 08:54:00|25.58|25.5|25.59|25.51|25.59|25.51|25.56|25.48|4
1620896050000|2021-05-13 08:54:10|25.58|25.5|25.54|25.46|25.59|25.51|25.54|25.46|7
1620896060000|2021-05-13 08:54:20|25.53|25.45|25.53|25.45|25.54|25.46|25.53|25.45|74
1620896070000|2021-05-13 08:54:30|25.51|25.43|25.48|25.4|25.51|25.43|25.48|25.4|0
1620896080000|2021-05-13 08:54:40|||||||||300
1620896100000|2021-05-13 08:55:00|25.49|25.41|25.48|25.4|25.49|25.41|25.48|25.4|9
1620896110000|2021-05-13 08:55:10|25.49|25.41|25.48|25.4|25.49|25.41|25.48|25.4|2
1620896120000|2021-05-13 08:55:20|25.46|25.38|25.43|25.35|25.46|25.38|25.43|25.35|25
1620896130000|2021-05-13 08:55:30|25.4|25.32|25.37|25.29|25.43|25.35|25.37|25.29|13
1620896140000|2021-05-13 08:55:40|25.35|25.27|25.32|25.24|25.37|25.29|25.32|25.24|12
1620896150000|2021-05-13 08:55:50|25.27|25.19|25.31|25.23|25.32|25.24|25.27|25.19|24
1620896160000|2021-05-13 08:56:00|25.32|25.24|25.31|25.23|25.32|25.24|25.31|25.23|90
1620896170000|2021-05-13 08:56:10|25.29|25.21|25.27|25.19|25.29|25.21|25.26|25.18|178
1620896180000|2021-05-13 08:56:20|25.31|25.23|25.29|25.21|25.31|25.23|25.27|25.19|9
1620896190000|2021-05-13 08:56:30|25.31|25.23|25.28|25.2|25.31|25.23|25.28|25.2|2
1620896200000|2021-05-13 08:56:40|25.29|25.21|25.26|25.18|25.31|25.23|25.26|25.18|2
1620896210000|2021-05-13 08:56:50|25.3|25.22|25.29|25.21|25.3|25.22|25.29|25.21|34
1620896220000|2021-05-13 08:57:00|25.26|25.18|25.26|25.18|25.29|25.21|25.21|25.13|164
1620896230000|2021-05-13 08:57:10|25.23|25.15|25.21|25.13|25.23|25.15|25.21|25.13|0
1620896240000|2021-05-13 08:57:20|25.18|25.1|25.16|25.08|25.18|25.1|25.16|25.08|46
1620896250000|2021-05-13 08:57:30|25.18|25.1|25.18|25.1|25.21|25.13|25.16|25.08|32
1620896260000|2021-05-13 08:57:40|25.2|25.12|25.18|25.1|25.21|25.13|25.18|25.1|5
1620896270000|2021-05-13 08:57:50|25.16|25.08|25.16|25.08|25.2|25.12|25.16|25.08|16
1620896280000|2021-05-13 08:58:00|25.18|25.1|25.16|25.08|25.18|25.1|25.16|25.08|0
1620896290000|2021-05-13 08:58:10|25.18|25.1|25.2|25.12|25.2|25.12|25.16|25.08|0
1620896300000|2021-05-13 08:58:20|25.18|25.1|25.16|25.08|25.18|25.1|25.16|25.08|0
1620896310000|2021-05-13 08:58:30|25.15|25.07|25.18|25.1|25.2|25.12|25.15|25.07|0
1620896320000|2021-05-13 08:58:40|25.16|25.08|25.16|25.08|25.16|25.08|25.15|25.07|0
1620896330000|2021-05-13 08:58:50|25.18|25.1|25.16|25.08|25.18|25.1|25.16|25.08|0
1620896340000|2021-05-13 08:59:00|25.18|25.1|25.18|25.1|25.2|25.12|25.18|25.1|0
1620896350000|2021-05-13 08:59:10|25.2|25.12|25.18|25.1|25.2|25.12|25.18|25.1|18
1620896360000|2021-05-13 08:59:20|25.2|25.12|25.2|25.12|25.2|25.12|25.18|25.1|0
1620896370000|2021-05-13 08:59:30|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|6
1620896380000|2021-05-13 08:59:40|25.2|25.12|25.2|25.12|25.21|25.13|25.2|25.12|0
1620896390000|2021-05-13 08:59:50|25.21|25.13|25.2|25.12|25.21|25.13|25.2|25.12|0
1620896400000|2021-05-13 09:00:00|25.15|25.07|25.15|25.07|25.18|25.1|25.15|25.07|42
1620896410000|2021-05-13 09:00:10|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|46
1620896420000|2021-05-13 09:00:20|||||||||91
1620896440000|2021-05-13 09:00:40|||||||||43
1620896460000|2021-05-13 09:01:00|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|26
1620896470000|2021-05-13 09:01:10|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|29
1620896480000|2021-05-13 09:01:20|25.09|25.01|25.05|24.97|25.09|25.01|25.05|24.97|8
1620896500000|2021-05-13 09:01:40|25.04|24.96|25.02|24.94|25.04|24.96|25.02|24.94|16
1620896510000|2021-05-13 09:01:50|25|24.92|25|24.92|25.02|24.94|24.99|24.91|94
1620896520000|2021-05-13 09:02:00|24.99|24.91|24.99|24.91|25|24.92|24.99|24.91|148
1620896530000|2021-05-13 09:02:10|24.95|24.87|24.99|24.91|24.99|24.91|24.94|24.86|26
1620896540000|2021-05-13 09:02:20|25|24.92|25|24.92|25|24.92|24.99|24.91|15
1620896550000|2021-05-13 09:02:30|24.99|24.91|25|24.92|25|24.92|24.99|24.91|0
1620896560000|2021-05-13 09:02:40|25.02|24.94|25|24.92|25.02|24.94|24.99|24.91|2
1620896580000|2021-05-13 09:03:00|24.99|24.91|24.97|24.89|24.99|24.91|24.95|24.87|3
1620896590000|2021-05-13 09:03:10|24.95|24.87|24.94|24.86|24.97|24.89|24.94|24.86|37
1620896600000|2021-05-13 09:03:20|24.95|24.87|24.97|24.89|24.97|24.89|24.94|24.86|52
1620896610000|2021-05-13 09:03:30|24.99|24.91|24.98|24.9|24.99|24.91|24.94|24.86|133
1620896620000|2021-05-13 09:03:40|24.96|24.88|24.98|24.9|24.98|24.9|24.96|24.88|0
1620896630000|2021-05-13 09:03:50|24.99|24.91|24.96|24.88|24.99|24.91|24.96|24.88|53
1620896640000|2021-05-13 09:04:00|24.94|24.86|24.93|24.85|24.94|24.86|24.89|24.81|151
1620896650000|2021-05-13 09:04:10|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|96
1620896660000|2021-05-13 09:04:20|24.87|24.79|24.87|24.79|24.88|24.8|24.87|24.79|45
1620896670000|2021-05-13 09:04:30|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|3
1620896680000|2021-05-13 09:04:40|||||||||36
1620896690000|2021-05-13 09:04:50|24.93|24.85|24.96|24.88|24.96|24.88|24.93|24.85|59
1620896700000|2021-05-13 09:05:00|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|64
1620896710000|2021-05-13 09:05:10|25.02|24.94|25.04|24.96|25.04|24.96|25.02|24.94|5
1620896720000|2021-05-13 09:05:20|25.02|24.94|25.05|24.97|25.05|24.97|25.02|24.94|20
1620896730000|2021-05-13 09:05:30|||||||||23
1620896740000|2021-05-13 09:05:40|25.04|24.96|25.04|24.96|25.05|24.97|25.04|24.96|20
1620896750000|2021-05-13 09:05:50|25.05|24.97|25.05|24.97|25.05|24.97|25.04|24.96|10
1620896760000|2021-05-13 09:06:00|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|39
1620896770000|2021-05-13 09:06:10|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|2
1620896780000|2021-05-13 09:06:20|25.13|25.05|25.15|25.07|25.15|25.07|25.13|25.05|97
1620896790000|2021-05-13 09:06:30|||||||||5
1620896800000|2021-05-13 09:06:40|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|3
1620896810000|2021-05-13 09:06:50|25.18|25.1|25.21|25.13|25.21|25.13|25.18|25.1|1
1620896820000|2021-05-13 09:07:00|25.22|25.14|25.22|25.14|25.22|25.14|25.21|25.13|2
1620896830000|2021-05-13 09:07:10|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|22
1620896840000|2021-05-13 09:07:20|||||||||9
1620896850000|2021-05-13 09:07:30|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|246
1620896860000|2021-05-13 09:07:40|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|10
1620896870000|2021-05-13 09:07:50|||||||||4
1620896880000|2021-05-13 09:08:00|25.2|25.12|25.18|25.1|25.21|25.13|25.18|25.1|21
1620896890000|2021-05-13 09:08:10|25.2|25.12|25.2|25.12|25.2|25.12|25.15|25.07|6
1620896900000|2021-05-13 09:08:20|25.21|25.13|25.2|25.12|25.21|25.13|25.2|25.12|110
1620896910000|2021-05-13 09:08:30|||||||||4
1620896920000|2021-05-13 09:08:40|25.17|25.09|25.15|25.07|25.17|25.09|25.15|25.07|10
1620896930000|2021-05-13 09:08:50|25.12|25.04|25.1|25.02|25.12|25.04|25.1|25.02|34
1620896940000|2021-05-13 09:09:00|||||||||2
1620896950000|2021-05-13 09:09:10|||||||||6
1620896980000|2021-05-13 09:09:40|||||||||223
1620896990000|2021-05-13 09:09:50|25.12|25.04|25.1|25.02|25.12|25.04|25.1|25.02|11
1620897000000|2021-05-13 09:10:00|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|6
1620897010000|2021-05-13 09:10:10|25.07|24.99|25.05|24.97|25.07|24.99|25.05|24.97|2
1620897020000|2021-05-13 09:10:20|25.07|24.99|25.1|25.02|25.1|25.02|25.07|24.99|5
1620897030000|2021-05-13 09:10:30|25.07|24.99|25.04|24.96|25.07|24.99|25.04|24.96|211
1620897040000|2021-05-13 09:10:40|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|11
1620897050000|2021-05-13 09:10:50|25.04|24.96|25.04|24.96|25.05|24.97|25.04|24.96|215
1620897060000|2021-05-13 09:11:00|25.05|24.97|25.05|24.97|25.05|24.97|25.04|24.96|1
1620897070000|2021-05-13 09:11:10|25.07|24.99|25.04|24.96|25.07|24.99|25.04|24.96|79
1620897080000|2021-05-13 09:11:20|25.09|25.01|25.06|24.98|25.09|25.01|25.06|24.98|130
1620897090000|2021-05-13 09:11:30|25.04|24.96|25.06|24.98|25.06|24.98|25.04|24.96|1
1620897100000|2021-05-13 09:11:40|25.08|25|25.09|25.01|25.09|25.01|25.08|25|2
1620897110000|2021-05-13 09:11:50|25.04|24.96|25.06|24.98|25.06|24.98|25.04|24.96|80
1620897120000|2021-05-13 09:12:00|25.04|24.96|25.03|24.95|25.04|24.96|25.03|24.95|53
1620897130000|2021-05-13 09:12:10|25.04|24.96|25.02|24.94|25.04|24.96|25.01|24.93|45
1620897140000|2021-05-13 09:12:20|25.03|24.95|25.08|25|25.08|25|25.03|24.95|172
1620897150000|2021-05-13 09:12:30|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|241
1620897160000|2021-05-13 09:12:40|25.13|25.05|25.13|25.05|25.14|25.06|25.13|25.05|6
1620897170000|2021-05-13 09:12:50|25.14|25.06|25.15|25.07|25.15|25.07|25.13|25.05|62
1620897180000|2021-05-13 09:13:00|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|3
1620897190000|2021-05-13 09:13:10|25.09|25.01|25.08|25|25.11|25.03|25.08|25|91
1620897200000|2021-05-13 09:13:20|25.09|25.01|25.09|25.01|25.09|25.01|25.08|25|12
1620897210000|2021-05-13 09:13:30|25.08|25|25.08|25|25.09|25.01|25.08|25|60
1620897220000|2021-05-13 09:13:40|25.09|25.01|25.04|24.96|25.09|25.01|25.04|24.96|51
1620897230000|2021-05-13 09:13:50|25.06|24.98|25.09|25.01|25.09|25.01|25.06|24.98|12
1620897240000|2021-05-13 09:14:00|25.13|25.05|25.09|25.01|25.14|25.06|25.09|25.01|232
1620897250000|2021-05-13 09:14:10|25.11|25.03|25.14|25.06|25.14|25.06|25.11|25.03|4
1620897270000|2021-05-13 09:14:30|||||||||3
1620897280000|2021-05-13 09:14:40|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|0
1620897290000|2021-05-13 09:14:50|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1620897300000|2021-05-13 09:15:00|25.12|25.04|25.14|25.06|25.14|25.06|25.12|25.04|3
1620897310000|2021-05-13 09:15:10|||||||||1
1620897320000|2021-05-13 09:15:20|25.16|25.08|25.16|25.08|25.16|25.08|25.14|25.06|29
1620897330000|2021-05-13 09:15:30|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1620897340000|2021-05-13 09:15:40|25.16|25.08|25.19|25.11|25.19|25.11|25.16|25.08|6
1620897360000|2021-05-13 09:16:00|||||||||7
1620897390000|2021-05-13 09:16:30|||||||||2
1620897410000|2021-05-13 09:16:50|||||||||5
1620897430000|2021-05-13 09:17:10|||||||||2
1620897440000|2021-05-13 09:17:20|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|2
1620897450000|2021-05-13 09:17:30|25.26|25.18|25.28|25.2|25.28|25.2|25.26|25.18|24
1620897460000|2021-05-13 09:17:40|||||||||53
1620897470000|2021-05-13 09:17:50|25.29|25.21|25.29|25.21|25.29|25.21|25.29|25.21|113
1620897480000|2021-05-13 09:18:00|||||||||64
1620897490000|2021-05-13 09:18:10|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|6
1620897510000|2021-05-13 09:18:30|25.29|25.21|25.29|25.21|25.29|25.21|25.29|25.21|0
1620897520000|2021-05-13 09:18:40|25.3|25.22|25.34|25.26|25.34|25.26|25.3|25.22|4
1620897530000|2021-05-13 09:18:50|25.3|25.22|25.32|25.24|25.32|25.24|25.3|25.22|0
1620897540000|2021-05-13 09:19:00|25.29|25.21|25.29|25.21|25.29|25.21|25.29|25.21|6
1620897550000|2021-05-13 09:19:10|25.26|25.18|25.29|25.21|25.29|25.21|25.24|25.16|18
1620897560000|2021-05-13 09:19:20|25.24|25.16|25.24|25.16|25.26|25.18|25.24|25.16|6
1620897570000|2021-05-13 09:19:30|25.25|25.17|25.26|25.18|25.27|25.19|25.24|25.16|0
1620897580000|2021-05-13 09:19:40|25.27|25.19|25.21|25.13|25.28|25.2|25.21|25.13|16
1620897590000|2021-05-13 09:19:50|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|4
1620897610000|2021-05-13 09:20:10|||||||||5
1620897630000|2021-05-13 09:20:30|||||||||4
1620897640000|2021-05-13 09:20:40|||||||||2
1620897650000|2021-05-13 09:20:50|25.21|25.13|25.22|25.14|25.22|25.14|25.21|25.13|4
1620897660000|2021-05-13 09:21:00|25.21|25.13|25.22|25.14|25.22|25.14|25.21|25.13|2
1620897670000|2021-05-13 09:21:10|25.21|25.13|25.11|25.03|25.21|25.13|25.11|25.03|19
1620897680000|2021-05-13 09:21:20|25.13|25.05|25.14|25.06|25.14|25.06|25.11|25.03|106
1620897690000|2021-05-13 09:21:30|||||||||1
1620897700000|2021-05-13 09:21:40|25.16|25.08|25.14|25.06|25.16|25.08|25.14|25.06|0
1620897740000|2021-05-13 09:22:20|||||||||1
1620897750000|2021-05-13 09:22:30|25.13|25.05|25.08|25|25.13|25.05|25.08|25|94
1620897760000|2021-05-13 09:22:40|25.06|24.98|25.06|24.98|25.08|25|25.06|24.98|0
1620897770000|2021-05-13 09:22:50|25.05|24.97|25|24.92|25.05|24.97|25|24.92|45
1620897780000|2021-05-13 09:23:00|24.98|24.9|24.98|24.9|25|24.92|24.98|24.9|0
1620897790000|2021-05-13 09:23:10|||||||||19
1620897830000|2021-05-13 09:23:50|24.96|24.88|24.98|24.9|24.98|24.9|24.95|24.87|54
1620897870000|2021-05-13 09:24:30|24.94|24.86|24.94|24.86|24.98|24.9|24.94|24.86|0
1620897880000|2021-05-13 09:24:40|24.96|24.88|24.98|24.9|24.99|24.91|24.96|24.88|96
1620897900000|2021-05-13 09:25:00|||||||||1
1620897920000|2021-05-13 09:25:20|24.95|24.87|24.93|24.85|24.95|24.87|24.93|24.85|9
1620897940000|2021-05-13 09:25:40|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|55
1620897950000|2021-05-13 09:25:50|24.93|24.85|24.92|24.84|24.93|24.85|24.92|24.84|0
1620897960000|2021-05-13 09:26:00|24.93|24.85|24.93|24.85|24.93|24.85|24.92|24.84|3
1620897970000|2021-05-13 09:26:10|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|0
1620897980000|2021-05-13 09:26:20|24.9|24.82|24.92|24.84|24.92|24.84|24.9|24.82|0
1620897990000|2021-05-13 09:26:30|24.93|24.85|24.92|24.84|24.93|24.85|24.92|24.84|24
1620898000000|2021-05-13 09:26:40|24.93|24.85|24.93|24.85|24.93|24.85|24.92|24.84|0
1620898010000|2021-05-13 09:26:50|24.92|24.84|24.92|24.84|24.93|24.85|24.92|24.84|1
1620898030000|2021-05-13 09:27:10|24.93|24.85|24.92|24.84|24.93|24.85|24.9|24.82|0
1620898050000|2021-05-13 09:27:30|24.9|24.82|24.92|24.84|24.92|24.84|24.9|24.82|0
1620898060000|2021-05-13 09:27:40|24.93|24.85|24.92|24.84|24.93|24.85|24.92|24.84|39
1620898070000|2021-05-13 09:27:50|24.93|24.85|24.92|24.84|24.93|24.85|24.92|24.84|0
1620898080000|2021-05-13 09:28:00|24.93|24.85|24.92|24.84|24.93|24.85|24.92|24.84|0
1620898090000|2021-05-13 09:28:10|24.93|24.85|24.92|24.84|24.93|24.85|24.92|24.84|0
1620898110000|2021-05-13 09:28:30|24.93|24.85|24.92|24.84|24.93|24.85|24.92|24.84|0
1620898140000|2021-05-13 09:29:00|24.93|24.85|24.95|24.87|24.95|24.87|24.92|24.84|8
1620898150000|2021-05-13 09:29:10|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|21
1620898170000|2021-05-13 09:29:30|24.97|24.89|24.93|24.85|24.97|24.89|24.93|24.85|6
1620898180000|2021-05-13 09:29:40|24.95|24.87|24.98|24.9|24.98|24.9|24.95|24.87|6
1620898190000|2021-05-13 09:29:50|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1620898200000|2021-05-13 09:30:00|24.95|24.87|24.93|24.85|24.97|24.89|24.93|24.85|0
1620898220000|2021-05-13 09:30:20|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|10
1620898230000|2021-05-13 09:30:30|24.93|24.85|24.93|24.85|24.93|24.85|24.92|24.84|60
1620898250000|2021-05-13 09:30:50|24.95|24.87|24.95|24.87|24.97|24.89|24.93|24.85|0
1620898260000|2021-05-13 09:31:00|24.97|24.89|24.97|24.89|24.97|24.89|24.93|24.85|0
1620898270000|2021-05-13 09:31:10|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|0
1620898280000|2021-05-13 09:31:20|24.98|24.9|24.93|24.85|24.98|24.9|24.93|24.85|0
1620898290000|2021-05-13 09:31:30|24.92|24.84|24.92|24.84|24.93|24.85|24.92|24.84|9
1620898340000|2021-05-13 09:32:20|24.94|24.86|24.95|24.87|24.95|24.87|24.92|24.84|78
1620898350000|2021-05-13 09:32:30|24.97|24.89|24.92|24.84|24.97|24.89|24.92|24.84|0
1620898360000|2021-05-13 09:32:40|24.94|24.86|24.96|24.88|24.96|24.88|24.94|24.86|0
1620898370000|2021-05-13 09:32:50|24.97|24.89|24.97|24.89|24.97|24.89|24.96|24.88|0
1620898380000|2021-05-13 09:33:00|24.96|24.88|24.97|24.89|24.97|24.89|24.96|24.88|0
1620898390000|2021-05-13 09:33:10|24.96|24.88|24.97|24.89|24.97|24.89|24.96|24.88|0
1620898420000|2021-05-13 09:33:40|24.99|24.91|24.99|24.91|25.01|24.93|24.99|24.91|3
1620898430000|2021-05-13 09:33:50|25.01|24.93|25.02|24.94|25.02|24.94|25.01|24.93|2
1620898440000|2021-05-13 09:34:00|25.01|24.93|25.02|24.94|25.02|24.94|25.01|24.93|0
1620898450000|2021-05-13 09:34:10|25.01|24.93|25.02|24.94|25.02|24.94|25.01|24.93|5
1620898460000|2021-05-13 09:34:20|25.04|24.96|25.07|24.99|25.07|24.99|25.04|24.96|0
1620898470000|2021-05-13 09:34:30|25.06|24.98|25.07|24.99|25.07|24.99|25.06|24.98|10
1620898480000|2021-05-13 09:34:40|||||||||5
1620898490000|2021-05-13 09:34:50|25.06|24.98|25.06|24.98|25.06|24.98|25.02|24.94|0
1620898500000|2021-05-13 09:35:00|25.04|24.96|25.04|24.96|25.04|24.96|25.02|24.94|3
1620898510000|2021-05-13 09:35:10|25.02|24.94|25.06|24.98|25.06|24.98|25.02|24.94|25
1620898520000|2021-05-13 09:35:20|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|27
1620898530000|2021-05-13 09:35:30|||||||||5
1620898540000|2021-05-13 09:35:40|25.09|25.01|25.12|25.04|25.12|25.04|25.07|24.99|0
1620898550000|2021-05-13 09:35:50|25.1|25.02|25.1|25.02|25.12|25.04|25.1|25.02|13
1620898560000|2021-05-13 09:36:00|25.07|24.99|25.09|25.01|25.09|25.01|25.07|24.99|1
1620898570000|2021-05-13 09:36:10|25.07|24.99|25.12|25.04|25.12|25.04|25.07|24.99|6
1620898580000|2021-05-13 09:36:20|||||||||4
1620898590000|2021-05-13 09:36:30|25.07|24.99|25.12|25.04|25.12|25.04|25.07|24.99|12
1620898610000|2021-05-13 09:36:50|25.09|25.01|25.07|24.99|25.09|25.01|25.07|24.99|0
1620898620000|2021-05-13 09:37:00|25.06|24.98|25.07|24.99|25.07|24.99|25.06|24.98|8
1620898630000|2021-05-13 09:37:10|||||||||2
1620898640000|2021-05-13 09:37:20|||||||||2
1620898660000|2021-05-13 09:37:40|||||||||5
1620898680000|2021-05-13 09:38:00|25.06|24.98|25.07|24.99|25.07|24.99|25.06|24.98|4
1620898700000|2021-05-13 09:38:20|||||||||2
1620898710000|2021-05-13 09:38:30|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|12
1620898720000|2021-05-13 09:38:40|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|4
1620898740000|2021-05-13 09:39:00|||||||||4
1620898750000|2021-05-13 09:39:10|||||||||5
1620898760000|2021-05-13 09:39:20|||||||||3
1620898770000|2021-05-13 09:39:30|||||||||4
1620898780000|2021-05-13 09:39:40|||||||||9
1620898790000|2021-05-13 09:39:50|||||||||5
1620898800000|2021-05-13 09:40:00|25.04|24.96|25.02|24.94|25.06|24.98|25.02|24.94|0
1620898820000|2021-05-13 09:40:20|||||||||2
1620898830000|2021-05-13 09:40:30|25.07|24.99|25.02|24.94|25.07|24.99|25.02|24.94|3
1620898840000|2021-05-13 09:40:40|25.01|24.93|25.01|24.93|25.02|24.94|25.01|24.93|65
1620898850000|2021-05-13 09:40:50|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1620898860000|2021-05-13 09:41:00|||||||||3
1620898870000|2021-05-13 09:41:10|||||||||2
1620898890000|2021-05-13 09:41:30|25.01|24.93|25.02|24.94|25.02|24.94|25.01|24.93|0
1620898900000|2021-05-13 09:41:40|||||||||2
1620898920000|2021-05-13 09:42:00|||||||||5
1620898940000|2021-05-13 09:42:20|25.06|24.98|25.07|24.99|25.07|24.99|25.06|24.98|7
1620898960000|2021-05-13 09:42:40|||||||||3
1620898970000|2021-05-13 09:42:50|||||||||10
1620898980000|2021-05-13 09:43:00|25.04|24.96|25.02|24.94|25.04|24.96|25.02|24.94|3
1620899000000|2021-05-13 09:43:20|25.06|24.98|25.02|24.94|25.07|24.99|25.02|24.94|13
1620899010000|2021-05-13 09:43:30|25.01|24.93|25.02|24.94|25.02|24.94|25.01|24.93|0
1620899020000|2021-05-13 09:43:40|||||||||3
1620899030000|2021-05-13 09:43:50|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|1
1620899040000|2021-05-13 09:44:00|25.02|24.94|25.02|24.94|25.02|24.94|25.01|24.93|0
1620899050000|2021-05-13 09:44:10|25.04|24.96|25.01|24.93|25.04|24.96|25.01|24.93|2
1620899070000|2021-05-13 09:44:30|||||||||2
1620899080000|2021-05-13 09:44:40|25.04|24.96|25.06|24.98|25.06|24.98|25.04|24.96|1
1620899090000|2021-05-13 09:44:50|25.02|24.94|25.01|24.93|25.02|24.94|25.01|24.93|4
1620899120000|2021-05-13 09:45:20|||||||||4
1620899130000|2021-05-13 09:45:30|||||||||4
1620899150000|2021-05-13 09:45:50|||||||||4
1620899160000|2021-05-13 09:46:00|25.02|24.94|25.02|24.94|25.02|24.94|25.01|24.93|0
1620899170000|2021-05-13 09:46:10|||||||||2
1620899180000|2021-05-13 09:46:20|25.06|24.98|25.02|24.94|25.06|24.98|25.01|24.93|0
1620899190000|2021-05-13 09:46:30|25.04|24.96|25.06|24.98|25.06|24.98|25.04|24.96|3
1620899200000|2021-05-13 09:46:40|||||||||2
1620899220000|2021-05-13 09:47:00|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|13
1620899230000|2021-05-13 09:47:10|||||||||5
1620899240000|2021-05-13 09:47:20|||||||||5
1620899260000|2021-05-13 09:47:40|25.09|25.01|25.09|25.01|25.09|25.01|25.07|24.99|0
1620899270000|2021-05-13 09:47:50|25.07|24.99|25.09|25.01|25.09|25.01|25.07|24.99|4
1620899280000|2021-05-13 09:48:00|25.07|24.99|25.07|24.99|25.09|25.01|25.07|24.99|0
1620899290000|2021-05-13 09:48:10|||||||||3
1620899300000|2021-05-13 09:48:20|25.09|25.01|25.07|24.99|25.09|25.01|25.07|24.99|0
1620899310000|2021-05-13 09:48:30|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|7
1620899320000|2021-05-13 09:48:40|||||||||1
1620899330000|2021-05-13 09:48:50|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|0
1620899340000|2021-05-13 09:49:00|25.06|24.98|25.07|24.99|25.11|25.03|25.06|24.98|2
1620899350000|2021-05-13 09:49:10|25.06|24.98|25.07|24.99|25.07|24.99|25.06|24.98|0
1620899360000|2021-05-13 09:49:20|25.09|25.01|25.07|24.99|25.11|25.03|25.07|24.99|4
1620899370000|2021-05-13 09:49:30|25.09|25.01|25.09|25.01|25.09|25.01|25.07|24.99|0
1620899380000|2021-05-13 09:49:40|25.07|24.99|25.07|24.99|25.09|25.01|25.07|24.99|0
1620899390000|2021-05-13 09:49:50|25.09|25.01|25.09|25.01|25.09|25.01|25.07|24.99|5
1620899400000|2021-05-13 09:50:00|25.07|24.99|25.07|24.99|25.09|25.01|25.07|24.99|0
1620899420000|2021-05-13 09:50:20|||||||||3
1620899440000|2021-05-13 09:50:40|||||||||5
1620899450000|2021-05-13 09:50:50|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1620899460000|2021-05-13 09:51:00|25.04|24.96|25.01|24.93|25.04|24.96|25.01|24.93|0
1620899470000|2021-05-13 09:51:10|25.02|24.94|25.01|24.93|25.02|24.94|25.01|24.93|2
1620899480000|2021-05-13 09:51:20|25.02|24.94|25.02|24.94|25.02|24.94|25.01|24.93|0
1620899490000|2021-05-13 09:51:30|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|3
1620899500000|2021-05-13 09:51:40|25.02|24.94|25.01|24.93|25.02|24.94|25.01|24.93|0
1620899510000|2021-05-13 09:51:50|||||||||2
1620899520000|2021-05-13 09:52:00|||||||||2
1620899540000|2021-05-13 09:52:20|||||||||3
1620899550000|2021-05-13 09:52:30|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|1
1620899560000|2021-05-13 09:52:40|25.04|24.96|25.01|24.93|25.04|24.96|25.01|24.93|2
1620899570000|2021-05-13 09:52:50|25.02|24.94|25.02|24.94|25.02|24.94|25.01|24.93|5
1620899580000|2021-05-13 09:53:00|25.01|24.93|25.02|24.94|25.02|24.94|25.01|24.93|5
1620899590000|2021-05-13 09:53:10|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|10
1620899610000|2021-05-13 09:53:30|25|24.92|25.01|24.93|25.01|24.93|25|24.92|59
1620899620000|2021-05-13 09:53:40|25|24.92|24.91|24.83|25.01|24.93|24.91|24.83|15
1620899630000|2021-05-13 09:53:50|24.93|24.85|24.9|24.82|24.93|24.85|24.9|24.82|80
1620899640000|2021-05-13 09:54:00|24.91|24.83|24.91|24.83|24.93|24.85|24.9|24.82|0
1620899650000|2021-05-13 09:54:10|24.93|24.85|24.91|24.83|24.95|24.87|24.91|24.83|2
1620899660000|2021-05-13 09:54:20|24.9|24.82|24.9|24.82|24.91|24.83|24.9|24.82|0
1620899670000|2021-05-13 09:54:30|24.91|24.83|24.9|24.82|24.91|24.83|24.9|24.82|5
1620899680000|2021-05-13 09:54:40|24.91|24.83|24.9|24.82|24.91|24.83|24.9|24.82|40
1620899690000|2021-05-13 09:54:50|24.91|24.83|24.9|24.82|24.91|24.83|24.9|24.82|14
1620899700000|2021-05-13 09:55:00|24.88|24.8|24.85|24.77|24.88|24.8|24.85|24.77|13
1620899710000|2021-05-13 09:55:10|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1620899730000|2021-05-13 09:55:30|24.91|24.83|24.9|24.82|24.91|24.83|24.9|24.82|25
1620899760000|2021-05-13 09:56:00|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|5
1620899770000|2021-05-13 09:56:10|24.93|24.85|24.96|24.88|24.96|24.88|24.93|24.85|197
1620899790000|2021-05-13 09:56:30|24.97|24.89|24.96|24.88|24.97|24.89|24.96|24.88|1
1620899830000|2021-05-13 09:57:10|24.97|24.89|25.01|24.93|25.01|24.93|24.97|24.89|2
1620899850000|2021-05-13 09:57:30|25.02|24.94|25.02|24.94|25.04|24.96|25.02|24.94|13
1620899860000|2021-05-13 09:57:40|25.01|24.93|25.02|24.94|25.02|24.94|25.01|24.93|2
1620899870000|2021-05-13 09:57:50|25.05|24.97|25.02|24.94|25.05|24.97|25.01|24.93|7
1620899880000|2021-05-13 09:58:00|25.04|24.96|25.13|25.05|25.13|25.05|25.04|24.96|157
1620899890000|2021-05-13 09:58:10|25.14|25.06|25.18|25.1|25.18|25.1|25.13|25.05|16
1620899900000|2021-05-13 09:58:20|25.13|25.05|25.13|25.05|25.14|25.06|25.13|25.05|22
1620899910000|2021-05-13 09:58:30|25.12|25.04|25.1|25.02|25.12|25.04|25.08|25|59
1620899920000|2021-05-13 09:58:40|25.12|25.04|25.08|25|25.12|25.04|25.07|24.99|0
1620899930000|2021-05-13 09:58:50|25.07|24.99|25.07|24.99|25.1|25.02|25.07|24.99|0
1620899940000|2021-05-13 09:59:00|25.08|25|25.08|25|25.1|25.02|25.07|24.99|11
1620899950000|2021-05-13 09:59:10|25.12|25.04|25.1|25.02|25.12|25.04|25.1|25.02|0
1620899960000|2021-05-13 09:59:20|25.12|25.04|25.13|25.05|25.13|25.05|25.1|25.02|20
1620899970000|2021-05-13 09:59:30|25.12|25.04|25.13|25.05|25.13|25.05|25.12|25.04|0
1620899980000|2021-05-13 09:59:40|25.12|25.04|25.12|25.04|25.13|25.05|25.12|25.04|98
1620900000000|2021-05-13 10:00:00|25.13|25.05|25.07|24.99|25.13|25.05|25.07|24.99|9
1620900020000|2021-05-13 10:00:20|25.1|25.02|25.08|25|25.1|25.02|25.08|25|0
1620900030000|2021-05-13 10:00:30|25.07|24.99|25.02|24.94|25.07|24.99|25.02|24.94|38
1620900040000|2021-05-13 10:00:40|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|0
1620900060000|2021-05-13 10:01:00|25.06|24.98|25.07|24.99|25.07|24.99|25.06|24.98|3
1620900110000|2021-05-13 10:01:50|25.1|25.02|25.12|25.04|25.12|25.04|25.07|24.99|1
1620900120000|2021-05-13 10:02:00|25.1|25.02|25.08|25|25.1|25.02|25.08|25|0
1620900140000|2021-05-13 10:02:20|25.1|25.02|25.12|25.04|25.12|25.04|25.08|25|0
1620900150000|2021-05-13 10:02:30|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1620900160000|2021-05-13 10:02:40|25.12|25.04|25.13|25.05|25.13|25.05|25.12|25.04|10
1620900170000|2021-05-13 10:02:50|25.15|25.07|25.18|25.1|25.18|25.1|25.13|25.05|104
1620900190000|2021-05-13 10:03:10|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|19
1620900200000|2021-05-13 10:03:20|25.18|25.1|25.18|25.1|25.18|25.1|25.17|25.09|108
1620900210000|2021-05-13 10:03:30|25.17|25.09|25.18|25.1|25.18|25.1|25.17|25.09|0
1620900220000|2021-05-13 10:03:40|25.2|25.12|25.18|25.1|25.22|25.14|25.18|25.1|22
1620900230000|2021-05-13 10:03:50|25.2|25.12|25.26|25.18|25.26|25.18|25.2|25.12|101
1620900240000|2021-05-13 10:04:00|25.23|25.15|25.2|25.12|25.23|25.15|25.18|25.1|94
1620900250000|2021-05-13 10:04:10|25.18|25.1|25.23|25.15|25.23|25.15|25.18|25.1|0
1620900270000|2021-05-13 10:04:30|25.24|25.16|25.23|25.15|25.24|25.16|25.23|25.15|45
1620900280000|2021-05-13 10:04:40|25.25|25.17|25.28|25.2|25.28|25.2|25.25|25.17|0
1620900290000|2021-05-13 10:04:50|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|0
1620900300000|2021-05-13 10:05:00|25.28|25.2|25.29|25.21|25.29|25.21|25.28|25.2|2
1620900310000|2021-05-13 10:05:10|25.28|25.2|25.31|25.23|25.31|25.23|25.28|25.2|10
1620900320000|2021-05-13 10:05:20|25.33|25.25|25.31|25.23|25.34|25.26|25.31|25.23|7
1620900330000|2021-05-13 10:05:30|25.33|25.25|25.33|25.25|25.34|25.26|25.31|25.23|0
1620900340000|2021-05-13 10:05:40|25.34|25.26|25.34|25.26|25.34|25.26|25.29|25.21|93
1620900350000|2021-05-13 10:05:50|25.39|25.31|25.36|25.28|25.39|25.31|25.34|25.26|0
1620900360000|2021-05-13 10:06:00|25.35|25.27|25.34|25.26|25.37|25.29|25.34|25.26|0
1620900390000|2021-05-13 10:06:30|||||||||1
1620900410000|2021-05-13 10:06:50|25.29|25.21|25.29|25.21|25.29|25.21|25.29|25.21|0
1620900420000|2021-05-13 10:07:00|25.31|25.23|25.29|25.21|25.31|25.23|25.29|25.21|16
1620900430000|2021-05-13 10:07:10|25.31|25.23|25.29|25.21|25.31|25.23|25.29|25.21|0
1620900440000|2021-05-13 10:07:20|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|3
1620900450000|2021-05-13 10:07:30|25.24|25.16|25.24|25.16|25.26|25.18|25.24|25.16|0
1620900460000|2021-05-13 10:07:40|25.23|25.15|25.24|25.16|25.24|25.16|25.23|25.15|8
1620900470000|2021-05-13 10:07:50|25.23|25.15|25.23|25.15|25.24|25.16|25.21|25.13|37
1620900480000|2021-05-13 10:08:00|25.24|25.16|25.23|25.15|25.24|25.16|25.23|25.15|0
1620900500000|2021-05-13 10:08:20|25.21|25.13|25.24|25.16|25.24|25.16|25.19|25.11|2
1620900530000|2021-05-13 10:08:50|25.26|25.18|25.29|25.21|25.29|25.21|25.26|25.18|0
1620900540000|2021-05-13 10:09:00|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|2
1620900550000|2021-05-13 10:09:10|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|2
1620900560000|2021-05-13 10:09:20|25.21|25.13|25.18|25.1|25.21|25.13|25.18|25.1|13
1620900580000|2021-05-13 10:09:40|||||||||5
1620900600000|2021-05-13 10:10:00|25.19|25.11|25.23|25.15|25.23|25.15|25.19|25.11|0
1620900610000|2021-05-13 10:10:10|||||||||9
1620900620000|2021-05-13 10:10:20|||||||||3
1620900640000|2021-05-13 10:10:40|25.24|25.16|25.24|25.16|25.24|25.16|25.23|25.15|6
1620900650000|2021-05-13 10:10:50|||||||||4
1620900660000|2021-05-13 10:11:00|||||||||1
1620900670000|2021-05-13 10:11:10|25.19|25.11|25.23|25.15|25.23|25.15|25.19|25.11|1
1620900680000|2021-05-13 10:11:20|25.19|25.11|25.21|25.13|25.21|25.13|25.19|25.11|2
1620900690000|2021-05-13 10:11:30|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1620900700000|2021-05-13 10:11:40|25.21|25.13|25.19|25.11|25.21|25.13|25.19|25.11|8
1620900730000|2021-05-13 10:12:10|25.21|25.13|25.24|25.16|25.24|25.16|25.21|25.13|4
1620900740000|2021-05-13 10:12:20|||||||||2
1620900750000|2021-05-13 10:12:30|25.23|25.15|25.24|25.16|25.24|25.16|25.23|25.15|99
1620900760000|2021-05-13 10:12:40|||||||||2
1620900790000|2021-05-13 10:13:10|25.23|25.15|25.24|25.16|25.24|25.16|25.23|25.15|11
1620900800000|2021-05-13 10:13:20|25.23|25.15|25.14|25.06|25.23|25.15|25.14|25.06|0
1620900810000|2021-05-13 10:13:30|25.16|25.08|25.13|25.05|25.16|25.08|25.13|25.05|17
1620900820000|2021-05-13 10:13:40|25.12|25.04|25.08|25|25.12|25.04|25.08|25|6
1620900830000|2021-05-13 10:13:50|25.1|25.02|25.08|25|25.12|25.04|25.08|25|21
1620900840000|2021-05-13 10:14:00|25.07|24.99|25.08|25|25.1|25.02|25.07|24.99|192
1620900850000|2021-05-13 10:14:10|25.07|24.99|25.02|24.94|25.07|24.99|25.02|24.94|9
1620900860000|2021-05-13 10:14:20|25.03|24.95|25.02|24.94|25.05|24.97|25.02|24.94|14
1620900870000|2021-05-13 10:14:30|25.03|24.95|25.02|24.94|25.05|24.97|25.02|24.94|0
1620900880000|2021-05-13 10:14:40|25.05|24.97|25.05|24.97|25.07|24.99|25.04|24.96|3
1620900890000|2021-05-13 10:14:50|25.07|24.99|25.07|24.99|25.07|24.99|25.05|24.97|0
1620900900000|2021-05-13 10:15:00|25.05|24.97|25.07|24.99|25.07|24.99|25.05|24.97|3
1620900910000|2021-05-13 10:15:10|||||||||32
1620900920000|2021-05-13 10:15:20|25.05|24.97|25.03|24.95|25.07|24.99|25.03|24.95|1
1620900930000|2021-05-13 10:15:30|25.05|24.97|25.03|24.95|25.05|24.97|25.03|24.95|3
1620900940000|2021-05-13 10:15:40|25.02|24.94|25.03|24.95|25.05|24.97|25.02|24.94|1
1620900950000|2021-05-13 10:15:50|25.02|24.94|25|24.92|25.02|24.94|24.98|24.9|16
1620900960000|2021-05-13 10:16:00|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|2
1620900970000|2021-05-13 10:16:10|25|24.92|24.97|24.89|25|24.92|24.97|24.89|68
1620900990000|2021-05-13 10:16:30|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|5
1620901000000|2021-05-13 10:16:40|||||||||14
1620901010000|2021-05-13 10:16:50|||||||||3
1620901020000|2021-05-13 10:17:00|24.93|24.85|24.97|24.89|24.97|24.89|24.93|24.85|3
1620901030000|2021-05-13 10:17:10|||||||||1
1620901040000|2021-05-13 10:17:20|||||||||4
1620901050000|2021-05-13 10:17:30|||||||||2
1620901080000|2021-05-13 10:18:00|||||||||9
1620901090000|2021-05-13 10:18:10|24.98|24.9|25.02|24.94|25.03|24.95|24.98|24.9|20
1620901110000|2021-05-13 10:18:30|25.03|24.95|25.02|24.94|25.03|24.95|25.02|24.94|22
1620901120000|2021-05-13 10:18:40|||||||||3
1620901130000|2021-05-13 10:18:50|25.03|24.95|25.02|24.94|25.03|24.95|25.02|24.94|0
1620901140000|2021-05-13 10:19:00|||||||||2
1620901160000|2021-05-13 10:19:20|||||||||3
1620901180000|2021-05-13 10:19:40|||||||||3
1620901210000|2021-05-13 10:20:10|25.03|24.95|25.02|24.94|25.03|24.95|25.02|24.94|38
1620901230000|2021-05-13 10:20:30|||||||||3
1620901250000|2021-05-13 10:20:50|||||||||3
1620901260000|2021-05-13 10:21:00|25.01|24.93|24.97|24.89|25.02|24.94|24.97|24.89|14
1620901270000|2021-05-13 10:21:10|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|2
1620901280000|2021-05-13 10:21:20|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1620901290000|2021-05-13 10:21:30|24.98|24.9|25.02|24.94|25.02|24.94|24.98|24.9|4
1620901310000|2021-05-13 10:21:50|25.01|24.93|25.01|24.93|25.02|24.94|25.01|24.93|140
1620901320000|2021-05-13 10:22:00|25.02|24.94|25.02|24.94|25.04|24.96|25.01|24.93|101
1620901330000|2021-05-13 10:22:10|25.04|24.96|25.04|24.96|25.07|24.99|25.02|24.94|3
1620901340000|2021-05-13 10:22:20|25.05|24.97|25.04|24.96|25.05|24.97|25.04|24.96|0
1620901350000|2021-05-13 10:22:30|25.05|24.97|25.02|24.94|25.07|24.99|25.02|24.94|5
1620901360000|2021-05-13 10:22:40|||||||||2
1620901370000|2021-05-13 10:22:50|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|27
1620901380000|2021-05-13 10:23:00|24.98|24.9|24.99|24.91|25.02|24.94|24.97|24.89|2
1620901390000|2021-05-13 10:23:10|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1620901410000|2021-05-13 10:23:30|||||||||2
1620901420000|2021-05-13 10:23:40|24.99|24.91|25.02|24.94|25.02|24.94|24.99|24.91|0
1620901430000|2021-05-13 10:23:50|||||||||2
1620901440000|2021-05-13 10:24:00|25.01|24.93|25.02|24.94|25.02|24.94|24.97|24.89|0
1620901460000|2021-05-13 10:24:20|||||||||5
1620901480000|2021-05-13 10:24:40|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|2
1620901490000|2021-05-13 10:24:50|25.02|24.94|25.02|24.94|25.02|24.94|25.01|24.93|0
1620901500000|2021-05-13 10:25:00|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|5
1620901510000|2021-05-13 10:25:10|25.02|24.94|25.01|24.93|25.02|24.94|25.01|24.93|0
1620901530000|2021-05-13 10:25:30|||||||||4
1620901550000|2021-05-13 10:25:50|||||||||2
1620901560000|2021-05-13 10:26:00|25.02|24.94|25.06|24.98|25.06|24.98|25.02|24.94|0
1620901580000|2021-05-13 10:26:20|25.07|24.99|25.11|25.03|25.11|25.03|25.07|24.99|2
1620901590000|2021-05-13 10:26:30|25.06|24.98|25.06|24.98|25.09|25.01|25.06|24.98|0
1620901600000|2021-05-13 10:26:40|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|9
1620901620000|2021-05-13 10:27:00|||||||||2
1620901630000|2021-05-13 10:27:10|25|24.92|24.95|24.87|25|24.92|24.95|24.87|170
1620901640000|2021-05-13 10:27:20|24.9|24.82|24.9|24.82|24.92|24.84|24.9|24.82|72
1620901650000|2021-05-13 10:27:30|24.93|24.85|24.95|24.87|24.95|24.87|24.93|24.85|152
1620901660000|2021-05-13 10:27:40|24.91|24.83|24.9|24.82|24.93|24.85|24.9|24.82|19
1620901670000|2021-05-13 10:27:50|||||||||2
1620901680000|2021-05-13 10:28:00|24.91|24.83|24.9|24.82|24.91|24.83|24.9|24.82|29
1620901700000|2021-05-13 10:28:20|||||||||5
1620901710000|2021-05-13 10:28:30|24.91|24.83|24.91|24.83|24.91|24.83|24.9|24.82|0
1620901720000|2021-05-13 10:28:40|24.9|24.82|24.91|24.83|24.91|24.83|24.9|24.82|2
1620901730000|2021-05-13 10:28:50|24.93|24.85|24.96|24.88|24.96|24.88|24.93|24.85|9
1620901740000|2021-05-13 10:29:00|24.95|24.87|24.95|24.87|24.96|24.88|24.95|24.87|0
1620901750000|2021-05-13 10:29:10|24.96|24.88|24.95|24.87|24.96|24.88|24.95|24.87|4
1620901760000|2021-05-13 10:29:20|24.96|24.88|24.96|24.88|24.96|24.88|24.95|24.87|0
1620901770000|2021-05-13 10:29:30|||||||||4
1620901800000|2021-05-13 10:30:00|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|13
1620901810000|2021-05-13 10:30:10|24.9|24.82|24.91|24.83|24.91|24.83|24.9|24.82|9
1620901820000|2021-05-13 10:30:20|||||||||5
1620901850000|2021-05-13 10:30:50|||||||||3
1620901860000|2021-05-13 10:31:00|24.94|24.86|24.88|24.8|24.94|24.86|24.86|24.78|19
1620901870000|2021-05-13 10:31:10|24.86|24.78|24.86|24.78|24.88|24.8|24.86|24.78|0
1620901880000|2021-05-13 10:31:20|||||||||2
1620901890000|2021-05-13 10:31:30|24.91|24.83|24.88|24.8|24.91|24.83|24.86|24.78|0
1620901900000|2021-05-13 10:31:40|24.86|24.78|24.9|24.82|24.9|24.82|24.86|24.78|6
1620901910000|2021-05-13 10:31:50|24.91|24.83|24.9|24.82|24.91|24.83|24.9|24.82|11
1620901920000|2021-05-13 10:32:00|24.91|24.83|24.9|24.82|24.91|24.83|24.9|24.82|0
1620901930000|2021-05-13 10:32:10|24.91|24.83|24.9|24.82|24.91|24.83|24.9|24.82|2
1620901940000|2021-05-13 10:32:20|24.91|24.83|24.9|24.82|24.91|24.83|24.9|24.82|0
1620901950000|2021-05-13 10:32:30|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|1
1620901960000|2021-05-13 10:32:40|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|3
1620901970000|2021-05-13 10:32:50|24.95|24.87|24.95|24.87|24.96|24.88|24.95|24.87|0
1620901980000|2021-05-13 10:33:00|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1620902000000|2021-05-13 10:33:20|24.93|24.85|24.91|24.83|24.93|24.85|24.91|24.83|0
1620902010000|2021-05-13 10:33:30|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|4
1620902020000|2021-05-13 10:33:40|||||||||9
1620902050000|2021-05-13 10:34:10|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1620902080000|2021-05-13 10:34:40|24.98|24.9|25.01|24.93|25.02|24.94|24.98|24.9|4
1620902090000|2021-05-13 10:34:50|25.02|24.94|25.02|24.94|25.02|24.94|25.01|24.93|0
1620902100000|2021-05-13 10:35:00|25.01|24.93|25.02|24.94|25.02|24.94|25.01|24.93|2
1620902110000|2021-05-13 10:35:10|25.06|24.98|25.02|24.94|25.06|24.98|25.02|24.94|0
1620902160000|2021-05-13 10:36:00|25.01|24.93|24.97|24.89|25.01|24.93|24.96|24.88|12
1620902170000|2021-05-13 10:36:10|24.96|24.88|24.97|24.89|24.97|24.89|24.96|24.88|0
1620902180000|2021-05-13 10:36:20|24.96|24.88|24.97|24.89|24.97|24.89|24.96|24.88|0
1620902200000|2021-05-13 10:36:40|25.01|24.93|24.97|24.89|25.01|24.93|24.97|24.89|0
1620902280000|2021-05-13 10:38:00|24.96|24.88|24.97|24.89|24.97|24.89|24.96|24.88|8
1620902290000|2021-05-13 10:38:10|24.96|24.88|24.97|24.89|24.97|24.89|24.96|24.88|0
1620902300000|2021-05-13 10:38:20|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|0
1620902330000|2021-05-13 10:38:50|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1620902340000|2021-05-13 10:39:00|24.92|24.84|24.91|24.83|24.92|24.84|24.91|24.83|0
1620902350000|2021-05-13 10:39:10|24.89|24.81|24.86|24.78|24.91|24.83|24.86|24.78|30
1620902360000|2021-05-13 10:39:20|24.87|24.79|24.86|24.78|24.87|24.79|24.86|24.78|1
1620902390000|2021-05-13 10:39:50|||||||||4
1620902400000|2021-05-13 10:40:00|24.9|24.82|24.91|24.83|24.91|24.83|24.89|24.81|15
1620902410000|2021-05-13 10:40:10|||||||||2
1620902420000|2021-05-13 10:40:20|24.93|24.85|24.94|24.86|24.94|24.86|24.93|24.85|2
1620902440000|2021-05-13 10:40:40|24.96|24.88|24.96|24.88|24.96|24.88|24.94|24.86|0
1620902450000|2021-05-13 10:40:50|24.99|24.91|25.01|24.93|25.01|24.93|24.99|24.91|0
1620902480000|2021-05-13 10:41:20|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|0
1620902550000|2021-05-13 10:42:30|24.92|24.84|24.91|24.83|24.92|24.84|24.91|24.83|1
1620902560000|2021-05-13 10:42:40|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1620902570000|2021-05-13 10:42:50|24.89|24.81|24.91|24.83|24.91|24.83|24.89|24.81|0
1620902610000|2021-05-13 10:43:30|24.86|24.78|24.91|24.83|24.91|24.83|24.86|24.78|52
1620902620000|2021-05-13 10:43:40|24.9|24.82|24.91|24.83|24.91|24.83|24.9|24.82|2
1620902630000|2021-05-13 10:43:50|24.9|24.82|24.91|24.83|24.91|24.83|24.9|24.82|0
1620902640000|2021-05-13 10:44:00|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1620902650000|2021-05-13 10:44:10|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1620902660000|2021-05-13 10:44:20|||||||||2
1620902700000|2021-05-13 10:45:00|24.92|24.84|24.91|24.83|24.92|24.84|24.91|24.83|4
1620902730000|2021-05-13 10:45:30|24.9|24.82|24.9|24.82|24.9|24.82|24.86|24.78|1
1620902740000|2021-05-13 10:45:40|24.91|24.83|24.91|24.83|24.91|24.83|24.9|24.82|0
1620902760000|2021-05-13 10:46:00|24.92|24.84|24.92|24.84|24.96|24.88|24.92|24.84|0
1620902780000|2021-05-13 10:46:20|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|0
1620902790000|2021-05-13 10:46:30|24.94|24.86|24.91|24.83|24.94|24.86|24.91|24.83|0
1620902830000|2021-05-13 10:47:10|||||||||3
1620902840000|2021-05-13 10:47:20|24.92|24.84|24.91|24.83|24.96|24.88|24.91|24.83|0
1620902850000|2021-05-13 10:47:30|24.92|24.84|24.96|24.88|24.96|24.88|24.91|24.83|0
1620902870000|2021-05-13 10:47:50|24.92|24.84|24.91|24.83|24.92|24.84|24.91|24.83|2
1620902880000|2021-05-13 10:48:00|24.92|24.84|24.92|24.84|24.92|24.84|24.91|24.83|0
1620902900000|2021-05-13 10:48:20|24.94|24.86|24.96|24.88|24.96|24.88|24.94|24.86|0
1620902910000|2021-05-13 10:48:30|24.97|24.89|24.96|24.88|24.97|24.89|24.96|24.88|0
1620902980000|2021-05-13 10:49:40|24.97|24.89|24.97|24.89|24.99|24.91|24.97|24.89|4
1620902990000|2021-05-13 10:49:50|24.99|24.91|25.02|24.94|25.02|24.94|24.99|24.91|2
1620903010000|2021-05-13 10:50:10|25.04|24.96|25.07|24.99|25.07|24.99|25.04|24.96|3
1620903020000|2021-05-13 10:50:20|25.08|25|25.08|25|25.08|25|25.08|25|0
1620903030000|2021-05-13 10:50:30|25.12|25.04|25.13|25.05|25.13|25.05|25.12|25.04|3
1620903040000|2021-05-13 10:50:40|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|19
1620903050000|2021-05-13 10:50:50|25.1|25.02|25.08|25|25.1|25.02|25.08|25|1
1620903070000|2021-05-13 10:51:10|||||||||2
1620903090000|2021-05-13 10:51:30|25.09|25.01|25.08|25|25.09|25.01|25.08|25|1
1620903100000|2021-05-13 10:51:40|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|8
1620903110000|2021-05-13 10:51:50|25.08|25|25.08|25|25.08|25|25.08|25|20
1620903120000|2021-05-13 10:52:00|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|6
1620903130000|2021-05-13 10:52:10|||||||||5
1620903150000|2021-05-13 10:52:30|||||||||6
1620903160000|2021-05-13 10:52:40|||||||||7
1620903170000|2021-05-13 10:52:50|24.98|24.9|24.98|24.9|25.01|24.93|24.98|24.9|9
1620903190000|2021-05-13 10:53:10|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|4
1620903200000|2021-05-13 10:53:20|24.95|24.87|24.98|24.9|24.98|24.9|24.95|24.87|14
1620903210000|2021-05-13 10:53:30|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|10
1620903220000|2021-05-13 10:53:40|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|3
1620903230000|2021-05-13 10:53:50|24.97|24.89|24.95|24.87|24.97|24.89|24.93|24.85|0
1620903240000|2021-05-13 10:54:00|24.93|24.85|24.92|24.84|24.93|24.85|24.92|24.84|9
1620903250000|2021-05-13 10:54:10|24.93|24.85|24.92|24.84|24.93|24.85|24.92|24.84|2
1620903260000|2021-05-13 10:54:20|24.93|24.85|24.92|24.84|24.93|24.85|24.92|24.84|0
1620903270000|2021-05-13 10:54:30|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|3
1620903280000|2021-05-13 10:54:40|24.92|24.84|24.93|24.85|24.93|24.85|24.92|24.84|5
1620903290000|2021-05-13 10:54:50|24.92|24.84|24.93|24.85|24.93|24.85|24.92|24.84|10
1620903300000|2021-05-13 10:55:00|24.92|24.84|24.93|24.85|24.93|24.85|24.92|24.84|14
1620903320000|2021-05-13 10:55:20|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|0
1620903330000|2021-05-13 10:55:30|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|5
1620903340000|2021-05-13 10:55:40|24.89|24.81|24.9|24.82|24.9|24.82|24.87|24.79|10
1620903350000|2021-05-13 10:55:50|24.89|24.81|24.87|24.79|24.89|24.81|24.87|24.79|10
1620903360000|2021-05-13 10:56:00|||||||||5
1620903370000|2021-05-13 10:56:10|24.88|24.8|24.87|24.79|24.88|24.8|24.86|24.78|31
1620903380000|2021-05-13 10:56:20|24.86|24.78|24.86|24.78|24.87|24.79|24.86|24.78|0
1620903390000|2021-05-13 10:56:30|24.87|24.79|24.86|24.78|24.87|24.79|24.86|24.78|0
1620903400000|2021-05-13 10:56:40|||||||||6
1620903410000|2021-05-13 10:56:50|||||||||9
1620903420000|2021-05-13 10:57:00|||||||||9
1620903430000|2021-05-13 10:57:10|||||||||5
1620903440000|2021-05-13 10:57:20|||||||||14
1620903450000|2021-05-13 10:57:30|||||||||7
1620903470000|2021-05-13 10:57:50|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|13
1620903480000|2021-05-13 10:58:00|24.82|24.74|24.81|24.73|24.82|24.74|24.81|24.73|0
1620903490000|2021-05-13 10:58:10|24.82|24.74|24.84|24.76|24.84|24.76|24.82|24.74|6
1620903500000|2021-05-13 10:58:20|24.86|24.78|24.81|24.73|24.86|24.78|24.81|24.73|0
1620903510000|2021-05-13 10:58:30|24.82|24.74|24.82|24.74|24.84|24.76|24.82|24.74|3
1620903520000|2021-05-13 10:58:40|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1620903540000|2021-05-13 10:59:00|||||||||4
1620903560000|2021-05-13 10:59:20|||||||||4
1620903580000|2021-05-13 10:59:40|24.82|24.74|24.82|24.74|24.82|24.74|24.81|24.73|8
1620903590000|2021-05-13 10:59:50|24.84|24.76|24.86|24.78|24.86|24.78|24.82|24.74|0
1620903600000|2021-05-13 11:00:00|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|7
1620903610000|2021-05-13 11:00:10|24.84|24.76|24.86|24.78|24.87|24.79|24.84|24.76|12
1620903620000|2021-05-13 11:00:20|24.87|24.79|24.87|24.79|24.87|24.79|24.86|24.78|1
1620903630000|2021-05-13 11:00:30|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|4
1620903640000|2021-05-13 11:00:40|24.87|24.79|24.86|24.78|24.87|24.79|24.86|24.78|0
1620903650000|2021-05-13 11:00:50|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|3
1620903660000|2021-05-13 11:01:00|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|26
1620903670000|2021-05-13 11:01:10|24.82|24.74|24.82|24.74|24.82|24.74|24.81|24.73|174
1620903680000|2021-05-13 11:01:20|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|4
1620903700000|2021-05-13 11:01:40|||||||||7
1620903720000|2021-05-13 11:02:00|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|103
1620903730000|2021-05-13 11:02:10|24.87|24.79|24.91|24.83|24.91|24.83|24.87|24.79|6
1620903740000|2021-05-13 11:02:20|24.89|24.81|24.91|24.83|24.91|24.83|24.89|24.81|0
1620903750000|2021-05-13 11:02:30|24.89|24.81|24.91|24.83|24.91|24.83|24.87|24.79|4
1620903760000|2021-05-13 11:02:40|24.89|24.81|24.91|24.83|24.91|24.83|24.89|24.81|0
1620903770000|2021-05-13 11:02:50|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|7
1620903780000|2021-05-13 11:03:00|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|5
1620903790000|2021-05-13 11:03:10|24.84|24.76|24.86|24.78|24.86|24.78|24.84|24.76|12
1620903800000|2021-05-13 11:03:20|24.84|24.76|24.86|24.78|24.86|24.78|24.83|24.75|7
1620903810000|2021-05-13 11:03:30|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1620903820000|2021-05-13 11:03:40|24.83|24.75|24.83|24.75|24.83|24.75|24.81|24.73|0
1620903830000|2021-05-13 11:03:50|||||||||6
1620903850000|2021-05-13 11:04:10|24.85|24.77|24.85|24.77|24.86|24.78|24.85|24.77|7
1620903860000|2021-05-13 11:04:20|24.83|24.75|24.83|24.75|24.85|24.77|24.83|24.75|0
1620903870000|2021-05-13 11:04:30|24.85|24.77|24.85|24.77|24.85|24.77|24.83|24.75|0
1620903880000|2021-05-13 11:04:40|||||||||3
1620903890000|2021-05-13 11:04:50|||||||||9
1620903900000|2021-05-13 11:05:00|24.88|24.8|24.86|24.78|24.88|24.8|24.85|24.77|23
1620903910000|2021-05-13 11:05:10|24.85|24.77|24.85|24.77|24.86|24.78|24.85|24.77|4
1620903920000|2021-05-13 11:05:20|24.86|24.78|24.85|24.77|24.86|24.78|24.85|24.77|0
1620903930000|2021-05-13 11:05:30|24.86|24.78|24.88|24.8|24.88|24.8|24.86|24.78|4
1620903940000|2021-05-13 11:05:40|24.86|24.78|24.88|24.8|24.9|24.82|24.86|24.78|0
1620903950000|2021-05-13 11:05:50|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|10
1620903960000|2021-05-13 11:06:00|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|7
1620903970000|2021-05-13 11:06:10|24.88|24.8|24.9|24.82|24.9|24.82|24.88|24.8|0
1620903980000|2021-05-13 11:06:20|||||||||3
1620903990000|2021-05-13 11:06:30|24.88|24.8|24.85|24.77|24.9|24.82|24.85|24.77|1
1620904000000|2021-05-13 11:06:40|24.81|24.73|24.83|24.75|24.83|24.75|24.81|24.73|0
1620904010000|2021-05-13 11:06:50|24.85|24.77|24.86|24.78|24.86|24.78|24.85|24.77|8
1620904030000|2021-05-13 11:07:10|||||||||5
1620904040000|2021-05-13 11:07:20|24.87|24.79|24.86|24.78|24.87|24.79|24.86|24.78|12
1620904060000|2021-05-13 11:07:40|||||||||3
1620904080000|2021-05-13 11:08:00|||||||||1
1620904090000|2021-05-13 11:08:10|24.87|24.79|24.86|24.78|24.91|24.83|24.86|24.78|5
1620904150000|2021-05-13 11:09:10|24.88|24.8|24.86|24.78|24.89|24.81|24.86|24.78|4
1620904160000|2021-05-13 11:09:20|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|2
1620904170000|2021-05-13 11:09:30|24.86|24.78|24.86|24.78|24.87|24.79|24.86|24.78|3
1620904180000|2021-05-13 11:09:40|24.88|24.8|24.88|24.8|24.88|24.8|24.86|24.78|0
1620904190000|2021-05-13 11:09:50|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1620904210000|2021-05-13 11:10:10|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|88
1620904230000|2021-05-13 11:10:30|||||||||1250
1620904250000|2021-05-13 11:10:50|24.84|24.76|24.84|24.76|24.85|24.77|24.84|24.76|126
1620904260000|2021-05-13 11:11:00|24.85|24.77|24.85|24.77|24.85|24.77|24.84|24.76|7
1620904270000|2021-05-13 11:11:10|24.84|24.76|24.85|24.77|24.85|24.77|24.84|24.76|0
1620904330000|2021-05-13 11:12:10|||||||||4
1620904340000|2021-05-13 11:12:20|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|65
1620904360000|2021-05-13 11:12:40|24.85|24.77|24.88|24.8|24.88|24.8|24.85|24.77|16
1620904370000|2021-05-13 11:12:50|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1620904490000|2021-05-13 11:14:50|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|4
1620904510000|2021-05-13 11:15:10|24.87|24.79|24.9|24.82|24.9|24.82|24.86|24.78|0
1620904530000|2021-05-13 11:15:30|24.85|24.77|24.85|24.77|24.86|24.78|24.85|24.77|0
1620904540000|2021-05-13 11:15:40|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|1
1620904550000|2021-05-13 11:15:50|24.85|24.77|24.85|24.77|24.86|24.78|24.85|24.77|0
1620904560000|2021-05-13 11:16:00|24.86|24.78|24.85|24.77|24.88|24.8|24.85|24.77|0
1620904580000|2021-05-13 11:16:20|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|41
1620904590000|2021-05-13 11:16:30|24.79|24.71|24.8|24.72|24.8|24.72|24.79|24.71|34
1620904600000|2021-05-13 11:16:40|24.79|24.71|24.8|24.72|24.8|24.72|24.79|24.71|0
1620904610000|2021-05-13 11:16:50|24.79|24.71|24.82|24.74|24.82|24.74|24.79|24.71|22
1620904620000|2021-05-13 11:17:00|24.84|24.76|24.85|24.77|24.85|24.77|24.84|24.76|0
1620904630000|2021-05-13 11:17:10|24.84|24.76|24.85|24.77|24.85|24.77|24.84|24.76|0
1620904640000|2021-05-13 11:17:20|||||||||1
1620904650000|2021-05-13 11:17:30|24.84|24.76|24.79|24.71|24.84|24.76|24.79|24.71|0
1620904680000|2021-05-13 11:18:00|24.8|24.72|24.79|24.71|24.8|24.72|24.79|24.71|0
1620904690000|2021-05-13 11:18:10|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1620904720000|2021-05-13 11:18:40|24.79|24.71|24.8|24.72|24.8|24.72|24.79|24.71|0
1620904730000|2021-05-13 11:18:50|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|32
1620904740000|2021-05-13 11:19:00|||||||||1
1620904790000|2021-05-13 11:19:50|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|4
1620904800000|2021-05-13 11:20:00|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|9
1620904810000|2021-05-13 11:20:10|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|2
1620904820000|2021-05-13 11:20:20|24.76|24.68|24.74|24.66|24.79|24.71|24.74|24.66|0
1620904860000|2021-05-13 11:21:00|24.71|24.63|24.74|24.66|24.74|24.66|24.71|24.63|5
1620904880000|2021-05-13 11:21:20|24.69|24.61|24.69|24.61|24.71|24.63|24.69|24.61|0
1620904890000|2021-05-13 11:21:30|24.71|24.63|24.74|24.66|24.74|24.66|24.69|24.61|0
1620904910000|2021-05-13 11:21:50|24.71|24.63|24.69|24.61|24.71|24.63|24.69|24.61|0
1620904930000|2021-05-13 11:22:10|||||||||57
1620904940000|2021-05-13 11:22:20|||||||||93
1620904970000|2021-05-13 11:22:50|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|8
1620904980000|2021-05-13 11:23:00|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|113
1620904990000|2021-05-13 11:23:10|24.62|24.54|24.62|24.54|24.63|24.55|24.62|24.54|143
1620905030000|2021-05-13 11:23:50|||||||||69
1620905040000|2021-05-13 11:24:00|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1620905050000|2021-05-13 11:24:10|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|0
1620905060000|2021-05-13 11:24:20|24.68|24.6|24.68|24.6|24.73|24.65|24.68|24.6|0
1620905070000|2021-05-13 11:24:30|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|2
1620905080000|2021-05-13 11:24:40|24.68|24.6|24.71|24.63|24.71|24.63|24.68|24.6|0
1620905090000|2021-05-13 11:24:50|24.73|24.65|24.68|24.6|24.73|24.65|24.68|24.6|0
1620905140000|2021-05-13 11:25:40|24.67|24.59|24.63|24.55|24.68|24.6|24.63|24.55|0
1620905160000|2021-05-13 11:26:00|24.65|24.57|24.63|24.55|24.65|24.57|24.62|24.54|0
1620905170000|2021-05-13 11:26:10|24.62|24.54|24.62|24.54|24.63|24.55|24.62|24.54|0
1620905180000|2021-05-13 11:26:20|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1620905200000|2021-05-13 11:26:40|24.62|24.54|24.63|24.55|24.63|24.55|24.62|24.54|0
1620905210000|2021-05-13 11:26:50|24.62|24.54|24.62|24.54|24.63|24.55|24.62|24.54|0
1620905220000|2021-05-13 11:27:00|24.63|24.55|24.63|24.55|24.63|24.55|24.62|24.54|0
1620905230000|2021-05-13 11:27:10|24.62|24.54|24.63|24.55|24.63|24.55|24.62|24.54|0
1620905240000|2021-05-13 11:27:20|24.59|24.51|24.58|24.5|24.59|24.51|24.58|24.5|25
1620905300000|2021-05-13 11:28:20|24.6|24.52|24.58|24.5|24.6|24.52|24.58|24.5|0
1620905320000|2021-05-13 11:28:40|24.6|24.52|24.58|24.5|24.62|24.54|24.58|24.5|0
1620905340000|2021-05-13 11:29:00|24.6|24.52|24.62|24.54|24.62|24.54|24.6|24.52|4
1620905360000|2021-05-13 11:29:20|24.6|24.52|24.58|24.5|24.6|24.52|24.58|24.5|1
1620905390000|2021-05-13 11:29:50|24.62|24.54|24.62|24.54|24.62|24.54|24.6|24.52|0
1620905440000|2021-05-13 11:30:40|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1620905490000|2021-05-13 11:31:30|24.62|24.54|24.62|24.54|24.62|24.54|24.62|24.54|0
1620905540000|2021-05-13 11:32:20|24.63|24.55|24.62|24.54|24.63|24.55|24.62|24.54|0
1620905570000|2021-05-13 11:32:50|24.58|24.5|24.57|24.49|24.58|24.5|24.57|24.49|10
1620905580000|2021-05-13 11:33:00|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|0
1620905600000|2021-05-13 11:33:20|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|1
1620905610000|2021-05-13 11:33:30|||||||||3
1620905650000|2021-05-13 11:34:10|24.48|24.4|24.47|24.39|24.48|24.4|24.47|24.39|25
1620905660000|2021-05-13 11:34:20|24.49|24.41|24.47|24.39|24.49|24.41|24.47|24.39|0
1620905710000|2021-05-13 11:35:10|24.44|24.36|24.46|24.38|24.46|24.38|24.42|24.34|94
1620905720000|2021-05-13 11:35:20|24.42|24.34|24.41|24.33|24.46|24.38|24.41|24.33|39
1620905730000|2021-05-13 11:35:30|24.39|24.31|24.41|24.33|24.41|24.33|24.39|24.31|0
1620905740000|2021-05-13 11:35:40|24.39|24.31|24.41|24.33|24.41|24.33|24.39|24.31|0
1620905750000|2021-05-13 11:35:50|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|42
1620905760000|2021-05-13 11:36:00|24.46|24.38|24.47|24.39|24.47|24.39|24.46|24.38|10
1620905780000|2021-05-13 11:36:20|||||||||9
1620905800000|2021-05-13 11:36:40|24.43|24.35|24.42|24.34|24.47|24.39|24.42|24.34|0
1620905810000|2021-05-13 11:36:50|||||||||18
1620905830000|2021-05-13 11:37:10|24.46|24.38|24.47|24.39|24.47|24.39|24.46|24.38|7
1620905840000|2021-05-13 11:37:20|||||||||19
1620905860000|2021-05-13 11:37:40|24.49|24.41|24.48|24.4|24.49|24.41|24.47|24.39|16
1620905870000|2021-05-13 11:37:50|24.47|24.39|24.52|24.44|24.52|24.44|24.47|24.39|13
1620905880000|2021-05-13 11:38:00|||||||||6
1620905890000|2021-05-13 11:38:10|||||||||7
1620905910000|2021-05-13 11:38:30|24.53|24.45|24.53|24.45|24.53|24.45|24.52|24.44|15
1620905920000|2021-05-13 11:38:40|24.55|24.47|24.57|24.49|24.57|24.49|24.55|24.47|0
1620905930000|2021-05-13 11:38:50|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|4
1620905940000|2021-05-13 11:39:00|24.57|24.49|24.55|24.47|24.57|24.49|24.52|24.44|0
1620905950000|2021-05-13 11:39:10|||||||||3
1620905960000|2021-05-13 11:39:20|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|0
1620905970000|2021-05-13 11:39:30|||||||||7
1620905980000|2021-05-13 11:39:40|24.57|24.49|24.52|24.44|24.57|24.49|24.52|24.44|3
1620905990000|2021-05-13 11:39:50|24.49|24.41|24.52|24.44|24.52|24.44|24.49|24.41|3
1620906000000|2021-05-13 11:40:00|24.49|24.41|24.47|24.39|24.49|24.41|24.47|24.39|0
1620906010000|2021-05-13 11:40:10|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|4
1620906020000|2021-05-13 11:40:20|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|10
1620906030000|2021-05-13 11:40:30|24.46|24.38|24.42|24.34|24.46|24.38|24.42|24.34|18
1620906040000|2021-05-13 11:40:40|24.41|24.33|24.41|24.33|24.42|24.34|24.41|24.33|35
1620906050000|2021-05-13 11:40:50|24.42|24.34|24.41|24.33|24.42|24.34|24.41|24.33|11
1620906060000|2021-05-13 11:41:00|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|14
1620906070000|2021-05-13 11:41:10|24.44|24.36|24.44|24.36|24.46|24.38|24.44|24.36|7
1620906080000|2021-05-13 11:41:20|24.43|24.35|24.44|24.36|24.44|24.36|24.41|24.33|10
1620906090000|2021-05-13 11:41:30|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|6
1620906100000|2021-05-13 11:41:40|24.45|24.37|24.45|24.37|24.46|24.38|24.45|24.37|3
1620906110000|2021-05-13 11:41:50|24.46|24.38|24.45|24.37|24.46|24.38|24.45|24.37|3
1620906120000|2021-05-13 11:42:00|24.46|24.38|24.46|24.38|24.46|24.38|24.45|24.37|19
1620906130000|2021-05-13 11:42:10|24.45|24.37|24.46|24.38|24.46|24.38|24.45|24.37|0
1620906140000|2021-05-13 11:42:20|24.45|24.37|24.46|24.38|24.46|24.38|24.45|24.37|6
1620906150000|2021-05-13 11:42:30|24.45|24.37|24.46|24.38|24.46|24.38|24.45|24.37|0
1620906160000|2021-05-13 11:42:40|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|0
1620906170000|2021-05-13 11:42:50|24.46|24.38|24.41|24.33|24.46|24.38|24.41|24.33|6
1620906180000|2021-05-13 11:43:00|24.4|24.32|24.4|24.32|24.4|24.32|24.38|24.3|1
1620906190000|2021-05-13 11:43:10|24.38|24.3|24.35|24.27|24.4|24.32|24.35|24.27|37
1620906200000|2021-05-13 11:43:20|24.36|24.28|24.36|24.28|24.38|24.3|24.35|24.27|7
1620906210000|2021-05-13 11:43:30|24.38|24.3|24.41|24.33|24.41|24.33|24.36|24.28|19
1620906230000|2021-05-13 11:43:50|24.45|24.37|24.46|24.38|24.46|24.38|24.45|24.37|9
1620906250000|2021-05-13 11:44:10|24.45|24.37|24.41|24.33|24.46|24.38|24.4|24.32|10
1620906260000|2021-05-13 11:44:20|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1620906270000|2021-05-13 11:44:30|24.38|24.3|24.35|24.27|24.38|24.3|24.35|24.27|0
1620906280000|2021-05-13 11:44:40|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|28
1620906290000|2021-05-13 11:44:50|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|10
1620906320000|2021-05-13 11:45:20|||||||||5
1620906340000|2021-05-13 11:45:40|||||||||5
1620906350000|2021-05-13 11:45:50|24.36|24.28|24.41|24.33|24.41|24.33|24.36|24.28|34
1620906360000|2021-05-13 11:46:00|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|0
1620906370000|2021-05-13 11:46:10|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|4
1620906390000|2021-05-13 11:46:30|24.41|24.33|24.43|24.35|24.45|24.37|24.41|24.33|6
1620906400000|2021-05-13 11:46:40|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|0
1620906410000|2021-05-13 11:46:50|24.43|24.35|24.46|24.38|24.46|24.38|24.43|24.35|114
1620906420000|2021-05-13 11:47:00|||||||||3
1620906430000|2021-05-13 11:47:10|24.45|24.37|24.45|24.37|24.46|24.38|24.45|24.37|14
1620906440000|2021-05-13 11:47:20|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|7
1620906460000|2021-05-13 11:47:40|||||||||3
1620906480000|2021-05-13 11:48:00|24.48|24.4|24.51|24.43|24.51|24.43|24.48|24.4|50
1620906490000|2021-05-13 11:48:10|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1620906500000|2021-05-13 11:48:20|24.51|24.43|24.49|24.41|24.51|24.43|24.49|24.41|0
1620906510000|2021-05-13 11:48:30|24.51|24.43|24.51|24.43|24.51|24.43|24.47|24.39|7
1620906520000|2021-05-13 11:48:40|24.49|24.41|24.51|24.43|24.51|24.43|24.49|24.41|0
1620906530000|2021-05-13 11:48:50|24.46|24.38|24.51|24.43|24.51|24.43|24.46|24.38|44
1620906540000|2021-05-13 11:49:00|24.48|24.4|24.48|24.4|24.49|24.41|24.48|24.4|0
1620906550000|2021-05-13 11:49:10|24.49|24.41|24.49|24.41|24.51|24.43|24.49|24.41|4
1620906560000|2021-05-13 11:49:20|24.48|24.4|24.46|24.38|24.49|24.41|24.46|24.38|0
1620906580000|2021-05-13 11:49:40|||||||||3
1620906600000|2021-05-13 11:50:00|||||||||41
1620906620000|2021-05-13 11:50:20|24.45|24.37|24.46|24.38|24.46|24.38|24.45|24.37|6
1620906630000|2021-05-13 11:50:30|24.45|24.37|24.46|24.38|24.46|24.38|24.45|24.37|9
1620906640000|2021-05-13 11:50:40|24.45|24.37|24.45|24.37|24.45|24.37|24.41|24.33|0
1620906650000|2021-05-13 11:50:50|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|3
1620906660000|2021-05-13 11:51:00|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|39
1620906670000|2021-05-13 11:51:10|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|0
1620906680000|2021-05-13 11:51:20|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|174
1620906690000|2021-05-13 11:51:30|24.45|24.37|24.45|24.37|24.46|24.38|24.45|24.37|238
1620906700000|2021-05-13 11:51:40|24.46|24.38|24.46|24.38|24.46|24.38|24.45|24.37|169
1620906730000|2021-05-13 11:52:10|||||||||3
1620906760000|2021-05-13 11:52:40|||||||||4
1620906780000|2021-05-13 11:53:00|||||||||4
1620906810000|2021-05-13 11:53:30|||||||||3
1620906830000|2021-05-13 11:53:50|||||||||5
1620906860000|2021-05-13 11:54:20|||||||||6
1620906870000|2021-05-13 11:54:30|24.45|24.37|24.46|24.38|24.46|24.38|24.45|24.37|5
1620906880000|2021-05-13 11:54:40|24.45|24.37|24.46|24.38|24.46|24.38|24.45|24.37|3
1620906890000|2021-05-13 11:54:50|24.45|24.37|24.4|24.32|24.46|24.38|24.4|24.32|10
1620906900000|2021-05-13 11:55:00|||||||||66
1620906920000|2021-05-13 11:55:20|||||||||15
1620906940000|2021-05-13 11:55:40|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|27
1620906950000|2021-05-13 11:55:50|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1620906960000|2021-05-13 11:56:00|24.39|24.31|24.39|24.31|24.4|24.32|24.39|24.31|12
1620906980000|2021-05-13 11:56:20|||||||||1
1620907000000|2021-05-13 11:56:40|24.4|24.32|24.4|24.32|24.4|24.32|24.39|24.31|14
1620907020000|2021-05-13 11:57:00|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|1
1620907090000|2021-05-13 11:58:10|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1620907110000|2021-05-13 11:58:30|24.44|24.36|24.45|24.37|24.45|24.37|24.44|24.36|30
1620907160000|2021-05-13 11:59:20|24.42|24.34|24.42|24.34|24.42|24.34|24.4|24.32|0
1620907170000|2021-05-13 11:59:30|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|0
1620907200000|2021-05-13 12:00:00|24.42|24.34|24.45|24.37|24.45|24.37|24.42|24.34|2
1620907210000|2021-05-13 12:00:10|||||||||3
1620907250000|2021-05-13 12:00:50|24.42|24.34|24.42|24.34|24.45|24.37|24.4|24.32|0
1620907260000|2021-05-13 12:01:00|24.4|24.32|24.39|24.31|24.4|24.32|24.39|24.31|0
1620907330000|2021-05-13 12:02:10|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1620907340000|2021-05-13 12:02:20|24.39|24.31|24.4|24.32|24.4|24.32|24.39|24.31|0
1620907350000|2021-05-13 12:02:30|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1620907360000|2021-05-13 12:02:40|24.4|24.32|24.4|24.32|24.42|24.34|24.4|24.32|0
1620907370000|2021-05-13 12:02:50|24.39|24.31|24.39|24.31|24.4|24.32|24.39|24.31|0
1620907440000|2021-05-13 12:04:00|24.35|24.27|24.36|24.28|24.36|24.28|24.34|24.26|220
1620907450000|2021-05-13 12:04:10|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|12
1620907470000|2021-05-13 12:04:30|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|65
1620907480000|2021-05-13 12:04:40|||||||||13
1620907490000|2021-05-13 12:04:50|24.31|24.23|24.31|24.23|24.31|24.23|24.28|24.2|8
1620907500000|2021-05-13 12:05:00|24.33|24.25|24.33|24.25|24.33|24.25|24.31|24.23|9
1620907510000|2021-05-13 12:05:10|24.31|24.23|24.31|24.23|24.33|24.25|24.31|24.23|0
1620907520000|2021-05-13 12:05:20|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1620907530000|2021-05-13 12:05:30|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1620907540000|2021-05-13 12:05:40|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|2
1620907550000|2021-05-13 12:05:50|24.38|24.3|24.38|24.3|24.38|24.3|24.38|24.3|0
1620907580000|2021-05-13 12:06:20|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1620907590000|2021-05-13 12:06:30|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1620907600000|2021-05-13 12:06:40|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|1
1620907620000|2021-05-13 12:07:00|24.3|24.22|24.33|24.25|24.33|24.25|24.3|24.22|0
1620907630000|2021-05-13 12:07:10|||||||||5
1620907650000|2021-05-13 12:07:30|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|0
1620907660000|2021-05-13 12:07:40|24.28|24.2|24.3|24.22|24.3|24.22|24.28|24.2|0
1620907670000|2021-05-13 12:07:50|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|6
1620907680000|2021-05-13 12:08:00|24.27|24.19|24.28|24.2|24.28|24.2|24.27|24.19|0
1620907690000|2021-05-13 12:08:10|24.27|24.19|24.23|24.15|24.28|24.2|24.23|24.15|10
1620907700000|2021-05-13 12:08:20|24.22|24.14|24.24|24.16|24.24|24.16|24.22|24.14|184
1620907710000|2021-05-13 12:08:30|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|9
1620907730000|2021-05-13 12:08:50|24.22|24.14|24.23|24.15|24.23|24.15|24.22|24.14|5
1620907740000|2021-05-13 12:09:00|24.22|24.14|24.23|24.15|24.23|24.15|24.22|24.14|7
1620907750000|2021-05-13 12:09:10|24.28|24.2|24.25|24.17|24.28|24.2|24.25|24.17|77
1620907760000|2021-05-13 12:09:20|24.28|24.2|24.25|24.17|24.28|24.2|24.25|24.17|0
1620907770000|2021-05-13 12:09:30|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|1
1620907780000|2021-05-13 12:09:40|24.27|24.19|24.25|24.17|24.27|24.19|24.25|24.17|0
1620907800000|2021-05-13 12:10:00|24.23|24.15|24.25|24.17|24.25|24.17|24.23|24.15|0
1620907810000|2021-05-13 12:10:10|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1620907820000|2021-05-13 12:10:20|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1620907830000|2021-05-13 12:10:30|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|95
1620907840000|2021-05-13 12:10:40|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1620907860000|2021-05-13 12:11:00|24.26|24.18|24.23|24.15|24.26|24.18|24.23|24.15|55
1620907870000|2021-05-13 12:11:10|24.22|24.14|24.22|24.14|24.23|24.15|24.22|24.14|8
1620907880000|2021-05-13 12:11:20|24.18|24.1|24.17|24.09|24.18|24.1|24.17|24.09|67
1620907900000|2021-05-13 12:11:40|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|0
1620907910000|2021-05-13 12:11:50|24.13|24.05|24.12|24.04|24.13|24.05|24.12|24.04|73
1620907920000|2021-05-13 12:12:00|24.13|24.05|24.15|24.07|24.15|24.07|24.12|24.04|4
1620907930000|2021-05-13 12:12:10|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1620907940000|2021-05-13 12:12:20|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|5
1620907950000|2021-05-13 12:12:30|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|12
1620907960000|2021-05-13 12:12:40|24.15|24.07|24.15|24.07|24.15|24.07|24.13|24.05|7
1620907970000|2021-05-13 12:12:50|24.13|24.05|24.15|24.07|24.15|24.07|24.13|24.05|14
1620907980000|2021-05-13 12:13:00|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|33
1620907990000|2021-05-13 12:13:10|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|57
1620908000000|2021-05-13 12:13:20|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|157
1620908020000|2021-05-13 12:13:40|||||||||18
1620908030000|2021-05-13 12:13:50|24.17|24.09|24.18|24.1|24.18|24.1|24.17|24.09|26
1620908040000|2021-05-13 12:14:00|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|11
1620908050000|2021-05-13 12:14:10|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|1
1620908060000|2021-05-13 12:14:20|||||||||8
1620908070000|2021-05-13 12:14:30|||||||||11
1620908080000|2021-05-13 12:14:40|24.19|24.11|24.19|24.11|24.21|24.13|24.19|24.11|149
1620908090000|2021-05-13 12:14:50|24.18|24.1|24.19|24.11|24.19|24.11|24.18|24.1|552
1620908100000|2021-05-13 12:15:00|24.22|24.14|24.24|24.16|24.24|24.16|24.22|24.14|400
1620908110000|2021-05-13 12:15:10|||||||||14
1620908120000|2021-05-13 12:15:20|||||||||10
1620908130000|2021-05-13 12:15:30|24.25|24.17|24.24|24.16|24.25|24.17|24.24|24.16|152
1620908140000|2021-05-13 12:15:40|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|234
1620908150000|2021-05-13 12:15:50|24.2|24.12|24.19|24.11|24.2|24.12|24.19|24.11|2
1620908160000|2021-05-13 12:16:00|||||||||9
1620908170000|2021-05-13 12:16:10|||||||||505
1620908180000|2021-05-13 12:16:20|||||||||2
1620908200000|2021-05-13 12:16:40|24.17|24.09|24.14|24.06|24.17|24.09|24.14|24.06|59
1620908220000|2021-05-13 12:17:00|24.17|24.09|24.17|24.09|24.17|24.09|24.17|24.09|0
1620908230000|2021-05-13 12:17:10|24.16|24.08|24.17|24.09|24.17|24.09|24.16|24.08|20
1620908260000|2021-05-13 12:17:40|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|0
1620908280000|2021-05-13 12:18:00|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|8
1620908300000|2021-05-13 12:18:20|||||||||89
1620908320000|2021-05-13 12:18:40|||||||||1
1620908340000|2021-05-13 12:19:00|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1620908350000|2021-05-13 12:19:10|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|3
1620908400000|2021-05-13 12:20:00|24.19|24.11|24.19|24.11|24.24|24.16|24.19|24.11|0
1620908410000|2021-05-13 12:20:10|||||||||18
1620908450000|2021-05-13 12:20:50|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|74
1620908490000|2021-05-13 12:21:30|24.14|24.06|24.13|24.05|24.14|24.06|24.13|24.05|15
1620908500000|2021-05-13 12:21:40|24.12|24.04|24.13|24.05|24.13|24.05|24.12|24.04|6
1620908510000|2021-05-13 12:21:50|24.12|24.04|24.13|24.05|24.13|24.05|24.12|24.04|37
1620908520000|2021-05-13 12:22:00|24.09|24.01|24.11|24.03|24.11|24.03|24.09|24.01|0
1620908530000|2021-05-13 12:22:10|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1620908550000|2021-05-13 12:22:30|24.09|24.01|24.09|24.01|24.11|24.03|24.09|24.01|0
1620908560000|2021-05-13 12:22:40|24.11|24.03|24.11|24.03|24.11|24.03|24.09|24.01|0
1620908570000|2021-05-13 12:22:50|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1620908580000|2021-05-13 12:23:00|24.11|24.03|24.11|24.03|24.11|24.03|24.09|24.01|0
1620908590000|2021-05-13 12:23:10|24.09|24.01|24.11|24.03|24.11|24.03|24.09|24.01|0
1620908600000|2021-05-13 12:23:20|24.08|24|24.08|24|24.08|24|24.08|24|163
1620908610000|2021-05-13 12:23:30|24.1|24.02|24.13|24.05|24.13|24.05|24.1|24.02|56
1620908630000|2021-05-13 12:23:50|24.12|24.04|24.13|24.05|24.13|24.05|24.11|24.03|0
1620908640000|2021-05-13 12:24:00|24.08|24|24.08|24|24.09|24.01|24.08|24|0
1620908650000|2021-05-13 12:24:10|24.09|24.01|24.11|24.03|24.13|24.05|24.08|24|0
1620908690000|2021-05-13 12:24:50|24.09|24.01|24.11|24.03|24.11|24.03|24.08|24|0
1620908700000|2021-05-13 12:25:00|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1620908710000|2021-05-13 12:25:10|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1620908720000|2021-05-13 12:25:20|24.09|24.01|24.08|24|24.09|24.01|24.08|24|2
1620908730000|2021-05-13 12:25:30|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1620908740000|2021-05-13 12:25:40|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1620908750000|2021-05-13 12:25:50|24.09|24.01|24.09|24.01|24.09|24.01|24.08|24|15
1620908760000|2021-05-13 12:26:00|24.08|24|24.09|24.01|24.09|24.01|24.08|24|6
1620908790000|2021-05-13 12:26:30|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1620908820000|2021-05-13 12:27:00|24.08|24|24.09|24.01|24.11|24.03|24.08|24|0
1620908840000|2021-05-13 12:27:20|24.11|24.03|24.09|24.01|24.11|24.03|24.09|24.01|1
1620908850000|2021-05-13 12:27:30|24.08|24|24.08|24|24.08|24|24.08|24|0
1620908860000|2021-05-13 12:27:40|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1620908870000|2021-05-13 12:27:50|||||||||9
1620908900000|2021-05-13 12:28:20|||||||||14
1620908910000|2021-05-13 12:28:30|||||||||63
1620908930000|2021-05-13 12:28:50|24.14|24.06|24.13|24.05|24.14|24.06|24.09|24.01|91
1620908940000|2021-05-13 12:29:00|24.14|24.06|24.11|24.03|24.14|24.06|24.11|24.03|36
1620908950000|2021-05-13 12:29:10|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1620908970000|2021-05-13 12:29:30|||||||||8
1620908980000|2021-05-13 12:29:40|24.11|24.03|24.15|24.07|24.17|24.09|24.11|24.03|0
1620909000000|2021-05-13 12:30:00|24.16|24.08|24.23|24.15|24.3|24.15|24.16|24.05|74
1620909010000|2021-05-13 12:30:10|24.27|24.19|24.24|24.16|24.29|24.21|24.24|24.16|13
1620909020000|2021-05-13 12:30:20|24.27|24.19|24.29|24.21|24.29|24.21|24.24|24.16|22
1620909040000|2021-05-13 12:30:40|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|3
1620909050000|2021-05-13 12:30:50|||||||||100
1620909060000|2021-05-13 12:31:00|24.29|24.21|24.09|24.01|24.29|24.21|24.08|24|308
1620909070000|2021-05-13 12:31:10|24.08|24|24.11|24.03|24.14|24.06|24.08|24|19
1620909080000|2021-05-13 12:31:20|24.1|24.02|24.16|24.08|24.16|24.08|24.08|24|46
1620909090000|2021-05-13 12:31:30|24.17|24.09|24.11|24.03|24.17|24.09|24.11|24.03|2
1620909100000|2021-05-13 12:31:40|24.14|24.06|24.12|24.04|24.14|24.06|24.12|24.04|0
1620909110000|2021-05-13 12:31:50|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|0
1620909120000|2021-05-13 12:32:00|24.12|24.04|24.14|24.06|24.14|24.06|24.09|24.01|19
1620909130000|2021-05-13 12:32:10|24.12|24.04|24.14|24.06|24.14|24.06|24.09|24.01|0
1620909140000|2021-05-13 12:32:20|24.15|24.07|24.15|24.07|24.19|24.11|24.14|24.06|0
1620909150000|2021-05-13 12:32:30|24.17|24.09|24.19|24.11|24.19|24.11|24.17|24.09|1
1620909160000|2021-05-13 12:32:40|24.2|24.12|24.19|24.11|24.2|24.12|24.19|24.11|258
1620909170000|2021-05-13 12:32:50|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|3
1620909180000|2021-05-13 12:33:00|24.15|24.07|24.19|24.11|24.19|24.11|24.14|24.06|22
1620909210000|2021-05-13 12:33:30|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|2
1620909240000|2021-05-13 12:34:00|24.11|24.03|24.09|24.01|24.11|24.03|24.09|24.01|24
1620909250000|2021-05-13 12:34:10|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|10
1620909260000|2021-05-13 12:34:20|24.11|24.03|24.14|24.06|24.14|24.06|24.11|24.03|2
1620909270000|2021-05-13 12:34:30|24.13|24.05|24.09|24.01|24.14|24.06|24.09|24.01|18
1620909280000|2021-05-13 12:34:40|24.14|24.06|24.19|24.11|24.19|24.11|24.14|24.06|0
1620909300000|2021-05-13 12:35:00|24.24|24.16|24.22|24.14|24.24|24.16|24.19|24.11|23
1620909310000|2021-05-13 12:35:10|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|43
1620909320000|2021-05-13 12:35:20|24.22|24.14|24.24|24.16|24.24|24.16|24.22|24.14|0
1620909330000|2021-05-13 12:35:30|24.22|24.14|24.19|24.11|24.22|24.14|24.19|24.11|77
1620909350000|2021-05-13 12:35:50|24.18|24.1|24.14|24.06|24.18|24.1|24.14|24.06|87
1620909360000|2021-05-13 12:36:00|24.13|24.05|24.08|24|24.13|24.05|24.08|24|8
1620909370000|2021-05-13 12:36:10|24.09|24.01|24.08|24|24.09|24.01|24.08|24|0
1620909380000|2021-05-13 12:36:20|24.04|23.96|24.06|23.98|24.06|23.98|24.04|23.96|0
1620909390000|2021-05-13 12:36:30|24.08|24|24.08|24|24.08|24|24.06|23.98|0
1620909400000|2021-05-13 12:36:40|24.06|23.98|24.06|23.98|24.08|24|24.06|23.98|0
1620909420000|2021-05-13 12:37:00|24.08|24|24.09|24.01|24.09|24.01|24.08|24|99
1620909430000|2021-05-13 12:37:10|24.13|24.05|24.14|24.06|24.14|24.06|24.13|24.05|0
1620909440000|2021-05-13 12:37:20|24.12|24.04|24.11|24.03|24.14|24.06|24.11|24.03|4
1620909450000|2021-05-13 12:37:30|24.13|24.05|24.13|24.05|24.13|24.05|24.11|24.03|0
1620909460000|2021-05-13 12:37:40|24.11|24.03|24.13|24.05|24.14|24.06|24.11|24.03|0
1620909470000|2021-05-13 12:37:50|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|0
1620909500000|2021-05-13 12:38:20|24.19|24.11|24.17|24.09|24.19|24.11|24.17|24.09|8
1620909520000|2021-05-13 12:38:40|24.19|24.11|24.19|24.11|24.19|24.11|24.16|24.08|4
1620909530000|2021-05-13 12:38:50|24.16|24.08|24.19|24.11|24.19|24.11|24.16|24.08|2
1620909540000|2021-05-13 12:39:00|24.17|24.09|24.17|24.09|24.17|24.09|24.17|24.09|0
1620909550000|2021-05-13 12:39:10|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|6
1620909560000|2021-05-13 12:39:20|||||||||1
1620909580000|2021-05-13 12:39:40|24.17|24.09|24.17|24.09|24.19|24.11|24.17|24.09|0
1620909590000|2021-05-13 12:39:50|24.19|24.11|24.14|24.06|24.19|24.11|24.14|24.06|1
1620909610000|2021-05-13 12:40:10|||||||||1
1620909630000|2021-05-13 12:40:30|24.12|24.04|24.11|24.03|24.12|24.04|24.11|24.03|83
1620909640000|2021-05-13 12:40:40|24.13|24.05|24.09|24.01|24.13|24.05|24.09|24.01|0
1620909650000|2021-05-13 12:40:50|24.11|24.03|24.11|24.03|24.13|24.05|24.11|24.03|0
1620909660000|2021-05-13 12:41:00|24.09|24.01|24.11|24.03|24.13|24.05|24.09|24.01|0
1620909670000|2021-05-13 12:41:10|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1620909680000|2021-05-13 12:41:20|24.14|24.06|24.11|24.03|24.14|24.06|24.11|24.03|0
1620909690000|2021-05-13 12:41:30|24.09|24.01|24.13|24.05|24.13|24.05|24.09|24.01|0
1620909700000|2021-05-13 12:41:40|24.11|24.03|24.1|24.02|24.13|24.05|24.1|24.02|27
1620909710000|2021-05-13 12:41:50|24.13|24.05|24.08|24|24.13|24.05|24.08|24|125
1620909720000|2021-05-13 12:42:00|24.09|24.01|24.08|24|24.09|24.01|24.08|24|0
1620909730000|2021-05-13 12:42:10|24.06|23.98|24.08|24|24.08|24|24.06|23.98|9
1620909740000|2021-05-13 12:42:20|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1620909750000|2021-05-13 12:42:30|||||||||110
1620909760000|2021-05-13 12:42:40|24.04|23.96|24.06|23.98|24.06|23.98|24.04|23.96|0
1620909770000|2021-05-13 12:42:50|24.04|23.96|24.06|23.98|24.06|23.98|24.03|23.95|1
1620909780000|2021-05-13 12:43:00|24.04|23.96|24.03|23.95|24.06|23.98|24.03|23.95|0
1620909790000|2021-05-13 12:43:10|24.05|23.97|24.06|23.98|24.06|23.98|24.03|23.95|0
1620909800000|2021-05-13 12:43:20|24.05|23.97|24.05|23.97|24.08|24|24.03|23.95|182
1620909810000|2021-05-13 12:43:30|24.03|23.95|24.03|23.95|24.03|23.95|24.03|23.95|0
1620909830000|2021-05-13 12:43:50|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|0
1620909840000|2021-05-13 12:44:00|24.07|23.99|24.08|24|24.08|24|24.07|23.99|144
1620909850000|2021-05-13 12:44:10|24.04|23.96|24.03|23.95|24.04|23.96|24.03|23.95|10
1620909860000|2021-05-13 12:44:20|||||||||13
1620909870000|2021-05-13 12:44:30|||||||||8
1620909890000|2021-05-13 12:44:50|||||||||20
1620909900000|2021-05-13 12:45:00|23.98|23.9|24|23.92|24|23.92|23.98|23.9|293
1620909910000|2021-05-13 12:45:10|23.98|23.9|24|23.92|24.02|23.94|23.98|23.9|49
1620909920000|2021-05-13 12:45:20|24.02|23.94|24|23.92|24.02|23.94|24|23.92|15
1620909930000|2021-05-13 12:45:30|23.98|23.9|23.98|23.9|23.98|23.9|23.97|23.89|55
1620909940000|2021-05-13 12:45:40|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|3
1620909950000|2021-05-13 12:45:50|24|23.92|24|23.92|24|23.92|24|23.92|0
1620909960000|2021-05-13 12:46:00|23.98|23.9|24|23.92|24|23.92|23.98|23.9|0
1620909970000|2021-05-13 12:46:10|24.02|23.94|24.02|23.94|24.02|23.94|24|23.92|0
1620909980000|2021-05-13 12:46:20|24|23.92|23.98|23.9|24|23.92|23.98|23.9|0
1620910010000|2021-05-13 12:46:50|24|23.92|23.98|23.9|24|23.92|23.98|23.9|2
1620910080000|2021-05-13 12:48:00|24|23.92|24|23.92|24|23.92|24|23.92|0
1620910090000|2021-05-13 12:48:10|23.98|23.9|24|23.92|24|23.92|23.98|23.9|0
1620910100000|2021-05-13 12:48:20|24.02|23.94|24.02|23.94|24.02|23.94|24|23.92|0
1620910110000|2021-05-13 12:48:30|24.03|23.95|24.03|23.95|24.03|23.95|24.03|23.95|68
1620910160000|2021-05-13 12:49:20|||||||||40
1620910170000|2021-05-13 12:49:30|||||||||12
1620910190000|2021-05-13 12:49:50|24.04|23.96|24.03|23.95|24.04|23.96|24.03|23.95|0
1620910200000|2021-05-13 12:50:00|24.01|23.93|24.01|23.93|24.01|23.93|24.01|23.93|0
1620910210000|2021-05-13 12:50:10|23.99|23.91|23.98|23.9|23.99|23.91|23.98|23.9|6
1620910240000|2021-05-13 12:50:40|23.99|23.91|24.03|23.95|24.03|23.95|23.99|23.91|0
1620910250000|2021-05-13 12:50:50|24.01|23.93|24.01|23.93|24.01|23.93|24.01|23.93|0
1620910260000|2021-05-13 12:51:00|24.03|23.95|24.03|23.95|24.03|23.95|24.03|23.95|18
1620910270000|2021-05-13 12:51:10|24.04|23.96|24.03|23.95|24.04|23.96|24.03|23.95|0
1620910290000|2021-05-13 12:51:30|24.04|23.96|24.03|23.95|24.04|23.96|24.03|23.95|0
1620910300000|2021-05-13 12:51:40|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|0
1620910310000|2021-05-13 12:51:50|24.06|23.98|24.09|24.01|24.09|24.01|24.06|23.98|17
1620910320000|2021-05-13 12:52:00|24.08|24|24.04|23.96|24.08|24|24.04|23.96|5
1620910340000|2021-05-13 12:52:20|24.03|23.95|24.04|23.96|24.04|23.96|24.03|23.95|48
1620910350000|2021-05-13 12:52:30|24.03|23.95|24.03|23.95|24.03|23.95|24.03|23.95|23
1620910400000|2021-05-13 12:53:20|24.04|23.96|24.04|23.96|24.04|23.96|24.03|23.95|0
1620910410000|2021-05-13 12:53:30|24.03|23.95|24.09|24.01|24.09|24.01|24.03|23.95|4
1620910420000|2021-05-13 12:53:40|24.08|24|24.13|24.05|24.13|24.05|24.08|24|57
1620910430000|2021-05-13 12:53:50|24.14|24.06|24.19|24.11|24.19|24.11|24.14|24.06|65
1620910440000|2021-05-13 12:54:00|24.17|24.09|24.17|24.09|24.17|24.09|24.14|24.06|0
1620910450000|2021-05-13 12:54:10|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|5
1620910460000|2021-05-13 12:54:20|24.17|24.09|24.17|24.09|24.19|24.11|24.14|24.06|13
1620910470000|2021-05-13 12:54:30|24.15|24.07|24.14|24.06|24.17|24.09|24.14|24.06|0
1620910480000|2021-05-13 12:54:40|24.17|24.09|24.17|24.09|24.17|24.09|24.17|24.09|0
1620910490000|2021-05-13 12:54:50|24.14|24.06|24.14|24.06|24.17|24.09|24.14|24.06|6
1620910500000|2021-05-13 12:55:00|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|19
1620910510000|2021-05-13 12:55:10|24.08|24|24.08|24|24.08|24|24.08|24|0
1620910520000|2021-05-13 12:55:20|24.06|23.98|24.08|24|24.09|24.01|24.06|23.98|56
1620910530000|2021-05-13 12:55:30|24.06|23.98|24.06|23.98|24.08|24|24.04|23.96|0
1620910550000|2021-05-13 12:55:50|24.04|23.96|24.09|24.01|24.09|24.01|24.04|23.96|22
1620910560000|2021-05-13 12:56:00|24.08|24|24.09|24.01|24.09|24.01|24.06|23.98|2
1620910580000|2021-05-13 12:56:20|||||||||2
1620910590000|2021-05-13 12:56:30|24.08|24|24.08|24|24.08|24|24.06|23.98|4
1620910600000|2021-05-13 12:56:40|||||||||5
1620910610000|2021-05-13 12:56:50|24.09|24.01|24.08|24|24.09|24.01|24.08|24|0
1620910620000|2021-05-13 12:57:00|24.09|24.01|24.08|24|24.09|24.01|24.08|24|0
1620910630000|2021-05-13 12:57:10|24.09|24.01|24.09|24.01|24.11|24.03|24.08|24|0
1620910660000|2021-05-13 12:57:40|24.11|24.03|24.09|24.01|24.11|24.03|24.09|24.01|10
1620910670000|2021-05-13 12:57:50|24.11|24.03|24.09|24.01|24.11|24.03|24.09|24.01|0
1620910680000|2021-05-13 12:58:00|24.14|24.06|24.13|24.05|24.14|24.06|24.13|24.05|6
1620910690000|2021-05-13 12:58:10|24.11|24.03|24.13|24.05|24.13|24.05|24.11|24.03|0
1620910700000|2021-05-13 12:58:20|24.14|24.06|24.13|24.05|24.14|24.06|24.13|24.05|39
1620910710000|2021-05-13 12:58:30|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|30
1620910740000|2021-05-13 12:59:00|||||||||20
1620910750000|2021-05-13 12:59:10|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|51
1620910760000|2021-05-13 12:59:20|24.14|24.06|24.14|24.06|24.14|24.06|24.11|24.03|5
1620910770000|2021-05-13 12:59:30|24.13|24.05|24.13|24.05|24.14|24.06|24.11|24.03|0
1620910790000|2021-05-13 12:59:50|||||||||114
1620910800000|2021-05-13 13:00:00|24.08|24|24.07|23.99|24.08|24|24.07|23.99|136
1620910810000|2021-05-13 13:00:10|24.05|23.97|24.07|23.99|24.07|23.99|24.02|23.94|0
1620910820000|2021-05-13 13:00:20|24.05|23.97|24.05|23.97|24.07|23.99|24.05|23.97|15
1620910830000|2021-05-13 13:00:30|24.04|23.96|24.02|23.94|24.04|23.96|24.02|23.94|0
1620910840000|2021-05-13 13:00:40|24.04|23.96|24.05|23.97|24.05|23.97|24.04|23.96|3
1620910850000|2021-05-13 13:00:50|||||||||24
1620910860000|2021-05-13 13:01:00|24.04|23.96|24.02|23.94|24.04|23.96|24.02|23.94|0
1620910880000|2021-05-13 13:01:20|||||||||2
1620910890000|2021-05-13 13:01:30|24.05|23.97|24.05|23.97|24.05|23.97|24.02|23.94|0
1620910900000|2021-05-13 13:01:40|24.07|23.99|24.05|23.97|24.07|23.99|24.04|23.96|15
1620910910000|2021-05-13 13:01:50|24.07|23.99|24.05|23.97|24.07|23.99|24.05|23.97|8
1620910930000|2021-05-13 13:02:10|24.03|23.95|24.05|23.97|24.05|23.97|24.03|23.95|0
1620910950000|2021-05-13 13:02:30|24.03|23.95|24.02|23.94|24.05|23.97|24.02|23.94|5
1620910960000|2021-05-13 13:02:40|24.03|23.95|24.05|23.97|24.05|23.97|24.02|23.94|18
1620910970000|2021-05-13 13:02:50|24.07|23.99|24.05|23.97|24.07|23.99|24.05|23.97|0
1620910980000|2021-05-13 13:03:00|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|0
1620910990000|2021-05-13 13:03:10|||||||||19
1620911000000|2021-05-13 13:03:20|24.03|23.95|24.03|23.95|24.03|23.95|24.02|23.94|2
1620911010000|2021-05-13 13:03:30|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|2
1620911020000|2021-05-13 13:03:40|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|1
1620911030000|2021-05-13 13:03:50|24.05|23.97|24.07|23.99|24.07|23.99|24.05|23.97|2
1620911040000|2021-05-13 13:04:00|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|0
1620911060000|2021-05-13 13:04:20|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|0
1620911080000|2021-05-13 13:04:40|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|0
1620911090000|2021-05-13 13:04:50|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|0
1620911100000|2021-05-13 13:05:00|24.05|23.97|24.07|23.99|24.07|23.99|24.05|23.97|0
1620911110000|2021-05-13 13:05:10|24.05|23.97|24.02|23.94|24.05|23.97|24.02|23.94|21
1620911130000|2021-05-13 13:05:30|||||||||10
1620911160000|2021-05-13 13:06:00|24.01|23.93|24.01|23.93|24.01|23.93|24.01|23.93|65
1620911170000|2021-05-13 13:06:10|24.02|23.94|24.01|23.93|24.02|23.94|24.01|23.93|0
1620911180000|2021-05-13 13:06:20|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|0
1620911190000|2021-05-13 13:06:30|24.01|23.93|24.02|23.94|24.02|23.94|24.01|23.93|0
1620911200000|2021-05-13 13:06:40|24.01|23.93|23.97|23.89|24.01|23.93|23.97|23.89|0
1620911220000|2021-05-13 13:07:00|23.99|23.91|23.99|23.91|23.99|23.91|23.99|23.91|0
1620911230000|2021-05-13 13:07:10|24.02|23.94|24|23.92|24.02|23.94|23.99|23.91|0
1620911240000|2021-05-13 13:07:20|23.99|23.91|23.97|23.89|24.02|23.94|23.96|23.88|16
1620911250000|2021-05-13 13:07:30|23.99|23.91|23.99|23.91|23.99|23.91|23.99|23.91|0
1620911260000|2021-05-13 13:07:40|23.97|23.89|23.97|23.89|23.99|23.91|23.97|23.89|0
1620911320000|2021-05-13 13:08:40|23.96|23.88|23.97|23.89|23.97|23.89|23.96|23.88|0
1620911330000|2021-05-13 13:08:50|23.96|23.88|23.96|23.88|23.96|23.88|23.96|23.88|14
1620911350000|2021-05-13 13:09:10|23.91|23.83|23.91|23.83|23.91|23.83|23.91|23.83|53
1620911360000|2021-05-13 13:09:20|23.88|23.8|23.9|23.82|23.9|23.82|23.88|23.8|11
1620911370000|2021-05-13 13:09:30|23.91|23.83|23.91|23.83|23.91|23.83|23.91|23.83|12
1620911380000|2021-05-13 13:09:40|23.9|23.82|23.9|23.82|23.9|23.82|23.9|23.82|0
1620911390000|2021-05-13 13:09:50|23.91|23.83|23.91|23.83|23.91|23.83|23.91|23.83|0
1620911410000|2021-05-13 13:10:10|23.94|23.86|23.94|23.86|23.96|23.88|23.94|23.86|3
1620911420000|2021-05-13 13:10:20|23.96|23.88|23.96|23.88|23.96|23.88|23.96|23.88|0
1620911460000|2021-05-13 13:11:00|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|10
1620911480000|2021-05-13 13:11:20|23.96|23.88|23.97|23.89|23.97|23.89|23.96|23.88|0
1620911490000|2021-05-13 13:11:30|23.96|23.88|23.96|23.88|23.96|23.88|23.96|23.88|0
1620911520000|2021-05-13 13:12:00|23.97|23.89|23.96|23.88|23.97|23.89|23.96|23.88|0
1620911530000|2021-05-13 13:12:10|||||||||5
1620911540000|2021-05-13 13:12:20|||||||||20
1620911550000|2021-05-13 13:12:30|23.95|23.87|23.96|23.88|23.96|23.88|23.95|23.87|30
1620911600000|2021-05-13 13:13:20|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|5
1620911610000|2021-05-13 13:13:30|23.96|23.88|23.97|23.89|23.97|23.89|23.96|23.88|0
1620911630000|2021-05-13 13:13:50|||||||||1
1620911650000|2021-05-13 13:14:10|24.01|23.93|24.01|23.93|24.01|23.93|24.01|23.93|3
1620911660000|2021-05-13 13:14:20|||||||||39
1620911700000|2021-05-13 13:15:00|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|17
1620911710000|2021-05-13 13:15:10|24.03|23.95|24.02|23.94|24.03|23.95|24.02|23.94|20
1620911720000|2021-05-13 13:15:20|24.04|23.96|24.06|23.98|24.06|23.98|24.04|23.96|0
1620911730000|2021-05-13 13:15:30|24.04|23.96|24.04|23.96|24.06|23.98|24.04|23.96|0
1620911740000|2021-05-13 13:15:40|24.06|23.98|24.01|23.93|24.06|23.98|24.01|23.93|0
1620911750000|2021-05-13 13:15:50|||||||||33
1620911760000|2021-05-13 13:16:00|||||||||5
1620911770000|2021-05-13 13:16:10|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|15
1620911780000|2021-05-13 13:16:20|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|12
1620911790000|2021-05-13 13:16:30|24.01|23.93|24.02|23.94|24.02|23.94|24.01|23.93|11
1620911800000|2021-05-13 13:16:40|24.01|23.93|24.02|23.94|24.02|23.94|24.01|23.93|10
1620911810000|2021-05-13 13:16:50|24.01|23.93|24.02|23.94|24.02|23.94|24.01|23.93|0
1620911820000|2021-05-13 13:17:00|24.01|23.93|24.02|23.94|24.02|23.94|24.01|23.93|12
1620911860000|2021-05-13 13:17:40|24.04|23.96|24.02|23.94|24.04|23.96|24.02|23.94|0
1620911890000|2021-05-13 13:18:10|24.01|23.93|24.01|23.93|24.02|23.94|24.01|23.93|0
1620911910000|2021-05-13 13:18:30|23.99|23.91|23.99|23.91|23.99|23.91|23.99|23.91|0
1620911920000|2021-05-13 13:18:40|23.97|23.89|23.97|23.89|23.99|23.91|23.97|23.89|0
1620911930000|2021-05-13 13:18:50|23.99|23.91|23.99|23.91|23.99|23.91|23.99|23.91|0
1620911940000|2021-05-13 13:19:00|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|31
1620911950000|2021-05-13 13:19:10|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|2
1620911960000|2021-05-13 13:19:20|24|23.92|24|23.92|24|23.92|23.97|23.89|0
1620911970000|2021-05-13 13:19:30|23.99|23.91|23.97|23.89|23.99|23.91|23.97|23.89|0
1620911990000|2021-05-13 13:19:50|||||||||2
1620912070000|2021-05-13 13:21:10|23.92|23.84|23.92|23.84|23.92|23.84|23.92|23.84|2
1620912080000|2021-05-13 13:21:20|23.91|23.83|23.87|23.79|23.91|23.83|23.87|23.79|10
1620912090000|2021-05-13 13:21:30|23.86|23.78|23.86|23.78|23.86|23.78|23.86|23.78|3
1620912100000|2021-05-13 13:21:40|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|8
1620912110000|2021-05-13 13:21:50|23.86|23.78|23.86|23.78|23.87|23.79|23.86|23.78|110
1620912130000|2021-05-13 13:22:10|23.84|23.76|23.84|23.76|23.84|23.76|23.84|23.76|13
1620912140000|2021-05-13 13:22:20|23.81|23.73|23.84|23.76|23.84|23.76|23.81|23.73|0
1620912150000|2021-05-13 13:22:30|23.86|23.78|23.86|23.78|23.86|23.78|23.86|23.78|0
1620912170000|2021-05-13 13:22:50|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|0
1620912190000|2021-05-13 13:23:10|23.89|23.81|23.89|23.81|23.89|23.81|23.89|23.81|0
1620912200000|2021-05-13 13:23:20|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|0
1620912210000|2021-05-13 13:23:30|23.86|23.78|23.86|23.78|23.86|23.78|23.86|23.78|0
1620912220000|2021-05-13 13:23:40|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|0
1620912230000|2021-05-13 13:23:50|23.86|23.78|23.87|23.79|23.87|23.79|23.86|23.78|0
1620912270000|2021-05-13 13:24:30|23.86|23.78|23.86|23.78|23.86|23.78|23.86|23.78|0
1620912280000|2021-05-13 13:24:40|23.82|23.74|23.77|23.69|23.82|23.74|23.77|23.69|26
1620912300000|2021-05-13 13:25:00|||||||||10
1620912310000|2021-05-13 13:25:10|23.79|23.71|23.77|23.69|23.8|23.72|23.77|23.69|0
1620912330000|2021-05-13 13:25:30|23.78|23.7|23.8|23.72|23.8|23.72|23.77|23.69|0
1620912340000|2021-05-13 13:25:40|23.79|23.71|23.77|23.69|23.79|23.71|23.77|23.69|42
1620912360000|2021-05-13 13:26:00|23.78|23.7|23.79|23.71|23.8|23.72|23.78|23.7|0
1620912370000|2021-05-13 13:26:10|23.8|23.72|23.8|23.72|23.8|23.72|23.8|23.72|0
1620912390000|2021-05-13 13:26:30|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|0
1620912400000|2021-05-13 13:26:40|23.76|23.68|23.76|23.68|23.77|23.69|23.76|23.68|175
1620912410000|2021-05-13 13:26:50|23.75|23.67|23.72|23.64|23.76|23.68|23.71|23.63|196
1620912420000|2021-05-13 13:27:00|23.74|23.66|23.71|23.63|23.74|23.66|23.71|23.63|132
1620912430000|2021-05-13 13:27:10|23.7|23.62|23.7|23.62|23.7|23.62|23.7|23.62|0
1620912440000|2021-05-13 13:27:20|23.71|23.63|23.71|23.63|23.71|23.63|23.71|23.63|0
1620912460000|2021-05-13 13:27:40|23.7|23.62|23.71|23.63|23.71|23.63|23.7|23.62|0
1620912470000|2021-05-13 13:27:50|23.7|23.62|23.71|23.63|23.71|23.63|23.7|23.62|17
1620912480000|2021-05-13 13:28:00|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|28
1620912490000|2021-05-13 13:28:10|23.71|23.63|23.71|23.63|23.71|23.63|23.71|23.63|0
1620912500000|2021-05-13 13:28:20|||||||||1
1620912520000|2021-05-13 13:28:40|23.72|23.64|23.71|23.63|23.72|23.64|23.71|23.63|0
1620912590000|2021-05-13 13:29:50|23.7|23.62|23.68|23.6|23.7|23.62|23.68|23.6|0
1620912600000|2021-05-13 13:30:00|23.7|23.62|23.65|23.57|23.71|23.63|23.65|23.57|62
1620912610000|2021-05-13 13:30:10|23.7|23.62|23.65|23.57|23.7|23.62|23.65|23.57|59
1620912620000|2021-05-13 13:30:20|23.66|23.58|23.7|23.62|23.7|23.62|23.66|23.58|2
1620912630000|2021-05-13 13:30:30|23.68|23.6|23.6|23.52|23.68|23.6|23.6|23.52|65
1620912640000|2021-05-13 13:30:40|23.58|23.5|23.6|23.52|23.6|23.52|23.58|23.5|107
1620912650000|2021-05-13 13:30:50|23.55|23.47|23.55|23.47|23.55|23.47|23.55|23.47|4
1620912660000|2021-05-13 13:31:00|23.5|23.42|23.5|23.42|23.5|23.42|23.5|23.42|90
1620912700000|2021-05-13 13:31:40|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|8
1620912710000|2021-05-13 13:31:50|||||||||2
1620912720000|2021-05-13 13:32:00|23.44|23.36|23.54|23.46|23.54|23.46|23.44|23.36|194
1620912730000|2021-05-13 13:32:10|23.49|23.41|23.51|23.43|23.52|23.44|23.49|23.41|65
1620912740000|2021-05-13 13:32:20|23.49|23.41|23.54|23.46|23.54|23.46|23.49|23.41|10
1620912750000|2021-05-13 13:32:30|23.5|23.42|23.5|23.42|23.52|23.44|23.5|23.42|0
1620912760000|2021-05-13 13:32:40|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|8
1620912780000|2021-05-13 13:33:00|23.54|23.46|23.56|23.48|23.57|23.49|23.54|23.46|23
1620912790000|2021-05-13 13:33:10|23.59|23.51|23.59|23.51|23.59|23.51|23.54|23.46|24
1620912800000|2021-05-13 13:33:20|23.6|23.52|23.59|23.51|23.6|23.52|23.59|23.51|9
1620912820000|2021-05-13 13:33:40|||||||||6
1620912830000|2021-05-13 13:33:50|23.6|23.52|23.59|23.51|23.6|23.52|23.59|23.51|0
1620912840000|2021-05-13 13:34:00|23.6|23.52|23.59|23.51|23.6|23.52|23.59|23.51|0
1620912850000|2021-05-13 13:34:10|23.55|23.47|23.59|23.51|23.59|23.51|23.54|23.46|0
1620912860000|2021-05-13 13:34:20|23.57|23.49|23.59|23.51|23.6|23.52|23.57|23.49|62
1620912890000|2021-05-13 13:34:50|23.58|23.5|23.54|23.46|23.58|23.5|23.54|23.46|0
1620912900000|2021-05-13 13:35:00|23.51|23.43|23.54|23.46|23.54|23.46|23.51|23.43|250
1620912910000|2021-05-13 13:35:10|23.53|23.45|23.54|23.46|23.54|23.46|23.51|23.43|0
1620912920000|2021-05-13 13:35:20|23.53|23.45|23.46|23.38|23.54|23.46|23.46|23.38|1
1620912930000|2021-05-13 13:35:30|23.48|23.4|23.44|23.36|23.48|23.4|23.44|23.36|0
1620912940000|2021-05-13 13:35:40|23.43|23.35|23.43|23.35|23.44|23.36|23.43|23.35|8
1620912950000|2021-05-13 13:35:50|23.44|23.36|23.48|23.4|23.48|23.4|23.44|23.36|0
1620912960000|2021-05-13 13:36:00|23.47|23.39|23.43|23.35|23.48|23.4|23.43|23.35|30
1620912970000|2021-05-13 13:36:10|23.39|23.31|23.39|23.31|23.43|23.35|23.36|23.28|71
1620912980000|2021-05-13 13:36:20|23.38|23.3|23.34|23.26|23.38|23.3|23.34|23.26|0
1620912990000|2021-05-13 13:36:30|23.36|23.28|23.34|23.26|23.36|23.28|23.34|23.26|0
1620913000000|2021-05-13 13:36:40|23.36|23.28|23.34|23.26|23.38|23.3|23.34|23.26|0
1620913010000|2021-05-13 13:36:50|23.36|23.28|23.38|23.3|23.39|23.31|23.36|23.28|1
1620913020000|2021-05-13 13:37:00|23.39|23.31|23.35|23.27|23.39|23.31|23.35|23.27|148
1620913030000|2021-05-13 13:37:10|23.37|23.29|23.35|23.27|23.39|23.31|23.35|23.27|316
1620913040000|2021-05-13 13:37:20|23.37|23.29|23.35|23.27|23.37|23.29|23.35|23.27|0
1620913050000|2021-05-13 13:37:30|23.37|23.29|23.37|23.29|23.37|23.29|23.37|23.29|6
1620913060000|2021-05-13 13:37:40|23.4|23.32|23.39|23.31|23.4|23.32|23.39|23.31|0
1620913070000|2021-05-13 13:37:50|23.37|23.29|23.39|23.31|23.4|23.32|23.37|23.29|9
1620913080000|2021-05-13 13:38:00|23.4|23.32|23.43|23.35|23.45|23.37|23.39|23.31|0
1620913090000|2021-05-13 13:38:10|23.4|23.32|23.45|23.37|23.45|23.37|23.4|23.32|0
1620913100000|2021-05-13 13:38:20|23.4|23.32|23.4|23.32|23.42|23.34|23.4|23.32|0
1620913110000|2021-05-13 13:38:30|23.38|23.3|23.39|23.31|23.4|23.32|23.37|23.29|0
1620913120000|2021-05-13 13:38:40|23.37|23.29|23.39|23.31|23.4|23.32|23.37|23.29|0
1620913130000|2021-05-13 13:38:50|23.35|23.27|23.35|23.27|23.35|23.27|23.35|23.27|0
1620913150000|2021-05-13 13:39:10|23.36|23.28|23.4|23.32|23.4|23.32|23.35|23.27|0
1620913160000|2021-05-13 13:39:20|23.41|23.33|23.45|23.37|23.45|23.37|23.4|23.32|58
1620913180000|2021-05-13 13:39:40|23.48|23.4|23.48|23.4|23.48|23.4|23.48|23.4|0
1620913190000|2021-05-13 13:39:50|23.45|23.37|23.46|23.38|23.48|23.4|23.45|23.37|94
1620913200000|2021-05-13 13:40:00|23.45|23.37|23.41|23.33|23.46|23.38|23.4|23.32|67
1620913210000|2021-05-13 13:40:10|23.45|23.37|23.41|23.33|23.45|23.37|23.41|23.33|0
1620913220000|2021-05-13 13:40:20|23.43|23.35|23.45|23.37|23.45|23.37|23.43|23.35|0
1620913230000|2021-05-13 13:40:30|23.41|23.33|23.4|23.32|23.41|23.33|23.4|23.32|54
1620913240000|2021-05-13 13:40:40|||||||||33
1620913250000|2021-05-13 13:40:50|23.43|23.35|23.45|23.37|23.45|23.37|23.41|23.33|61
1620913260000|2021-05-13 13:41:00|23.43|23.35|23.4|23.32|23.43|23.35|23.4|23.32|0
1620913280000|2021-05-13 13:41:20|23.43|23.35|23.43|23.35|23.43|23.35|23.43|23.35|0
1620913290000|2021-05-13 13:41:30|23.45|23.37|23.45|23.37|23.45|23.37|23.45|23.37|49
1620913300000|2021-05-13 13:41:40|23.46|23.38|23.5|23.42|23.5|23.42|23.46|23.38|0
1620913310000|2021-05-13 13:41:50|23.48|23.4|23.46|23.38|23.48|23.4|23.46|23.38|0
1620913330000|2021-05-13 13:42:10|23.45|23.37|23.4|23.32|23.46|23.38|23.4|23.32|1
1620913340000|2021-05-13 13:42:20|23.41|23.33|23.41|23.33|23.43|23.35|23.4|23.32|25
1620913350000|2021-05-13 13:42:30|23.43|23.35|23.45|23.37|23.45|23.37|23.41|23.33|21
1620913360000|2021-05-13 13:42:40|23.46|23.38|23.45|23.37|23.46|23.38|23.45|23.37|0
1620913370000|2021-05-13 13:42:50|23.46|23.38|23.45|23.37|23.46|23.38|23.45|23.37|5
1620913380000|2021-05-13 13:43:00|23.41|23.33|23.4|23.32|23.43|23.35|23.4|23.32|34
1620913390000|2021-05-13 13:43:10|23.41|23.33|23.4|23.32|23.41|23.33|23.4|23.32|19
1620913400000|2021-05-13 13:43:20|23.41|23.33|23.45|23.37|23.45|23.37|23.4|23.32|6
1620913410000|2021-05-13 13:43:30|23.46|23.38|23.45|23.37|23.46|23.38|23.45|23.37|17
1620913420000|2021-05-13 13:43:40|23.46|23.38|23.51|23.43|23.51|23.43|23.45|23.37|6
1620913430000|2021-05-13 13:43:50|||||||||16
1620913440000|2021-05-13 13:44:00|23.48|23.4|23.51|23.43|23.51|23.43|23.48|23.4|29
1620913450000|2021-05-13 13:44:10|23.5|23.42|23.5|23.42|23.51|23.43|23.5|23.42|9
1620913460000|2021-05-13 13:44:20|||||||||267
1620913470000|2021-05-13 13:44:30|23.45|23.37|23.45|23.37|23.48|23.4|23.45|23.37|43
1620913480000|2021-05-13 13:44:40|23.46|23.38|23.5|23.42|23.5|23.42|23.46|23.38|18
1620913490000|2021-05-13 13:44:50|||||||||22
1620913500000|2021-05-13 13:45:00|23.48|23.4|23.35|23.27|23.48|23.4|23.35|23.27|68
1620913510000|2021-05-13 13:45:10|23.36|23.28|23.4|23.32|23.4|23.32|23.35|23.27|10
1620913520000|2021-05-13 13:45:20|23.38|23.3|23.38|23.3|23.4|23.32|23.36|23.28|39
1620913530000|2021-05-13 13:45:30|23.4|23.32|23.4|23.32|23.4|23.32|23.4|23.32|10
1620913540000|2021-05-13 13:45:40|||||||||4
1620913550000|2021-05-13 13:45:50|23.35|23.27|23.35|23.27|23.4|23.32|23.35|23.27|12
1620913560000|2021-05-13 13:46:00|23.38|23.3|23.4|23.32|23.4|23.32|23.35|23.27|9
1620913570000|2021-05-13 13:46:10|23.43|23.35|23.41|23.33|23.45|23.37|23.4|23.32|11
1620913580000|2021-05-13 13:46:20|23.4|23.32|23.4|23.32|23.41|23.33|23.4|23.32|0
1620913590000|2021-05-13 13:46:30|23.41|23.33|23.43|23.35|23.43|23.35|23.4|23.32|0
1620913600000|2021-05-13 13:46:40|23.4|23.32|23.4|23.32|23.4|23.32|23.4|23.32|0
1620913610000|2021-05-13 13:46:50|23.41|23.33|23.4|23.32|23.41|23.33|23.4|23.32|0
1620913620000|2021-05-13 13:47:00|23.41|23.33|23.45|23.37|23.48|23.4|23.41|23.33|0
1620913630000|2021-05-13 13:47:10|23.43|23.35|23.41|23.33|23.45|23.37|23.4|23.32|25
1620913640000|2021-05-13 13:47:20|23.43|23.35|23.41|23.33|23.45|23.37|23.4|23.32|0
1620913650000|2021-05-13 13:47:30|23.43|23.35|23.4|23.32|23.43|23.35|23.4|23.32|0
1620913660000|2021-05-13 13:47:40|23.43|23.35|23.4|23.32|23.43|23.35|23.4|23.32|0
1620913670000|2021-05-13 13:47:50|23.38|23.3|23.4|23.32|23.4|23.32|23.38|23.3|46
1620913690000|2021-05-13 13:48:10|23.43|23.35|23.4|23.32|23.43|23.35|23.4|23.32|0
1620913710000|2021-05-13 13:48:30|23.41|23.33|23.41|23.33|23.41|23.33|23.41|23.33|0
1620913720000|2021-05-13 13:48:40|23.43|23.35|23.43|23.35|23.45|23.37|23.43|23.35|2
1620913730000|2021-05-13 13:48:50|23.4|23.32|23.4|23.32|23.4|23.32|23.4|23.32|0
1620913740000|2021-05-13 13:49:00|23.43|23.35|23.43|23.35|23.45|23.37|23.43|23.35|0
1620913750000|2021-05-13 13:49:10|23.45|23.37|23.45|23.37|23.48|23.4|23.45|23.37|0
1620913760000|2021-05-13 13:49:20|23.46|23.38|23.46|23.38|23.46|23.38|23.45|23.37|0
1620913770000|2021-05-13 13:49:30|23.45|23.37|23.53|23.45|23.53|23.45|23.45|23.37|33
1620913780000|2021-05-13 13:49:40|23.5|23.42|23.51|23.43|23.51|23.43|23.5|23.42|0
1620913790000|2021-05-13 13:49:50|23.53|23.45|23.5|23.42|23.55|23.47|23.5|23.42|22
1620913800000|2021-05-13 13:50:00|23.51|23.43|23.45|23.37|23.53|23.45|23.45|23.37|0
1620913810000|2021-05-13 13:50:10|23.48|23.4|23.48|23.4|23.48|23.4|23.48|23.4|0
1620913820000|2021-05-13 13:50:20|23.45|23.37|23.4|23.32|23.45|23.37|23.4|23.32|0
1620913830000|2021-05-13 13:50:30|23.43|23.35|23.43|23.35|23.43|23.35|23.4|23.32|0
1620913840000|2021-05-13 13:50:40|23.4|23.32|23.35|23.27|23.4|23.32|23.35|23.27|12
1620913860000|2021-05-13 13:51:00|23.32|23.24|23.34|23.26|23.34|23.26|23.32|23.24|92
1620913870000|2021-05-13 13:51:10|23.3|23.22|23.29|23.21|23.34|23.26|23.29|23.21|9
1620913890000|2021-05-13 13:51:30|23.3|23.22|23.29|23.21|23.34|23.26|23.29|23.21|2
1620913900000|2021-05-13 13:51:40|23.3|23.22|23.32|23.24|23.32|23.24|23.3|23.22|0
1620913910000|2021-05-13 13:51:50|23.3|23.22|23.29|23.21|23.3|23.22|23.29|23.21|128
1620913930000|2021-05-13 13:52:10|23.25|23.17|23.21|23.13|23.25|23.17|23.21|23.13|60
1620913940000|2021-05-13 13:52:20|23.19|23.11|23.18|23.1|23.24|23.16|23.18|23.1|254
1620913950000|2021-05-13 13:52:30|23.2|23.12|23.23|23.15|23.23|23.15|23.2|23.12|141
1620913960000|2021-05-13 13:52:40|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|6
1620913970000|2021-05-13 13:52:50|23.23|23.15|23.22|23.14|23.23|23.15|23.22|23.14|0
1620913980000|2021-05-13 13:53:00|23.23|23.15|23.23|23.15|23.23|23.15|23.22|23.14|0
1620913990000|2021-05-13 13:53:10|23.22|23.14|23.18|23.1|23.23|23.15|23.18|23.1|0
1620914000000|2021-05-13 13:53:20|23.14|23.06|23.13|23.05|23.14|23.06|23.13|23.05|32
1620914010000|2021-05-13 13:53:30|23.15|23.07|23.18|23.1|23.18|23.1|23.15|23.07|0
1620914020000|2021-05-13 13:53:40|23.17|23.09|23.18|23.1|23.18|23.1|23.17|23.09|4
1620914040000|2021-05-13 13:54:00|23.17|23.09|23.13|23.05|23.17|23.09|23.13|23.05|8
1620914050000|2021-05-13 13:54:10|23.12|23.04|23.07|22.99|23.13|23.05|23.07|22.99|125
1620914060000|2021-05-13 13:54:20|23.1|23.02|23.1|23.02|23.12|23.04|23.09|23.01|0
1620914070000|2021-05-13 13:54:30|23.09|23.01|23.1|23.02|23.1|23.02|23.07|22.99|0
1620914080000|2021-05-13 13:54:40|23.12|23.04|23.13|23.05|23.15|23.07|23.12|23.04|7
1620914090000|2021-05-13 13:54:50|23.12|23.04|23.15|23.07|23.17|23.09|23.12|23.04|122
1620914100000|2021-05-13 13:55:00|23.17|23.09|23.12|23.04|23.17|23.09|23.12|23.04|0
1620914110000|2021-05-13 13:55:10|23.13|23.05|23.13|23.05|23.13|23.05|23.1|23.02|10
1620914120000|2021-05-13 13:55:20|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|0
1620914130000|2021-05-13 13:55:30|23.1|23.02|23.1|23.02|23.12|23.04|23.1|23.02|0
1620914140000|2021-05-13 13:55:40|23.08|23|23.1|23.02|23.1|23.02|23.08|23|200
1620914150000|2021-05-13 13:55:50|23.08|23|23.13|23.05|23.13|23.05|23.08|23|115
1620914160000|2021-05-13 13:56:00|23.12|23.04|23.12|23.04|23.13|23.05|23.12|23.04|0
1620914170000|2021-05-13 13:56:10|23.13|23.05|23.13|23.05|23.13|23.05|23.12|23.04|0
1620914180000|2021-05-13 13:56:20|23.12|23.04|23.13|23.05|23.13|23.05|23.12|23.04|0
1620914190000|2021-05-13 13:56:30|23.12|23.04|23.12|23.04|23.13|23.05|23.12|23.04|0
1620914200000|2021-05-13 13:56:40|23.1|23.02|23.12|23.04|23.13|23.05|23.1|23.02|0
1620914210000|2021-05-13 13:56:50|||||||||255
1620914220000|2021-05-13 13:57:00|23.07|22.99|23.1|23.02|23.12|23.04|23.07|22.99|64
1620914230000|2021-05-13 13:57:10|23.09|23.01|23.07|22.99|23.1|23.02|23.07|22.99|0
1620914240000|2021-05-13 13:57:20|23.02|22.94|23.02|22.94|23.05|22.97|23.02|22.94|37
1620914250000|2021-05-13 13:57:30|23|22.92|23.02|22.94|23.02|22.94|23|22.92|14
1620914260000|2021-05-13 13:57:40|23|22.92|23.02|22.94|23.02|22.94|23|22.92|36
1620914270000|2021-05-13 13:57:50|22.99|22.91|23.02|22.94|23.02|22.94|22.97|22.89|54
1620914280000|2021-05-13 13:58:00|||||||||6
1620914290000|2021-05-13 13:58:10|22.98|22.9|22.97|22.89|22.98|22.9|22.95|22.87|0
1620914300000|2021-05-13 13:58:20|22.92|22.84|22.97|22.89|22.97|22.89|22.92|22.84|0
1620914310000|2021-05-13 13:58:30|22.98|22.9|22.98|22.9|22.98|22.9|22.97|22.89|2
1620914320000|2021-05-13 13:58:40|23|22.92|23.03|22.95|23.03|22.95|23|22.92|18
1620914340000|2021-05-13 13:59:00|23.02|22.94|23|22.92|23.03|22.95|23|22.92|11
1620914350000|2021-05-13 13:59:10|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|0
1620914370000|2021-05-13 13:59:30|||||||||3
1620914390000|2021-05-13 13:59:50|23.01|22.93|23|22.92|23.03|22.95|23|22.92|0
1620914400000|2021-05-13 14:00:00|22.98|22.9|22.95|22.87|22.98|22.9|22.95|22.87|62
1620914410000|2021-05-13 14:00:10|22.93|22.85|22.97|22.89|22.97|22.89|22.93|22.85|0
1620914420000|2021-05-13 14:00:20|22.95|22.87|22.95|22.87|22.97|22.89|22.93|22.85|0
1620914430000|2021-05-13 14:00:30|22.97|22.89|22.95|22.87|22.97|22.89|22.93|22.85|0
1620914440000|2021-05-13 14:00:40|22.93|22.85|22.93|22.85|22.95|22.87|22.93|22.85|0
1620914450000|2021-05-13 14:00:50|22.95|22.87|22.93|22.85|22.95|22.87|22.93|22.85|0
1620914470000|2021-05-13 14:01:10|22.92|22.84|22.87|22.79|22.92|22.84|22.87|22.79|0
1620914480000|2021-05-13 14:01:20|22.83|22.75|22.87|22.79|22.87|22.79|22.82|22.74|5
1620914500000|2021-05-13 14:01:40|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|5
1620914520000|2021-05-13 14:02:00|22.87|22.79|22.85|22.77|22.87|22.79|22.82|22.74|5
1620914530000|2021-05-13 14:02:10|22.84|22.76|22.82|22.74|22.85|22.77|22.82|22.74|0
1620914540000|2021-05-13 14:02:20|22.84|22.76|22.82|22.74|22.87|22.79|22.82|22.74|8
1620914580000|2021-05-13 14:03:00|22.83|22.75|22.83|22.75|22.83|22.75|22.82|22.74|57
1620914590000|2021-05-13 14:03:10|22.85|22.77|22.83|22.75|22.85|22.77|22.82|22.74|3
1620914600000|2021-05-13 14:03:20|22.85|22.77|22.82|22.74|22.85|22.77|22.82|22.74|0
1620914610000|2021-05-13 14:03:30|22.8|22.72|22.82|22.74|22.82|22.74|22.77|22.69|46
1620914620000|2021-05-13 14:03:40|22.83|22.75|22.82|22.74|22.83|22.75|22.82|22.74|2
1620914630000|2021-05-13 14:03:50|22.83|22.75|22.82|22.74|22.87|22.79|22.82|22.74|0
1620914640000|2021-05-13 14:04:00|22.83|22.75|22.82|22.74|22.83|22.75|22.82|22.74|3
1620914650000|2021-05-13 14:04:10|22.83|22.75|22.82|22.74|22.83|22.75|22.82|22.74|0
1620914660000|2021-05-13 14:04:20|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|29
1620914670000|2021-05-13 14:04:30|||||||||44
1620914680000|2021-05-13 14:04:40|22.73|22.65|22.77|22.69|22.77|22.69|22.72|22.64|50
1620914700000|2021-05-13 14:05:00|22.72|22.64|22.77|22.69|22.77|22.69|22.72|22.64|157
1620914710000|2021-05-13 14:05:10|||||||||19
1620914720000|2021-05-13 14:05:20|||||||||3
1620914760000|2021-05-13 14:06:00|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|154
1620914770000|2021-05-13 14:06:10|22.77|22.69|22.82|22.74|22.82|22.74|22.77|22.69|17
1620914790000|2021-05-13 14:06:30|||||||||38
1620914800000|2021-05-13 14:06:40|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|8
1620914810000|2021-05-13 14:06:50|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|84
1620914820000|2021-05-13 14:07:00|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|55
1620914870000|2021-05-13 14:07:50|22.89|22.81|22.92|22.84|22.92|22.84|22.89|22.81|15
1620914880000|2021-05-13 14:08:00|22.89|22.81|22.87|22.79|22.89|22.81|22.87|22.79|57
1620914890000|2021-05-13 14:08:10|22.82|22.74|22.82|22.74|22.84|22.76|22.82|22.74|1
1620914910000|2021-05-13 14:08:30|22.84|22.76|22.82|22.74|22.84|22.76|22.82|22.74|0
1620914920000|2021-05-13 14:08:40|22.85|22.77|22.87|22.79|22.87|22.79|22.85|22.77|0
1620914950000|2021-05-13 14:09:10|22.89|22.81|22.87|22.79|22.89|22.81|22.87|22.79|4
1620914960000|2021-05-13 14:09:20|||||||||59
1620914990000|2021-05-13 14:09:50|||||||||5
1620915000000|2021-05-13 14:10:00|22.82|22.74|22.84|22.76|22.84|22.76|22.82|22.74|119
1620915010000|2021-05-13 14:10:10|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|10
1620915020000|2021-05-13 14:10:20|||||||||10
1620915030000|2021-05-13 14:10:30|||||||||10
1620915050000|2021-05-13 14:10:50|22.79|22.71|22.77|22.69|22.79|22.71|22.77|22.69|1
1620915060000|2021-05-13 14:11:00|22.74|22.66|22.77|22.69|22.77|22.69|22.74|22.66|10
1620915070000|2021-05-13 14:11:10|22.79|22.71|22.79|22.71|22.79|22.71|22.77|22.69|20
1620915080000|2021-05-13 14:11:20|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|2
1620915090000|2021-05-13 14:11:30|||||||||3
1620915100000|2021-05-13 14:11:40|||||||||2
1620915110000|2021-05-13 14:11:50|||||||||1
1620915120000|2021-05-13 14:12:00|22.74|22.66|22.72|22.64|22.74|22.66|22.72|22.64|8
1620915140000|2021-05-13 14:12:20|22.71|22.63|22.67|22.59|22.71|22.63|22.67|22.59|77
1620915150000|2021-05-13 14:12:30|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|8
1620915160000|2021-05-13 14:12:40|22.71|22.63|22.67|22.59|22.71|22.63|22.67|22.59|1
1620915170000|2021-05-13 14:12:50|||||||||1
1620915180000|2021-05-13 14:13:00|22.62|22.54|22.67|22.59|22.67|22.59|22.62|22.54|49
1620915190000|2021-05-13 14:13:10|22.62|22.54|22.62|22.54|22.64|22.56|22.62|22.54|28
1620915200000|2021-05-13 14:13:20|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|86
1620915210000|2021-05-13 14:13:30|22.62|22.54|22.62|22.54|22.64|22.56|22.62|22.54|18
1620915220000|2021-05-13 14:13:40|22.67|22.59|22.64|22.56|22.67|22.59|22.64|22.56|0
1620915230000|2021-05-13 14:13:50|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|2
1620915240000|2021-05-13 14:14:00|22.67|22.59|22.66|22.58|22.67|22.59|22.62|22.54|34
1620915250000|2021-05-13 14:14:10|22.67|22.59|22.69|22.61|22.71|22.63|22.67|22.59|118
1620915260000|2021-05-13 14:14:20|22.67|22.59|22.67|22.59|22.69|22.61|22.67|22.59|0
1620915270000|2021-05-13 14:14:30|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|48
1620915280000|2021-05-13 14:14:40|22.67|22.59|22.66|22.58|22.67|22.59|22.66|22.58|20
1620915290000|2021-05-13 14:14:50|22.67|22.59|22.66|22.58|22.67|22.59|22.66|22.58|1
1620915310000|2021-05-13 14:15:10|22.62|22.54|22.61|22.53|22.64|22.56|22.61|22.53|8
1620915320000|2021-05-13 14:15:20|22.64|22.56|22.61|22.53|22.64|22.56|22.61|22.53|0
1620915330000|2021-05-13 14:15:30|22.63|22.55|22.61|22.53|22.66|22.58|22.61|22.53|41
1620915350000|2021-05-13 14:15:50|22.66|22.58|22.66|22.58|22.66|22.58|22.61|22.53|9
1620915360000|2021-05-13 14:16:00|||||||||17
1620915380000|2021-05-13 14:16:20|22.67|22.59|22.71|22.63|22.71|22.63|22.66|22.58|1
1620915390000|2021-05-13 14:16:30|22.74|22.66|22.74|22.66|22.74|22.66|22.73|22.65|0
1620915400000|2021-05-13 14:16:40|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1620915410000|2021-05-13 14:16:50|22.71|22.63|22.71|22.63|22.73|22.65|22.71|22.63|2
1620915420000|2021-05-13 14:17:00|22.73|22.65|22.72|22.64|22.73|22.65|22.71|22.63|5
1620915430000|2021-05-13 14:17:10|22.74|22.66|22.71|22.63|22.74|22.66|22.71|22.63|8
1620915440000|2021-05-13 14:17:20|22.74|22.66|22.73|22.65|22.74|22.66|22.71|22.63|28
1620915450000|2021-05-13 14:17:30|22.74|22.66|22.71|22.63|22.74|22.66|22.71|22.63|13
1620915520000|2021-05-13 14:18:40|||||||||4
1620915550000|2021-05-13 14:19:10|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|7
1620915580000|2021-05-13 14:19:40|22.78|22.7|22.76|22.68|22.8|22.72|22.76|22.68|2
1620915590000|2021-05-13 14:19:50|22.78|22.7|22.81|22.73|22.81|22.73|22.78|22.7|0
1620915600000|2021-05-13 14:20:00|22.86|22.78|22.83|22.75|22.86|22.78|22.81|22.73|12
1620915610000|2021-05-13 14:20:10|22.84|22.76|22.81|22.73|22.84|22.76|22.81|22.73|0
1620915630000|2021-05-13 14:20:30|22.85|22.77|22.86|22.78|22.86|22.78|22.85|22.77|13
1620915640000|2021-05-13 14:20:40|||||||||6
1620915650000|2021-05-13 14:20:50|22.87|22.79|22.91|22.83|22.91|22.83|22.86|22.78|42
1620915660000|2021-05-13 14:21:00|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|4
1620915680000|2021-05-13 14:21:20|22.81|22.73|22.84|22.76|22.84|22.76|22.81|22.73|75
1620915690000|2021-05-13 14:21:30|22.86|22.78|22.86|22.78|22.86|22.78|22.81|22.73|219
1620915710000|2021-05-13 14:21:50|22.87|22.79|22.86|22.78|22.87|22.79|22.86|22.78|86
1620915720000|2021-05-13 14:22:00|22.84|22.76|22.81|22.73|22.84|22.76|22.81|22.73|0
1620915730000|2021-05-13 14:22:10|22.82|22.74|22.81|22.73|22.82|22.74|22.81|22.73|0
1620915740000|2021-05-13 14:22:20|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1620915780000|2021-05-13 14:23:00|22.85|22.77|22.81|22.73|22.85|22.77|22.81|22.73|17
1620915790000|2021-05-13 14:23:10|||||||||6
1620915800000|2021-05-13 14:23:20|22.76|22.68|22.81|22.73|22.81|22.73|22.76|22.68|1
1620915810000|2021-05-13 14:23:30|22.76|22.68|22.78|22.7|22.78|22.7|22.76|22.68|1
1620915820000|2021-05-13 14:23:40|22.81|22.73|22.76|22.68|22.81|22.73|22.76|22.68|11
1620915840000|2021-05-13 14:24:00|22.72|22.64|22.76|22.68|22.76|22.68|22.71|22.63|24
1620915860000|2021-05-13 14:24:20|22.75|22.67|22.73|22.65|22.75|22.67|22.71|22.63|3
1620915870000|2021-05-13 14:24:30|22.71|22.63|22.71|22.63|22.76|22.68|22.71|22.63|6
1620915890000|2021-05-13 14:24:50|22.73|22.65|22.73|22.65|22.73|22.65|22.71|22.63|5
1620915900000|2021-05-13 14:25:00|22.71|22.63|22.76|22.68|22.76|22.68|22.71|22.63|0
1620915910000|2021-05-13 14:25:10|22.75|22.67|22.71|22.63|22.75|22.67|22.71|22.63|6
1620915920000|2021-05-13 14:25:20|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|2
1620915930000|2021-05-13 14:25:30|22.78|22.7|22.81|22.73|22.81|22.73|22.78|22.7|8
1620915940000|2021-05-13 14:25:40|22.84|22.76|22.83|22.75|22.84|22.76|22.83|22.75|62
1620915950000|2021-05-13 14:25:50|22.84|22.76|22.84|22.76|22.84|22.76|22.81|22.73|0
1620915960000|2021-05-13 14:26:00|22.86|22.78|22.86|22.78|22.91|22.83|22.86|22.78|49
1620915970000|2021-05-13 14:26:10|22.83|22.75|22.86|22.78|22.86|22.78|22.83|22.75|0
1620915990000|2021-05-13 14:26:30|22.83|22.75|22.86|22.78|22.86|22.78|22.81|22.73|0
1620916000000|2021-05-13 14:26:40|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|5
1620916010000|2021-05-13 14:26:50|22.91|22.83|22.86|22.78|22.91|22.83|22.86|22.78|1
1620916050000|2021-05-13 14:27:30|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|2
1620916060000|2021-05-13 14:27:40|22.83|22.75|22.84|22.76|22.84|22.76|22.83|22.75|0
1620916070000|2021-05-13 14:27:50|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1620916080000|2021-05-13 14:28:00|22.87|22.79|22.87|22.79|22.89|22.81|22.86|22.78|10
1620916090000|2021-05-13 14:28:10|22.91|22.83|22.89|22.81|22.91|22.83|22.87|22.79|9
1620916100000|2021-05-13 14:28:20|22.92|22.84|22.92|22.84|22.94|22.86|22.92|22.84|0
1620916110000|2021-05-13 14:28:30|22.91|22.83|22.92|22.84|22.92|22.84|22.91|22.83|246
1620916120000|2021-05-13 14:28:40|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|0
1620916140000|2021-05-13 14:29:00|22.89|22.81|22.87|22.79|22.89|22.81|22.87|22.79|99
1620916150000|2021-05-13 14:29:10|22.86|22.78|22.84|22.76|22.87|22.79|22.84|22.76|32
1620916160000|2021-05-13 14:29:20|22.82|22.74|22.81|22.73|22.82|22.74|22.81|22.73|0
1620916170000|2021-05-13 14:29:30|22.82|22.74|22.86|22.78|22.86|22.78|22.82|22.74|77
1620916180000|2021-05-13 14:29:40|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1620916190000|2021-05-13 14:29:50|22.81|22.73|22.76|22.68|22.81|22.73|22.76|22.68|4
1620916200000|2021-05-13 14:30:00|22.74|22.66|22.74|22.66|22.76|22.68|22.73|22.65|0
1620916210000|2021-05-13 14:30:10|22.71|22.63|22.71|22.63|22.74|22.66|22.71|22.63|4
1620916220000|2021-05-13 14:30:20|22.73|22.65|22.76|22.68|22.76|22.68|22.73|22.65|1
1620916240000|2021-05-13 14:30:40|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|0
1620916250000|2021-05-13 14:30:50|22.69|22.61|22.68|22.6|22.71|22.63|22.68|22.6|9
1620916260000|2021-05-13 14:31:00|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|1
1620916280000|2021-05-13 14:31:20|||||||||21
1620916310000|2021-05-13 14:31:50|||||||||5
1620916320000|2021-05-13 14:32:00|22.68|22.6|22.68|22.6|22.68|22.6|22.66|22.58|7
1620916330000|2021-05-13 14:32:10|22.66|22.58|22.66|22.58|22.68|22.6|22.66|22.58|5
1620916350000|2021-05-13 14:32:30|22.65|22.57|22.66|22.58|22.66|22.58|22.65|22.57|29
1620916360000|2021-05-13 14:32:40|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|12
1620916370000|2021-05-13 14:32:50|||||||||100
1620916380000|2021-05-13 14:33:00|22.66|22.58|22.65|22.57|22.66|22.58|22.65|22.57|10
1620916400000|2021-05-13 14:33:20|22.63|22.55|22.65|22.57|22.65|22.57|22.63|22.55|0
1620916410000|2021-05-13 14:33:30|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|0
1620916420000|2021-05-13 14:33:40|||||||||32
1620916440000|2021-05-13 14:34:00|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|3
1620916450000|2021-05-13 14:34:10|||||||||1
1620916480000|2021-05-13 14:34:40|22.61|22.53|22.6|22.52|22.61|22.53|22.6|22.52|15
1620916490000|2021-05-13 14:34:50|22.61|22.53|22.65|22.57|22.65|22.57|22.61|22.53|2
1620916500000|2021-05-13 14:35:00|22.66|22.58|22.65|22.57|22.7|22.62|22.65|22.57|9
1620916510000|2021-05-13 14:35:10|22.66|22.58|22.67|22.59|22.7|22.62|22.65|22.57|10
1620916520000|2021-05-13 14:35:20|22.68|22.6|22.7|22.62|22.7|22.62|22.68|22.6|0
1620916530000|2021-05-13 14:35:30|22.71|22.63|22.73|22.65|22.75|22.67|22.71|22.63|51
1620916540000|2021-05-13 14:35:40|22.75|22.67|22.73|22.65|22.75|22.67|22.73|22.65|1
1620916550000|2021-05-13 14:35:50|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1620916560000|2021-05-13 14:36:00|22.71|22.63|22.73|22.65|22.73|22.65|22.7|22.62|0
1620916570000|2021-05-13 14:36:10|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1620916580000|2021-05-13 14:36:20|||||||||52
1620916590000|2021-05-13 14:36:30|||||||||4
1620916600000|2021-05-13 14:36:40|22.76|22.68|22.78|22.7|22.8|22.72|22.76|22.68|20
1620916610000|2021-05-13 14:36:50|22.77|22.69|22.75|22.67|22.77|22.69|22.75|22.67|0
1620916650000|2021-05-13 14:37:30|||||||||25
1620916660000|2021-05-13 14:37:40|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|2
1620916670000|2021-05-13 14:37:50|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1620916690000|2021-05-13 14:38:10|22.76|22.68|22.76|22.68|22.76|22.68|22.75|22.67|2
1620916700000|2021-05-13 14:38:20|22.75|22.67|22.75|22.67|22.76|22.68|22.75|22.67|0
1620916710000|2021-05-13 14:38:30|||||||||2
1620916720000|2021-05-13 14:38:40|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|1
1620916730000|2021-05-13 14:38:50|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|60
1620916740000|2021-05-13 14:39:00|||||||||44
1620916760000|2021-05-13 14:39:20|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|2
1620916770000|2021-05-13 14:39:30|||||||||2
1620916790000|2021-05-13 14:39:50|||||||||1
1620916800000|2021-05-13 14:40:00|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|11
1620916810000|2021-05-13 14:40:10|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1620916830000|2021-05-13 14:40:30|||||||||2
1620916880000|2021-05-13 14:41:20|22.75|22.67|22.76|22.68|22.76|22.68|22.75|22.67|2
1620916890000|2021-05-13 14:41:30|22.8|22.72|22.81|22.73|22.81|22.73|22.8|22.72|16
1620916900000|2021-05-13 14:41:40|22.8|22.72|22.8|22.72|22.81|22.73|22.8|22.72|271
1620916910000|2021-05-13 14:41:50|22.81|22.73|22.81|22.73|22.81|22.73|22.8|22.72|4
1620916920000|2021-05-13 14:42:00|22.8|22.72|22.83|22.75|22.83|22.75|22.8|22.72|0
1620916930000|2021-05-13 14:42:10|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1620916940000|2021-05-13 14:42:20|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1620916950000|2021-05-13 14:42:30|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|2
1620916980000|2021-05-13 14:43:00|||||||||1
1620917010000|2021-05-13 14:43:30|||||||||148
1620917050000|2021-05-13 14:44:10|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|1
1620917070000|2021-05-13 14:44:30|22.81|22.73|22.82|22.74|22.82|22.74|22.77|22.69|7
1620917080000|2021-05-13 14:44:40|22.81|22.73|22.79|22.71|22.81|22.73|22.79|22.71|54
1620917090000|2021-05-13 14:44:50|22.81|22.73|22.82|22.74|22.82|22.74|22.79|22.71|3
1620917100000|2021-05-13 14:45:00|22.77|22.69|22.81|22.73|22.82|22.74|22.77|22.69|82
1620917110000|2021-05-13 14:45:10|22.77|22.69|22.77|22.69|22.82|22.74|22.77|22.69|0
1620917120000|2021-05-13 14:45:20|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|13
1620917130000|2021-05-13 14:45:30|22.77|22.69|22.76|22.68|22.77|22.69|22.76|22.68|0
1620917150000|2021-05-13 14:45:50|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1620917160000|2021-05-13 14:46:00|22.71|22.63|22.71|22.63|22.72|22.64|22.71|22.63|0
1620917170000|2021-05-13 14:46:10|22.67|22.59|22.66|22.58|22.69|22.61|22.66|22.58|47
1620917180000|2021-05-13 14:46:20|22.67|22.59|22.71|22.63|22.71|22.63|22.67|22.59|13
1620917190000|2021-05-13 14:46:30|||||||||9
1620917200000|2021-05-13 14:46:40|22.67|22.59|22.71|22.63|22.71|22.63|22.66|22.58|5
1620917210000|2021-05-13 14:46:50|22.67|22.59|22.66|22.58|22.67|22.59|22.66|22.58|0
1620917220000|2021-05-13 14:47:00|22.67|22.59|22.66|22.58|22.67|22.59|22.66|22.58|0
1620917230000|2021-05-13 14:47:10|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|0
1620917240000|2021-05-13 14:47:20|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|63
1620917250000|2021-05-13 14:47:30|22.62|22.54|22.66|22.58|22.66|22.58|22.62|22.54|4
1620917270000|2021-05-13 14:47:50|||||||||20
1620917280000|2021-05-13 14:48:00|22.62|22.54|22.66|22.58|22.66|22.58|22.61|22.53|0
1620917290000|2021-05-13 14:48:10|22.64|22.56|22.64|22.56|22.66|22.58|22.62|22.54|0
1620917300000|2021-05-13 14:48:20|22.61|22.53|22.61|22.53|22.62|22.54|22.61|22.53|4
1620917320000|2021-05-13 14:48:40|22.62|22.54|22.61|22.53|22.62|22.54|22.61|22.53|1
1620917340000|2021-05-13 14:49:00|22.62|22.54|22.61|22.53|22.62|22.54|22.61|22.53|0
1620917350000|2021-05-13 14:49:10|22.62|22.54|22.66|22.58|22.66|22.58|22.61|22.53|0
1620917360000|2021-05-13 14:49:20|22.64|22.56|22.66|22.58|22.66|22.58|22.64|22.56|0
1620917390000|2021-05-13 14:49:50|22.67|22.59|22.66|22.58|22.69|22.61|22.66|22.58|4
1620917400000|2021-05-13 14:50:00|22.67|22.59|22.69|22.61|22.69|22.61|22.67|22.59|5
1620917410000|2021-05-13 14:50:10|22.66|22.58|22.66|22.58|22.66|22.58|22.64|22.56|17
1620917420000|2021-05-13 14:50:20|22.64|22.56|22.66|22.58|22.66|22.58|22.64|22.56|0
1620917440000|2021-05-13 14:50:40|22.64|22.56|22.66|22.58|22.66|22.58|22.61|22.53|1
1620917450000|2021-05-13 14:50:50|22.65|22.57|22.66|22.58|22.66|22.58|22.61|22.53|7
1620917490000|2021-05-13 14:51:30|22.65|22.57|22.7|22.62|22.7|22.62|22.65|22.57|36
1620917500000|2021-05-13 14:51:40|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|0
1620917510000|2021-05-13 14:51:50|22.7|22.62|22.7|22.62|22.71|22.63|22.7|22.62|0
1620917540000|2021-05-13 14:52:20|22.68|22.6|22.66|22.58|22.68|22.6|22.66|22.58|0
1620917550000|2021-05-13 14:52:30|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|2
1620917560000|2021-05-13 14:52:40|22.63|22.55|22.63|22.55|22.65|22.57|22.63|22.55|0
1620917570000|2021-05-13 14:52:50|22.61|22.53|22.61|22.53|22.66|22.58|22.61|22.53|56
1620917580000|2021-05-13 14:53:00|22.63|22.55|22.61|22.53|22.63|22.55|22.61|22.53|0
1620917600000|2021-05-13 14:53:20|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|0
1620917610000|2021-05-13 14:53:30|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1620917630000|2021-05-13 14:53:50|||||||||1
1620917650000|2021-05-13 14:54:10|22.6|22.52|22.56|22.48|22.6|22.52|22.56|22.48|50
1620917660000|2021-05-13 14:54:20|||||||||10
1620917670000|2021-05-13 14:54:30|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|81
1620917700000|2021-05-13 14:55:00|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1620917710000|2021-05-13 14:55:10|22.5|22.42|22.49|22.41|22.5|22.42|22.49|22.41|45
1620917720000|2021-05-13 14:55:20|22.45|22.37|22.45|22.37|22.45|22.37|22.4|22.32|15
1620917730000|2021-05-13 14:55:30|22.4|22.32|22.45|22.37|22.45|22.37|22.4|22.32|20
1620917740000|2021-05-13 14:55:40|22.44|22.36|22.4|22.32|22.44|22.36|22.4|22.32|7
1620917750000|2021-05-13 14:55:50|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|28
1620917760000|2021-05-13 14:56:00|||||||||27
1620917770000|2021-05-13 14:56:10|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|9
1620917790000|2021-05-13 14:56:30|22.49|22.41|22.5|22.42|22.5|22.42|22.49|22.41|124
1620917800000|2021-05-13 14:56:40|22.49|22.41|22.49|22.41|22.5|22.42|22.45|22.37|0
1620917830000|2021-05-13 14:57:10|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|7
1620917840000|2021-05-13 14:57:20|22.49|22.41|22.5|22.42|22.5|22.42|22.49|22.41|29
1620917850000|2021-05-13 14:57:30|22.54|22.46|22.54|22.46|22.54|22.46|22.52|22.44|56
1620917860000|2021-05-13 14:57:40|22.55|22.47|22.55|22.47|22.55|22.47|22.54|22.46|147
1620917870000|2021-05-13 14:57:50|22.54|22.46|22.54|22.46|22.55|22.47|22.54|22.46|26
1620917880000|2021-05-13 14:58:00|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|0
1620917890000|2021-05-13 14:58:10|22.54|22.46|22.54|22.46|22.55|22.47|22.54|22.46|0
1620917900000|2021-05-13 14:58:20|22.55|22.47|22.54|22.46|22.55|22.47|22.54|22.46|0
1620917910000|2021-05-13 14:58:30|22.55|22.47|22.55|22.47|22.55|22.47|22.54|22.46|5
1620917920000|2021-05-13 14:58:40|22.54|22.46|22.54|22.46|22.55|22.47|22.54|22.46|5
1620917930000|2021-05-13 14:58:50|22.55|22.47|22.54|22.46|22.55|22.47|22.54|22.46|5
1620917940000|2021-05-13 14:59:00|22.55|22.47|22.54|22.46|22.55|22.47|22.54|22.46|100
1620917950000|2021-05-13 14:59:10|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|36
1620917960000|2021-05-13 14:59:20|22.52|22.44|22.54|22.46|22.55|22.47|22.52|22.44|14
1620917970000|2021-05-13 14:59:30|22.52|22.44|22.5|22.42|22.52|22.44|22.49|22.41|50
1620917980000|2021-05-13 14:59:40|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1620918000000|2021-05-13 15:00:00|22.44|22.36|22.49|22.41|22.49|22.41|22.44|22.36|76
1620918020000|2021-05-13 15:00:20|22.47|22.39|22.47|22.39|22.47|22.39|22.45|22.37|0
1620918030000|2021-05-13 15:00:30|22.49|22.41|22.54|22.46|22.54|22.46|22.49|22.41|119
1620918040000|2021-05-13 15:00:40|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|13
1620918050000|2021-05-13 15:00:50|22.54|22.46|22.52|22.44|22.54|22.46|22.49|22.41|59
1620918060000|2021-05-13 15:01:00|22.54|22.46|22.54|22.46|22.55|22.47|22.54|22.46|0
1620918070000|2021-05-13 15:01:10|22.55|22.47|22.54|22.46|22.55|22.47|22.54|22.46|0
1620918090000|2021-05-13 15:01:30|22.55|22.47|22.57|22.49|22.57|22.49|22.55|22.47|0
1620918100000|2021-05-13 15:01:40|22.55|22.47|22.59|22.51|22.6|22.52|22.55|22.47|101
1620918110000|2021-05-13 15:01:50|22.55|22.47|22.57|22.49|22.57|22.49|22.55|22.47|0
1620918120000|2021-05-13 15:02:00|22.59|22.51|22.55|22.47|22.6|22.52|22.54|22.46|8
1620918130000|2021-05-13 15:02:10|22.57|22.49|22.57|22.49|22.57|22.49|22.55|22.47|108
1620918140000|2021-05-13 15:02:20|22.55|22.47|22.6|22.52|22.6|22.52|22.55|22.47|2
1620918160000|2021-05-13 15:02:40|||||||||108
1620918180000|2021-05-13 15:03:00|22.59|22.51|22.6|22.52|22.6|22.52|22.59|22.51|72
1620918190000|2021-05-13 15:03:10|22.65|22.57|22.62|22.54|22.65|22.57|22.6|22.52|55
1620918200000|2021-05-13 15:03:20|22.6|22.52|22.62|22.54|22.62|22.54|22.6|22.52|0
1620918210000|2021-05-13 15:03:30|22.6|22.52|22.62|22.54|22.62|22.54|22.6|22.52|0
1620918220000|2021-05-13 15:03:40|22.6|22.52|22.62|22.54|22.65|22.57|22.6|22.52|100
1620918230000|2021-05-13 15:03:50|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|54
1620918240000|2021-05-13 15:04:00|22.59|22.51|22.62|22.54|22.62|22.54|22.59|22.51|0
1620918250000|2021-05-13 15:04:10|22.64|22.56|22.64|22.56|22.65|22.57|22.64|22.56|0
1620918260000|2021-05-13 15:04:20|22.65|22.57|22.65|22.57|22.65|22.57|22.64|22.56|0
1620918270000|2021-05-13 15:04:30|22.67|22.59|22.67|22.59|22.69|22.61|22.65|22.57|20
1620918280000|2021-05-13 15:04:40|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|100
1620918290000|2021-05-13 15:04:50|||||||||4
1620918300000|2021-05-13 15:05:00|22.67|22.59|22.68|22.6|22.7|22.62|22.65|22.57|35
1620918310000|2021-05-13 15:05:10|22.7|22.62|22.65|22.57|22.7|22.62|22.65|22.57|0
1620918330000|2021-05-13 15:05:30|22.67|22.59|22.7|22.62|22.7|22.62|22.67|22.59|41
1620918370000|2021-05-13 15:06:10|||||||||12
1620918380000|2021-05-13 15:06:20|22.73|22.65|22.7|22.62|22.73|22.65|22.7|22.62|35
1620918400000|2021-05-13 15:06:40|22.71|22.63|22.75|22.67|22.75|22.67|22.7|22.62|30
1620918410000|2021-05-13 15:06:50|||||||||55
1620918420000|2021-05-13 15:07:00|22.76|22.68|22.75|22.67|22.76|22.68|22.75|22.67|505
1620918440000|2021-05-13 15:07:20|22.76|22.68|22.75|22.67|22.76|22.68|22.75|22.67|200
1620918450000|2021-05-13 15:07:30|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|0
1620918470000|2021-05-13 15:07:50|22.75|22.67|22.76|22.68|22.76|22.68|22.75|22.67|0
1620918490000|2021-05-13 15:08:10|22.78|22.7|22.8|22.72|22.8|22.72|22.78|22.7|0
1620918500000|2021-05-13 15:08:20|22.81|22.73|22.83|22.75|22.83|22.75|22.81|22.73|1
1620918510000|2021-05-13 15:08:30|22.85|22.77|22.86|22.78|22.86|22.78|22.81|22.73|216
1620918520000|2021-05-13 15:08:40|22.81|22.73|22.87|22.79|22.87|22.79|22.81|22.73|230
1620918530000|2021-05-13 15:08:50|22.86|22.78|22.87|22.79|22.87|22.79|22.86|22.78|1
1620918540000|2021-05-13 15:09:00|22.86|22.78|22.86|22.78|22.87|22.79|22.86|22.78|0
1620918570000|2021-05-13 15:09:30|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|117
1620918580000|2021-05-13 15:09:40|22.86|22.78|22.87|22.79|22.87|22.79|22.86|22.78|123
1620918590000|2021-05-13 15:09:50|22.86|22.78|22.87|22.79|22.87|22.79|22.86|22.78|34
1620918600000|2021-05-13 15:10:00|22.91|22.83|22.87|22.79|22.91|22.83|22.87|22.79|0
1620918610000|2021-05-13 15:10:10|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|0
1620918620000|2021-05-13 15:10:20|22.92|22.84|22.92|22.84|22.94|22.86|22.92|22.84|106
1620918630000|2021-05-13 15:10:30|22.91|22.83|22.91|22.83|22.92|22.84|22.91|22.83|66
1620918640000|2021-05-13 15:10:40|22.92|22.84|22.92|22.84|22.94|22.86|22.91|22.83|0
1620918660000|2021-05-13 15:11:00|22.96|22.88|22.94|22.86|22.97|22.89|22.92|22.84|19
1620918670000|2021-05-13 15:11:10|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|118
1620918700000|2021-05-13 15:11:40|||||||||44
1620918720000|2021-05-13 15:12:00|22.99|22.91|23.02|22.94|23.02|22.94|22.99|22.91|60
1620918740000|2021-05-13 15:12:20|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1620918750000|2021-05-13 15:12:30|23.02|22.94|23.07|22.99|23.07|22.99|23.02|22.94|7
1620918760000|2021-05-13 15:12:40|23.06|22.98|23.02|22.94|23.06|22.98|23.02|22.94|44
1620918770000|2021-05-13 15:12:50|||||||||19
1620918780000|2021-05-13 15:13:00|23.01|22.93|23.01|22.93|23.02|22.94|23.01|22.93|67
1620918790000|2021-05-13 15:13:10|22.99|22.91|23.01|22.93|23.01|22.93|22.99|22.91|0
1620918800000|2021-05-13 15:13:20|23.02|22.94|22.97|22.89|23.02|22.94|22.97|22.89|1
1620918810000|2021-05-13 15:13:30|22.99|22.91|22.97|22.89|22.99|22.91|22.97|22.89|10
1620918820000|2021-05-13 15:13:40|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|76
1620918840000|2021-05-13 15:14:00|22.97|22.89|23.01|22.93|23.01|22.93|22.97|22.89|38
1620918850000|2021-05-13 15:14:10|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|434
1620918860000|2021-05-13 15:14:20|22.97|22.89|22.97|22.89|23.02|22.94|22.97|22.89|38
1620918870000|2021-05-13 15:14:30|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|8
1620918880000|2021-05-13 15:14:40|23.04|22.96|23.07|22.99|23.07|22.99|23.04|22.96|0
1620918890000|2021-05-13 15:14:50|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|1
1620918900000|2021-05-13 15:15:00|23.04|22.96|23.07|22.99|23.07|22.99|23.02|22.94|512
1620918910000|2021-05-13 15:15:10|23.12|23.04|23.07|22.99|23.12|23.04|23.07|22.99|12
1620918920000|2021-05-13 15:15:20|23.12|23.04|23.07|22.99|23.12|23.04|23.07|22.99|78
1620918930000|2021-05-13 15:15:30|23.09|23.01|23.07|22.99|23.09|23.01|23.07|22.99|48
1620918950000|2021-05-13 15:15:50|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|44
1620918970000|2021-05-13 15:16:10|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1620918980000|2021-05-13 15:16:20|22.97|22.89|22.97|22.89|22.97|22.89|22.94|22.86|3
1620918990000|2021-05-13 15:16:30|23.02|22.94|22.97|22.89|23.02|22.94|22.97|22.89|280
1620919010000|2021-05-13 15:16:50|||||||||3
1620919030000|2021-05-13 15:17:10|22.96|22.88|22.97|22.89|22.97|22.89|22.96|22.88|105
1620919040000|2021-05-13 15:17:20|22.96|22.88|22.92|22.84|22.96|22.88|22.92|22.84|5
1620919060000|2021-05-13 15:17:40|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|0
1620919070000|2021-05-13 15:17:50|22.97|22.89|22.92|22.84|22.97|22.89|22.92|22.84|10
1620919080000|2021-05-13 15:18:00|22.94|22.86|22.97|22.89|22.97|22.89|22.94|22.86|0
1620919090000|2021-05-13 15:18:10|22.96|22.88|22.92|22.84|22.96|22.88|22.92|22.84|8
1620919100000|2021-05-13 15:18:20|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|271
1620919110000|2021-05-13 15:18:30|22.91|22.83|22.91|22.83|22.92|22.84|22.89|22.81|1
1620919120000|2021-05-13 15:18:40|22.89|22.81|22.92|22.84|22.92|22.84|22.87|22.79|21
1620919140000|2021-05-13 15:19:00|22.94|22.86|22.92|22.84|22.94|22.86|22.92|22.84|0
1620919150000|2021-05-13 15:19:10|22.89|22.81|22.89|22.81|22.92|22.84|22.89|22.81|1
1620919160000|2021-05-13 15:19:20|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|0
1620919170000|2021-05-13 15:19:30|22.89|22.81|22.87|22.79|22.89|22.81|22.87|22.79|0
1620919180000|2021-05-13 15:19:40|22.84|22.76|22.84|22.76|22.87|22.79|22.84|22.76|6
1620919190000|2021-05-13 15:19:50|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|0
1620919200000|2021-05-13 15:20:00|22.89|22.81|22.87|22.79|22.89|22.81|22.87|22.79|36
1620919210000|2021-05-13 15:20:10|22.84|22.76|22.87|22.79|22.87|22.79|22.84|22.76|3
1620919230000|2021-05-13 15:20:30|22.89|22.81|22.87|22.79|22.89|22.81|22.87|22.79|8
1620919240000|2021-05-13 15:20:40|22.89|22.81|22.92|22.84|22.92|22.84|22.87|22.79|207
1620919260000|2021-05-13 15:21:00|22.94|22.86|22.97|22.89|22.97|22.89|22.94|22.86|185
1620919270000|2021-05-13 15:21:10|22.96|22.88|22.92|22.84|22.97|22.89|22.92|22.84|1
1620919290000|2021-05-13 15:21:30|||||||||2
1620919310000|2021-05-13 15:21:50|22.94|22.86|22.92|22.84|22.94|22.86|22.92|22.84|0
1620919320000|2021-05-13 15:22:00|22.94|22.86|22.92|22.84|22.94|22.86|22.92|22.84|0
1620919350000|2021-05-13 15:22:30|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|30
1620919360000|2021-05-13 15:22:40|22.89|22.81|22.89|22.81|22.89|22.81|22.87|22.79|0
1620919370000|2021-05-13 15:22:50|22.87|22.79|22.89|22.81|22.91|22.83|22.86|22.78|43
1620919380000|2021-05-13 15:23:00|22.91|22.83|22.89|22.81|22.91|22.83|22.87|22.79|20
1620919390000|2021-05-13 15:23:10|22.91|22.83|22.96|22.88|22.96|22.88|22.91|22.83|167
1620919400000|2021-05-13 15:23:20|22.97|22.89|23.01|22.93|23.01|22.93|22.97|22.89|107
1620919410000|2021-05-13 15:23:30|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|143
1620919420000|2021-05-13 15:23:40|23.01|22.93|23.02|22.94|23.06|22.98|23.01|22.93|86
1620919430000|2021-05-13 15:23:50|23.06|22.98|23.01|22.93|23.06|22.98|23.01|22.93|6
1620919440000|2021-05-13 15:24:00|23.02|22.94|23.01|22.93|23.02|22.94|23.01|22.93|20
1620919450000|2021-05-13 15:24:10|23.02|22.94|23.06|22.98|23.06|22.98|23.01|22.93|23
1620919460000|2021-05-13 15:24:20|||||||||21
1620919470000|2021-05-13 15:24:30|||||||||20
1620919480000|2021-05-13 15:24:40|||||||||21
1620919490000|2021-05-13 15:24:50|23.05|22.97|23.05|22.97|23.06|22.98|23.01|22.93|77
1620919500000|2021-05-13 15:25:00|23.06|22.98|23.08|23|23.1|23.02|23.06|22.98|16
1620919510000|2021-05-13 15:25:10|23.1|23.02|23.1|23.02|23.11|23.03|23.06|22.98|53
1620919520000|2021-05-13 15:25:20|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|32
1620919530000|2021-05-13 15:25:30|23.12|23.04|23.15|23.07|23.16|23.08|23.12|23.04|130
1620919540000|2021-05-13 15:25:40|23.16|23.08|23.15|23.07|23.16|23.08|23.15|23.07|66
1620919550000|2021-05-13 15:25:50|23.16|23.08|23.18|23.1|23.2|23.12|23.16|23.08|82
1620919560000|2021-05-13 15:26:00|23.16|23.08|23.2|23.12|23.21|23.13|23.15|23.07|142
1620919570000|2021-05-13 15:26:10|23.21|23.13|23.2|23.12|23.21|23.13|23.2|23.12|44
1620919580000|2021-05-13 15:26:20|23.24|23.16|23.25|23.17|23.25|23.17|23.24|23.16|112
1620919590000|2021-05-13 15:26:30|||||||||54
1620919600000|2021-05-13 15:26:40|||||||||40
1620919610000|2021-05-13 15:26:50|||||||||80
1620919620000|2021-05-13 15:27:00|23.26|23.18|23.31|23.23|23.31|23.23|23.26|23.18|113
1620919630000|2021-05-13 15:27:10|23.35|23.27|23.35|23.27|23.35|23.27|23.33|23.25|39
1620919640000|2021-05-13 15:27:20|23.36|23.28|23.36|23.28|23.36|23.28|23.35|23.27|189
1620919650000|2021-05-13 15:27:30|23.41|23.33|23.41|23.33|23.41|23.33|23.41|23.33|36
1620919660000|2021-05-13 15:27:40|23.45|23.37|23.46|23.38|23.46|23.38|23.45|23.37|125
1620919670000|2021-05-13 15:27:50|||||||||66
1620919680000|2021-05-13 15:28:00|||||||||39
1620919690000|2021-05-13 15:28:10|||||||||41
1620919700000|2021-05-13 15:28:20|23.45|23.37|23.5|23.42|23.5|23.42|23.45|23.37|225
1620919710000|2021-05-13 15:28:30|23.46|23.38|23.5|23.42|23.5|23.42|23.46|23.38|21
1620919720000|2021-05-13 15:28:40|23.48|23.4|23.48|23.4|23.48|23.4|23.48|23.4|67
1620919730000|2021-05-13 15:28:50|23.51|23.43|23.46|23.38|23.51|23.43|23.46|23.38|166
1620919740000|2021-05-13 15:29:00|23.48|23.4|23.51|23.43|23.51|23.43|23.46|23.38|69
1620919750000|2021-05-13 15:29:10|23.47|23.39|23.52|23.44|23.52|23.44|23.47|23.39|264
1620919760000|2021-05-13 15:29:20|||||||||65
1620919770000|2021-05-13 15:29:30|23.54|23.46|23.52|23.44|23.54|23.46|23.52|23.44|82
1620919780000|2021-05-13 15:29:40|23.51|23.43|23.51|23.43|23.51|23.43|23.51|23.43|39
1620919790000|2021-05-13 15:29:50|23.52|23.44|23.52|23.44|23.52|23.44|23.51|23.43|148
1620919800000|2021-05-13 15:30:00|23.51|23.43|23.51|23.43|23.52|23.44|23.51|23.43|45
1620919810000|2021-05-13 15:30:10|||||||||6
1620919820000|2021-05-13 15:30:20|23.47|23.39|23.47|23.39|23.47|23.39|23.46|23.38|45
1620919830000|2021-05-13 15:30:30|23.46|23.38|23.46|23.38|23.47|23.39|23.46|23.38|64
1620919840000|2021-05-13 15:30:40|23.41|23.33|23.41|23.33|23.41|23.33|23.41|23.33|90
1620919850000|2021-05-13 15:30:50|23.42|23.34|23.41|23.33|23.42|23.34|23.41|23.33|54
1620919860000|2021-05-13 15:31:00|23.42|23.34|23.46|23.38|23.46|23.38|23.42|23.34|5
1620919870000|2021-05-13 15:31:10|||||||||7
1620919880000|2021-05-13 15:31:20|23.42|23.34|23.42|23.34|23.42|23.34|23.41|23.33|28
1620919890000|2021-05-13 15:31:30|23.41|23.33|23.41|23.33|23.42|23.34|23.41|23.33|18
1620919900000|2021-05-13 15:31:40|||||||||15
1620919910000|2021-05-13 15:31:50|||||||||10
1620919920000|2021-05-13 15:32:00|23.39|23.31|23.37|23.29|23.39|23.31|23.36|23.28|102
1620919930000|2021-05-13 15:32:10|23.36|23.28|23.36|23.28|23.37|23.29|23.36|23.28|42
1620919940000|2021-05-13 15:32:20|||||||||12
1620919950000|2021-05-13 15:32:30|23.34|23.26|23.36|23.28|23.36|23.28|23.34|23.26|18
1620919960000|2021-05-13 15:32:40|23.31|23.23|23.31|23.23|23.31|23.23|23.31|23.23|9
1620919970000|2021-05-13 15:32:50|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|10
1620919980000|2021-05-13 15:33:00|23.3|23.22|23.26|23.18|23.31|23.23|23.26|23.18|45
1620919990000|2021-05-13 15:33:10|||||||||3
1620920000000|2021-05-13 15:33:20|23.31|23.23|23.31|23.23|23.31|23.23|23.31|23.23|24
1620920020000|2021-05-13 15:33:40|23.29|23.21|23.28|23.2|23.29|23.21|23.26|23.18|214
1620920030000|2021-05-13 15:33:50|23.26|23.18|23.26|23.18|23.31|23.23|23.26|23.18|0
1620920040000|2021-05-13 15:34:00|23.31|23.23|23.31|23.23|23.31|23.23|23.31|23.23|18
1620920050000|2021-05-13 15:34:10|||||||||1
1620920060000|2021-05-13 15:34:20|23.32|23.24|23.32|23.24|23.32|23.24|23.32|23.24|0
1620920080000|2021-05-13 15:34:40|23.36|23.28|23.29|23.21|23.36|23.28|23.27|23.19|60
1620920090000|2021-05-13 15:34:50|23.27|23.19|23.29|23.21|23.29|23.21|23.27|23.19|0
1620920100000|2021-05-13 15:35:00|23.27|23.19|23.29|23.21|23.32|23.24|23.27|23.19|24
1620920110000|2021-05-13 15:35:10|23.31|23.23|23.29|23.21|23.32|23.24|23.29|23.21|0
1620920120000|2021-05-13 15:35:20|23.27|23.19|23.32|23.24|23.32|23.24|23.27|23.19|0
1620920130000|2021-05-13 15:35:30|23.36|23.28|23.34|23.26|23.36|23.28|23.34|23.26|0
1620920140000|2021-05-13 15:35:40|23.36|23.28|23.36|23.28|23.37|23.29|23.36|23.28|0
1620920150000|2021-05-13 15:35:50|23.34|23.26|23.32|23.24|23.34|23.26|23.31|23.23|0
1620920160000|2021-05-13 15:36:00|23.31|23.23|23.31|23.23|23.31|23.23|23.31|23.23|51
1620920190000|2021-05-13 15:36:30|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1620920200000|2021-05-13 15:36:40|23.26|23.18|23.26|23.18|23.26|23.18|23.24|23.16|8
1620920210000|2021-05-13 15:36:50|23.24|23.16|23.22|23.14|23.24|23.16|23.22|23.14|3
1620920220000|2021-05-13 15:37:00|23.24|23.16|23.21|23.13|23.24|23.16|23.21|23.13|23
1620920230000|2021-05-13 15:37:10|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1620920250000|2021-05-13 15:37:30|23.18|23.1|23.16|23.08|23.18|23.1|23.16|23.08|0
1620920280000|2021-05-13 15:38:00|||||||||2
1620920290000|2021-05-13 15:38:10|23.11|23.03|23.11|23.03|23.11|23.03|23.09|23.01|1
1620920300000|2021-05-13 15:38:20|23.09|23.01|23.07|22.99|23.09|23.01|23.07|22.99|0
1620920310000|2021-05-13 15:38:30|23.09|23.01|23.07|22.99|23.09|23.01|23.07|22.99|0
1620920330000|2021-05-13 15:38:50|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|7
1620920340000|2021-05-13 15:39:00|23.02|22.94|23.01|22.93|23.02|22.94|23.01|22.93|0
1620920350000|2021-05-13 15:39:10|||||||||14
1620920380000|2021-05-13 15:39:40|23.02|22.94|23.04|22.96|23.06|22.98|23.02|22.94|0
1620920390000|2021-05-13 15:39:50|23.03|22.95|23.02|22.94|23.04|22.96|23.01|22.93|0
1620920400000|2021-05-13 15:40:00|23.04|22.96|23.11|23.03|23.11|23.03|23.04|22.96|15
1620920410000|2021-05-13 15:40:10|23.09|23.01|23.06|22.98|23.09|23.01|23.06|22.98|0
1620920420000|2021-05-13 15:40:20|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|0
1620920430000|2021-05-13 15:40:30|23.11|23.03|23.11|23.03|23.11|23.03|23.09|23.01|0
1620920440000|2021-05-13 15:40:40|23.12|23.04|23.16|23.08|23.16|23.08|23.12|23.04|0
1620920450000|2021-05-13 15:40:50|23.17|23.09|23.21|23.13|23.26|23.18|23.17|23.09|1
1620920460000|2021-05-13 15:41:00|23.24|23.16|23.21|23.13|23.24|23.16|23.21|23.13|23
1620920470000|2021-05-13 15:41:10|23.23|23.15|23.26|23.18|23.26|23.18|23.23|23.15|10
1620920480000|2021-05-13 15:41:20|23.24|23.16|23.23|23.15|23.26|23.18|23.21|23.13|0
1620920490000|2021-05-13 15:41:30|23.24|23.16|23.24|23.16|23.26|23.18|23.24|23.16|0
1620920500000|2021-05-13 15:41:40|23.26|23.18|23.26|23.18|23.27|23.19|23.26|23.18|0
1620920520000|2021-05-13 15:42:00|23.27|23.19|23.27|23.19|23.29|23.21|23.27|23.19|0
1620920530000|2021-05-13 15:42:10|23.29|23.21|23.31|23.23|23.31|23.23|23.27|23.19|0
1620920540000|2021-05-13 15:42:20|23.32|23.24|23.32|23.24|23.32|23.24|23.31|23.23|20
1620920550000|2021-05-13 15:42:30|23.31|23.23|23.29|23.21|23.31|23.23|23.27|23.19|0
1620920560000|2021-05-13 15:42:40|23.27|23.19|23.27|23.19|23.29|23.21|23.26|23.18|2
1620920570000|2021-05-13 15:42:50|23.29|23.21|23.31|23.23|23.31|23.23|23.29|23.21|0
1620920580000|2021-05-13 15:43:00|23.32|23.24|23.32|23.24|23.32|23.24|23.32|23.24|0
1620920590000|2021-05-13 15:43:10|23.34|23.26|23.37|23.29|23.37|23.29|23.34|23.26|3
1620920600000|2021-05-13 15:43:20|23.36|23.28|23.37|23.29|23.37|23.29|23.32|23.24|17
1620920610000|2021-05-13 15:43:30|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|0
1620920620000|2021-05-13 15:43:40|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|0
1620920630000|2021-05-13 15:43:50|23.52|23.44|23.47|23.39|23.52|23.44|23.47|23.39|15
1620920640000|2021-05-13 15:44:00|23.44|23.36|23.47|23.39|23.47|23.39|23.42|23.34|108
1620920660000|2021-05-13 15:44:20|23.48|23.4|23.52|23.44|23.53|23.45|23.47|23.39|26
1620920670000|2021-05-13 15:44:30|23.53|23.45|23.53|23.45|23.53|23.45|23.52|23.44|8
1620920680000|2021-05-13 15:44:40|23.52|23.44|23.53|23.45|23.53|23.45|23.52|23.44|29
1620920690000|2021-05-13 15:44:50|23.52|23.44|23.57|23.49|23.58|23.5|23.52|23.44|12
1620920700000|2021-05-13 15:45:00|23.62|23.54|23.58|23.5|23.62|23.54|23.58|23.5|7
1620920710000|2021-05-13 15:45:10|23.62|23.54|23.58|23.5|23.62|23.54|23.57|23.49|118
1620920720000|2021-05-13 15:45:20|23.57|23.49|23.58|23.5|23.58|23.5|23.57|23.49|7
1620920730000|2021-05-13 15:45:30|23.57|23.49|23.58|23.5|23.58|23.5|23.57|23.49|1
1620920740000|2021-05-13 15:45:40|23.57|23.49|23.63|23.55|23.63|23.55|23.57|23.49|19
1620920750000|2021-05-13 15:45:50|23.62|23.54|23.6|23.52|23.62|23.54|23.57|23.49|10
1620920760000|2021-05-13 15:46:00|23.62|23.54|23.58|23.5|23.63|23.55|23.58|23.5|1
1620920770000|2021-05-13 15:46:10|23.6|23.52|23.57|23.49|23.6|23.52|23.57|23.49|0
1620920780000|2021-05-13 15:46:20|23.55|23.47|23.6|23.52|23.63|23.55|23.55|23.47|12
1620920790000|2021-05-13 15:46:30|23.58|23.5|23.58|23.5|23.6|23.52|23.57|23.49|0
1620920800000|2021-05-13 15:46:40|23.62|23.54|23.63|23.55|23.63|23.55|23.62|23.54|0
1620920810000|2021-05-13 15:46:50|23.62|23.54|23.63|23.55|23.63|23.55|23.58|23.5|10
1620920820000|2021-05-13 15:47:00|23.58|23.5|23.63|23.55|23.63|23.55|23.58|23.5|0
1620920830000|2021-05-13 15:47:10|23.61|23.53|23.6|23.52|23.63|23.55|23.6|23.52|0
1620920840000|2021-05-13 15:47:20|23.58|23.5|23.58|23.5|23.62|23.54|23.58|23.5|0
1620920850000|2021-05-13 15:47:30|23.56|23.48|23.58|23.5|23.58|23.5|23.56|23.48|14
1620920860000|2021-05-13 15:47:40|23.57|23.49|23.55|23.47|23.58|23.5|23.53|23.45|18
1620920870000|2021-05-13 15:47:50|23.53|23.45|23.55|23.47|23.58|23.5|23.53|23.45|0
1620920880000|2021-05-13 15:48:00|23.58|23.5|23.58|23.5|23.58|23.5|23.57|23.49|27
1620920890000|2021-05-13 15:48:10|23.57|23.49|23.58|23.5|23.58|23.5|23.53|23.45|0
1620920900000|2021-05-13 15:48:20|23.57|23.49|23.57|23.49|23.57|23.49|23.57|23.49|10
1620920910000|2021-05-13 15:48:30|23.53|23.45|23.58|23.5|23.58|23.5|23.53|23.45|10
1620920920000|2021-05-13 15:48:40|23.57|23.49|23.53|23.45|23.57|23.49|23.52|23.44|4
1620920930000|2021-05-13 15:48:50|23.55|23.47|23.58|23.5|23.58|23.5|23.53|23.45|0
1620920940000|2021-05-13 15:49:00|23.55|23.47|23.55|23.47|23.57|23.49|23.55|23.47|0
1620920950000|2021-05-13 15:49:10|23.53|23.45|23.5|23.42|23.53|23.45|23.5|23.42|0
1620920960000|2021-05-13 15:49:20|23.51|23.43|23.48|23.4|23.51|23.43|23.48|23.4|0
1620920970000|2021-05-13 15:49:30|23.47|23.39|23.45|23.37|23.48|23.4|23.45|23.37|0
1620920980000|2021-05-13 15:49:40|23.43|23.35|23.43|23.35|23.45|23.37|23.42|23.34|35
1620920990000|2021-05-13 15:49:50|23.42|23.34|23.43|23.35|23.43|23.35|23.42|23.34|0
1620921000000|2021-05-13 15:50:00|23.45|23.37|23.48|23.4|23.48|23.4|23.45|23.37|1
1620921010000|2021-05-13 15:50:10|23.47|23.39|23.46|23.38|23.48|23.4|23.46|23.38|5
1620921020000|2021-05-13 15:50:20|23.43|23.35|23.43|23.35|23.43|23.35|23.43|23.35|0
1620921030000|2021-05-13 15:50:30|23.4|23.32|23.4|23.32|23.4|23.32|23.4|23.32|5
1620921040000|2021-05-13 15:50:40|23.42|23.34|23.42|23.34|23.42|23.34|23.4|23.32|0
1620921050000|2021-05-13 15:50:50|23.4|23.32|23.38|23.3|23.4|23.32|23.37|23.29|25
1620921060000|2021-05-13 15:51:00|23.4|23.32|23.43|23.35|23.43|23.35|23.4|23.32|11
1620921080000|2021-05-13 15:51:20|23.41|23.33|23.38|23.3|23.41|23.33|23.38|23.3|2
1620921090000|2021-05-13 15:51:30|23.37|23.29|23.37|23.29|23.37|23.29|23.35|23.27|0
1620921110000|2021-05-13 15:51:50|23.38|23.3|23.38|23.3|23.38|23.3|23.38|23.3|4
1620921120000|2021-05-13 15:52:00|23.37|23.29|23.37|23.29|23.37|23.29|23.37|23.29|0
1620921130000|2021-05-13 15:52:10|23.35|23.27|23.35|23.27|23.36|23.28|23.33|23.25|0
1620921140000|2021-05-13 15:52:20|23.33|23.25|23.35|23.27|23.38|23.3|23.33|23.25|0
1620921150000|2021-05-13 15:52:30|23.33|23.25|23.33|23.25|23.33|23.25|23.33|23.25|0
1620921160000|2021-05-13 15:52:40|23.36|23.28|23.33|23.25|23.36|23.28|23.33|23.25|1
1620921170000|2021-05-13 15:52:50|23.32|23.24|23.3|23.22|23.32|23.24|23.28|23.2|10
1620921180000|2021-05-13 15:53:00|23.31|23.23|23.33|23.25|23.33|23.25|23.3|23.22|0
1620921190000|2021-05-13 15:53:10|23.3|23.22|23.3|23.22|23.3|23.22|23.3|23.22|0
1620921210000|2021-05-13 15:53:30|23.28|23.2|23.28|23.2|23.28|23.2|23.28|23.2|0
1620921240000|2021-05-13 15:54:00|23.26|23.18|23.24|23.16|23.26|23.18|23.24|23.16|0
1620921250000|2021-05-13 15:54:10|23.28|23.2|23.28|23.2|23.29|23.21|23.28|23.2|0
1620921260000|2021-05-13 15:54:20|23.29|23.21|23.34|23.26|23.34|23.26|23.28|23.2|1
1620921270000|2021-05-13 15:54:30|23.32|23.24|23.29|23.21|23.32|23.24|23.29|23.21|0
1620921280000|2021-05-13 15:54:40|23.28|23.2|23.29|23.21|23.29|23.21|23.28|23.2|0
1620921290000|2021-05-13 15:54:50|23.28|23.2|23.23|23.15|23.28|23.2|23.23|23.15|0
1620921300000|2021-05-13 15:55:00|23.21|23.13|23.21|23.13|23.21|23.13|23.18|23.1|0
1620921310000|2021-05-13 15:55:10|23.18|23.1|23.18|23.1|23.21|23.13|23.18|23.1|0
1620921320000|2021-05-13 15:55:20|23.19|23.11|23.18|23.1|23.21|23.13|23.18|23.1|20
1620921330000|2021-05-13 15:55:30|23.21|23.13|23.18|23.1|23.21|23.13|23.18|23.1|0
1620921350000|2021-05-13 15:55:50|23.21|23.13|23.23|23.15|23.23|23.15|23.21|23.13|0
1620921360000|2021-05-13 15:56:00|23.24|23.16|23.31|23.23|23.33|23.25|23.24|23.16|2
1620921370000|2021-05-13 15:56:10|23.33|23.25|23.34|23.26|23.39|23.31|23.33|23.25|3
1620921380000|2021-05-13 15:56:20|23.36|23.28|23.39|23.31|23.39|23.31|23.36|23.28|0
1620921390000|2021-05-13 15:56:30|23.34|23.26|23.33|23.25|23.34|23.26|23.33|23.25|1
1620921400000|2021-05-13 15:56:40|23.34|23.26|23.34|23.26|23.36|23.28|23.33|23.25|0
1620921410000|2021-05-13 15:56:50|23.36|23.28|23.39|23.31|23.39|23.31|23.34|23.26|0
1620921420000|2021-05-13 15:57:00|23.44|23.36|23.45|23.37|23.47|23.39|23.44|23.36|0
1620921430000|2021-05-13 15:57:10|23.42|23.34|23.44|23.36|23.44|23.36|23.42|23.34|0
1620921440000|2021-05-13 15:57:20|23.4|23.32|23.44|23.36|23.44|23.36|23.4|23.32|0
1620921450000|2021-05-13 15:57:30|23.45|23.37|23.47|23.39|23.47|23.39|23.45|23.37|0
1620921460000|2021-05-13 15:57:40|23.5|23.42|23.55|23.47|23.55|23.47|23.5|23.42|0
1620921470000|2021-05-13 15:57:50|23.59|23.51|23.54|23.46|23.59|23.51|23.54|23.46|27
1620921480000|2021-05-13 15:58:00|23.52|23.44|23.49|23.41|23.52|23.44|23.46|23.38|3
1620921490000|2021-05-13 15:58:10|23.51|23.43|23.49|23.41|23.53|23.45|23.49|23.41|0
1620921500000|2021-05-13 15:58:20|23.51|23.43|23.52|23.44|23.53|23.45|23.51|23.43|0
1620921510000|2021-05-13 15:58:30|23.54|23.46|23.59|23.51|23.59|23.51|23.54|23.46|0
1620921520000|2021-05-13 15:58:40|23.57|23.49|23.64|23.56|23.64|23.56|23.57|23.49|0
1620921530000|2021-05-13 15:58:50|23.65|23.57|23.64|23.56|23.65|23.57|23.64|23.56|0
1620921540000|2021-05-13 15:59:00|23.61|23.53|23.58|23.5|23.61|23.53|23.58|23.5|5
1620921550000|2021-05-13 15:59:10|23.6|23.52|23.58|23.5|23.6|23.52|23.58|23.5|19
1620921560000|2021-05-13 15:59:20|23.6|23.52|23.58|23.5|23.6|23.52|23.58|23.5|1
1620921570000|2021-05-13 15:59:30|23.6|23.52|23.6|23.52|23.6|23.52|23.58|23.5|3
1620921580000|2021-05-13 15:59:40|23.58|23.5|23.58|23.5|23.6|23.52|23.58|23.5|0
1620921590000|2021-05-13 15:59:50|23.6|23.52|23.57|23.49|23.6|23.52|23.57|23.49|3
1620921600000|2021-05-13 16:00:00|23.55|23.47|23.52|23.44|23.55|23.47|23.52|23.44|2
1620921610000|2021-05-13 16:00:10|23.47|23.39|23.5|23.42|23.5|23.42|23.47|23.39|0
1620921620000|2021-05-13 16:00:20|23.48|23.4|23.55|23.47|23.55|23.47|23.48|23.4|2
1620921630000|2021-05-13 16:00:30|23.58|23.5|23.6|23.52|23.6|23.52|23.58|23.5|0
1620921640000|2021-05-13 16:00:40|23.58|23.5|23.58|23.5|23.62|23.54|23.57|23.49|0
1620921650000|2021-05-13 16:00:50|23.6|23.52|23.63|23.55|23.63|23.55|23.6|23.52|1
1620921660000|2021-05-13 16:01:00|23.61|23.53|23.58|23.5|23.63|23.55|23.58|23.5|0
1620921670000|2021-05-13 16:01:10|23.55|23.47|23.5|23.42|23.55|23.47|23.48|23.4|3
1620921680000|2021-05-13 16:01:20|23.48|23.4|23.5|23.42|23.5|23.42|23.47|23.39|0
1620921690000|2021-05-13 16:01:30|23.48|23.4|23.47|23.39|23.48|23.4|23.47|23.39|0
1620921700000|2021-05-13 16:01:40|23.45|23.37|23.42|23.34|23.47|23.39|23.42|23.34|0
1620921710000|2021-05-13 16:01:50|23.4|23.32|23.42|23.34|23.42|23.34|23.4|23.32|0
1620921720000|2021-05-13 16:02:00|23.4|23.32|23.37|23.29|23.4|23.32|23.37|23.29|0
1620921730000|2021-05-13 16:02:10|23.34|23.26|23.29|23.21|23.34|23.26|23.29|23.21|30
1620921740000|2021-05-13 16:02:20|23.32|23.24|23.32|23.24|23.32|23.24|23.29|23.21|0
1620921750000|2021-05-13 16:02:30|23.3|23.22|23.32|23.24|23.32|23.24|23.29|23.21|0
1620921770000|2021-05-13 16:02:50|23.34|23.26|23.32|23.24|23.37|23.29|23.32|23.24|0
1620921780000|2021-05-13 16:03:00|23.34|23.26|23.34|23.26|23.34|23.26|23.32|23.24|0
1620921790000|2021-05-13 16:03:10|23.32|23.24|23.29|23.21|23.34|23.26|23.29|23.21|0
1620921800000|2021-05-13 16:03:20|23.32|23.24|23.34|23.26|23.34|23.26|23.32|23.24|0
1620921810000|2021-05-13 16:03:30|||||||||2
1620921820000|2021-05-13 16:03:40|23.32|23.24|23.32|23.24|23.34|23.26|23.32|23.24|0
1620921830000|2021-05-13 16:03:50|23.34|23.26|23.37|23.29|23.37|23.29|23.32|23.24|0
1620921840000|2021-05-13 16:04:00|23.34|23.26|23.43|23.35|23.43|23.35|23.34|23.26|171
1620921850000|2021-05-13 16:04:10|23.45|23.37|23.45|23.37|23.47|23.39|23.43|23.35|15
1620921860000|2021-05-13 16:04:20|23.43|23.35|23.5|23.42|23.5|23.42|23.43|23.35|0
1620921870000|2021-05-13 16:04:30|23.48|23.4|23.45|23.37|23.5|23.42|23.45|23.37|0
1620921880000|2021-05-13 16:04:40|23.47|23.39|23.45|23.37|23.48|23.4|23.45|23.37|0
1620921890000|2021-05-13 16:04:50|23.44|23.36|23.48|23.4|23.48|23.4|23.44|23.36|25
1620921900000|2021-05-13 16:05:00|23.5|23.42|23.5|23.42|23.5|23.42|23.47|23.39|0
1620921910000|2021-05-13 16:05:10|23.47|23.39|23.52|23.44|23.53|23.45|23.47|23.39|0
1620921920000|2021-05-13 16:05:20|23.5|23.42|23.47|23.39|23.53|23.45|23.47|23.39|8
1620921930000|2021-05-13 16:05:30|23.48|23.4|23.5|23.42|23.5|23.42|23.47|23.39|0
1620921940000|2021-05-13 16:05:40|23.48|23.4|23.42|23.34|23.48|23.4|23.42|23.34|10
1620921950000|2021-05-13 16:05:50|23.38|23.3|23.37|23.29|23.38|23.3|23.34|23.26|32
1620921960000|2021-05-13 16:06:00|23.35|23.27|23.35|23.27|23.35|23.27|23.35|23.27|0
1620921970000|2021-05-13 16:06:10|23.37|23.29|23.4|23.32|23.4|23.32|23.37|23.29|2
1620921980000|2021-05-13 16:06:20|23.38|23.3|23.37|23.29|23.38|23.3|23.37|23.29|0
1620921990000|2021-05-13 16:06:30|23.38|23.3|23.38|23.3|23.4|23.32|23.37|23.29|0
1620922000000|2021-05-13 16:06:40|23.37|23.29|23.38|23.3|23.38|23.3|23.33|23.25|0
1620922010000|2021-05-13 16:06:50|23.37|23.29|23.35|23.27|23.37|23.29|23.35|23.27|0
1620922020000|2021-05-13 16:07:00|23.37|23.29|23.38|23.3|23.4|23.32|23.37|23.29|0
1620922030000|2021-05-13 16:07:10|23.42|23.34|23.38|23.3|23.42|23.34|23.38|23.3|0
1620922040000|2021-05-13 16:07:20|23.4|23.32|23.38|23.3|23.4|23.32|23.37|23.29|0
1620922050000|2021-05-13 16:07:30|23.37|23.29|23.4|23.32|23.4|23.32|23.35|23.27|0
1620922060000|2021-05-13 16:07:40|23.38|23.3|23.37|23.29|23.4|23.32|23.37|23.29|0
1620922070000|2021-05-13 16:07:50|23.38|23.3|23.37|23.29|23.38|23.3|23.37|23.29|0
1620922080000|2021-05-13 16:08:00|23.38|23.3|23.37|23.29|23.38|23.3|23.37|23.29|0
1620922090000|2021-05-13 16:08:10|23.35|23.27|23.35|23.27|23.37|23.29|23.35|23.27|0
1620922100000|2021-05-13 16:08:20|23.33|23.25|23.33|23.25|23.35|23.27|23.32|23.24|0
1620922110000|2021-05-13 16:08:30|23.35|23.27|23.37|23.29|23.37|23.29|23.32|23.24|0
1620922120000|2021-05-13 16:08:40|23.35|23.27|23.38|23.3|23.38|23.3|23.35|23.27|33
1620922160000|2021-05-13 16:09:20|23.4|23.32|23.4|23.32|23.4|23.32|23.4|23.32|0
1620922170000|2021-05-13 16:09:30|23.42|23.34|23.38|23.3|23.42|23.34|23.38|23.3|0
1620922180000|2021-05-13 16:09:40|23.4|23.32|23.33|23.25|23.4|23.32|23.33|23.25|7
1620922190000|2021-05-13 16:09:50|23.32|23.24|23.33|23.25|23.33|23.25|23.32|23.24|3
1620922200000|2021-05-13 16:10:00|23.32|23.24|23.32|23.24|23.32|23.24|23.32|23.24|0
1620922210000|2021-05-13 16:10:10|23.3|23.22|23.28|23.2|23.32|23.24|23.28|23.2|0
1620922220000|2021-05-13 16:10:20|23.27|23.19|23.23|23.15|23.27|23.19|23.23|23.15|10
1620922230000|2021-05-13 16:10:30|23.25|23.17|23.25|23.17|23.25|23.17|23.23|23.15|0
1620922240000|2021-05-13 16:10:40|23.23|23.15|23.25|23.17|23.25|23.17|23.23|23.15|0
1620922250000|2021-05-13 16:10:50|23.28|23.2|23.28|23.2|23.3|23.22|23.28|23.2|27
1620922260000|2021-05-13 16:11:00|||||||||27
1620922280000|2021-05-13 16:11:20|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|8
1620922290000|2021-05-13 16:11:30|23.23|23.15|23.21|23.13|23.24|23.16|23.21|23.13|33
1620922300000|2021-05-13 16:11:40|23.19|23.11|23.19|23.11|23.19|23.11|23.18|23.1|8
1620922310000|2021-05-13 16:11:50|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|15
1620922320000|2021-05-13 16:12:00|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|11
1620922330000|2021-05-13 16:12:10|||||||||39
1620922340000|2021-05-13 16:12:20|||||||||5
1620922350000|2021-05-13 16:12:30|23.18|23.1|23.19|23.11|23.19|23.11|23.18|23.1|9
1620922360000|2021-05-13 16:12:40|23.18|23.1|23.19|23.11|23.19|23.11|23.18|23.1|22
1620922370000|2021-05-13 16:12:50|23.16|23.08|23.16|23.08|23.19|23.11|23.15|23.07|22
1620922380000|2021-05-13 16:13:00|23.18|23.1|23.18|23.1|23.18|23.1|23.16|23.08|0
1620922390000|2021-05-13 16:13:10|23.19|23.11|23.21|23.13|23.21|23.13|23.19|23.11|0
1620922400000|2021-05-13 16:13:20|23.19|23.11|23.19|23.11|23.19|23.11|23.18|23.1|0
1620922410000|2021-05-13 16:13:30|23.18|23.1|23.19|23.11|23.19|23.11|23.18|23.1|0
1620922420000|2021-05-13 16:13:40|23.18|23.1|23.18|23.1|23.19|23.11|23.18|23.1|0
1620922440000|2021-05-13 16:14:00|23.2|23.12|23.18|23.1|23.2|23.12|23.18|23.1|0
1620922450000|2021-05-13 16:14:10|||||||||12
1620922460000|2021-05-13 16:14:20|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1620922470000|2021-05-13 16:14:30|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1620922490000|2021-05-13 16:14:50|23.2|23.12|23.18|23.1|23.2|23.12|23.18|23.1|0
1620922500000|2021-05-13 16:15:00|23.2|23.12|23.18|23.1|23.2|23.12|23.18|23.1|0
1620922510000|2021-05-13 16:15:10|23.17|23.09|23.18|23.1|23.2|23.12|23.17|23.09|1
1620922520000|2021-05-13 16:15:20|23.15|23.07|23.18|23.1|23.18|23.1|23.15|23.07|0
1620922530000|2021-05-13 16:15:30|23.17|23.09|23.13|23.05|23.17|23.09|23.13|23.05|0
1620922540000|2021-05-13 16:15:40|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1620922570000|2021-05-13 16:16:10|23.17|23.09|23.21|23.13|23.21|23.13|23.17|23.09|26
1620922580000|2021-05-13 16:16:20|23.23|23.15|23.2|23.12|23.23|23.15|23.2|23.12|0
1620922590000|2021-05-13 16:16:30|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1620922600000|2021-05-13 16:16:40|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1620922610000|2021-05-13 16:16:50|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1620922620000|2021-05-13 16:17:00|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1620922630000|2021-05-13 16:17:10|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1620922650000|2021-05-13 16:17:30|23.25|23.17|23.28|23.2|23.3|23.22|23.25|23.17|1
1620922660000|2021-05-13 16:17:40|23.3|23.22|23.3|23.22|23.33|23.25|23.3|23.22|0
1620922670000|2021-05-13 16:17:50|23.31|23.23|23.31|23.23|23.31|23.23|23.31|23.23|0
1620922680000|2021-05-13 16:18:00|23.33|23.25|23.33|23.25|23.36|23.28|23.33|23.25|0
1620922690000|2021-05-13 16:18:10|23.35|23.27|23.36|23.28|23.36|23.28|23.33|23.25|0
1620922700000|2021-05-13 16:18:20|23.33|23.25|23.33|23.25|23.33|23.25|23.33|23.25|8
1620922740000|2021-05-13 16:19:00|23.3|23.22|23.33|23.25|23.33|23.25|23.3|23.22|0
1620922760000|2021-05-13 16:19:20|23.37|23.29|23.38|23.3|23.38|23.3|23.37|23.29|0
1620922780000|2021-05-13 16:19:40|23.42|23.34|23.4|23.32|23.42|23.34|23.4|23.32|0
1620922800000|2021-05-13 16:20:00|23.38|23.3|23.38|23.3|23.38|23.3|23.38|23.3|0
1620922820000|2021-05-13 16:20:20|23.4|23.32|23.42|23.34|23.42|23.34|23.4|23.32|0
1620922830000|2021-05-13 16:20:30|23.4|23.32|23.4|23.32|23.4|23.32|23.38|23.3|10
1620922850000|2021-05-13 16:20:50|23.38|23.3|23.38|23.3|23.38|23.3|23.38|23.3|0
1620922860000|2021-05-13 16:21:00|23.4|23.32|23.38|23.3|23.4|23.32|23.38|23.3|0
1620922880000|2021-05-13 16:21:20|23.4|23.32|23.38|23.3|23.42|23.34|23.38|23.3|1
1620922920000|2021-05-13 16:22:00|23.37|23.29|23.37|23.29|23.37|23.29|23.37|23.29|6
1620922940000|2021-05-13 16:22:20|23.38|23.3|23.4|23.32|23.4|23.32|23.38|23.3|7
1620922950000|2021-05-13 16:22:30|23.38|23.3|23.4|23.32|23.4|23.32|23.38|23.3|0
1620922960000|2021-05-13 16:22:40|23.38|23.3|23.38|23.3|23.38|23.3|23.38|23.3|0
1620922980000|2021-05-13 16:23:00|23.4|23.32|23.42|23.34|23.42|23.34|23.4|23.32|0
1620923000000|2021-05-13 16:23:20|23.43|23.35|23.48|23.4|23.48|23.4|23.43|23.35|3
1620923010000|2021-05-13 16:23:30|23.47|23.39|23.45|23.37|23.47|23.39|23.43|23.35|0
1620923020000|2021-05-13 16:23:40|23.46|23.38|23.48|23.4|23.48|23.4|23.46|23.38|0
1620923050000|2021-05-13 16:24:10|23.51|23.43|23.48|23.4|23.53|23.45|23.48|23.4|0
1620923070000|2021-05-13 16:24:30|23.53|23.45|23.53|23.45|23.53|23.45|23.53|23.45|0
1620923080000|2021-05-13 16:24:40|23.52|23.44|23.48|23.4|23.52|23.44|23.48|23.4|0
1620923120000|2021-05-13 16:25:20|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|0
1620923130000|2021-05-13 16:25:30|23.43|23.35|23.43|23.35|23.45|23.37|23.43|23.35|0
1620923150000|2021-05-13 16:25:50|23.42|23.34|23.42|23.34|23.43|23.35|23.42|23.34|0
1620923160000|2021-05-13 16:26:00|23.38|23.3|23.33|23.25|23.38|23.3|23.33|23.25|0
1620923170000|2021-05-13 16:26:10|23.35|23.27|23.32|23.24|23.35|23.27|23.3|23.22|0
1620923180000|2021-05-13 16:26:20|23.3|23.22|23.27|23.19|23.3|23.22|23.27|23.19|0
1620923190000|2021-05-13 16:26:30|23.29|23.21|23.27|23.19|23.3|23.22|23.27|23.19|0
1620923210000|2021-05-13 16:26:50|23.29|23.21|23.29|23.21|23.29|23.21|23.27|23.19|0
1620923220000|2021-05-13 16:27:00|23.27|23.19|23.29|23.21|23.29|23.21|23.27|23.19|0
1620923230000|2021-05-13 16:27:10|23.27|23.19|23.27|23.19|23.32|23.24|23.27|23.19|0
1620923240000|2021-05-13 16:27:20|23.29|23.21|23.27|23.19|23.29|23.21|23.27|23.19|0
1620923250000|2021-05-13 16:27:30|23.24|23.16|23.24|23.16|23.24|23.16|23.22|23.14|0
1620923260000|2021-05-13 16:27:40|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|1
1620923270000|2021-05-13 16:27:50|23.24|23.16|23.22|23.14|23.24|23.16|23.22|23.14|0
1620923290000|2021-05-13 16:28:10|23.2|23.12|23.22|23.14|23.22|23.14|23.19|23.11|0
1620923300000|2021-05-13 16:28:20|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1620923310000|2021-05-13 16:28:30|23.2|23.12|23.19|23.11|23.2|23.12|23.17|23.09|0
1620923320000|2021-05-13 16:28:40|23.2|23.12|23.22|23.14|23.22|23.14|23.19|23.11|0
1620923350000|2021-05-13 16:29:10|23.19|23.11|23.17|23.09|23.19|23.11|23.17|23.09|6
1620923360000|2021-05-13 16:29:20|23.19|23.11|23.17|23.09|23.19|23.11|23.17|23.09|0
1620923370000|2021-05-13 16:29:30|23.19|23.11|23.2|23.12|23.2|23.12|23.19|23.11|0
1620923380000|2021-05-13 16:29:40|23.19|23.11|23.2|23.12|23.2|23.12|23.19|23.11|0
1620923390000|2021-05-13 16:29:50|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1620923400000|2021-05-13 16:30:00|23.2|23.12|23.17|23.09|23.2|23.12|23.17|23.09|0
1620923420000|2021-05-13 16:30:20|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|2
1620923430000|2021-05-13 16:30:30|23.13|23.05|23.13|23.05|23.15|23.07|23.13|23.05|1
1620923440000|2021-05-13 16:30:40|23.15|23.07|23.13|23.05|23.15|23.07|23.13|23.05|0
1620923450000|2021-05-13 16:30:50|23.15|23.07|23.13|23.05|23.15|23.07|23.13|23.05|0
1620923460000|2021-05-13 16:31:00|23.15|23.07|23.15|23.07|23.17|23.09|23.13|23.05|0
1620923470000|2021-05-13 16:31:10|23.13|23.05|23.15|23.07|23.15|23.07|23.13|23.05|0
1620923480000|2021-05-13 16:31:20|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1620923490000|2021-05-13 16:31:30|23.12|23.04|23.08|23|23.12|23.04|23.08|23|0
1620923500000|2021-05-13 16:31:40|23.1|23.02|23.08|23|23.12|23.04|23.08|23|0
1620923510000|2021-05-13 16:31:50|23.1|23.02|23.08|23|23.12|23.04|23.08|23|0
1620923520000|2021-05-13 16:32:00|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|3
1620923600000|2021-05-13 16:33:20|23.08|23|23.08|23|23.12|23.04|23.08|23|16
1620923620000|2021-05-13 16:33:40|23.07|22.99|23.08|23|23.08|23|23.07|22.99|0
1620923630000|2021-05-13 16:33:50|23.07|22.99|23.08|23|23.08|23|23.07|22.99|0
1620923650000|2021-05-13 16:34:10|23.07|22.99|23.08|23|23.08|23|23.07|22.99|0
1620923670000|2021-05-13 16:34:30|23.07|22.99|23.03|22.95|23.07|22.99|23.03|22.95|0
1620923750000|2021-05-13 16:35:50|23.08|23|23.08|23|23.08|23|23.03|22.95|0
1620923770000|2021-05-13 16:36:10|23.1|23.02|23.13|23.05|23.13|23.05|23.1|23.02|0
1620923780000|2021-05-13 16:36:20|23.08|23|23.08|23|23.08|23|23.08|23|0
1620923810000|2021-05-13 16:36:50|23.12|23.04|23.13|23.05|23.13|23.05|23.12|23.04|6
1620923820000|2021-05-13 16:37:00|23.08|23|23.11|23.03|23.13|23.05|23.08|23|0
1620923830000|2021-05-13 16:37:10|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1620923840000|2021-05-13 16:37:20|||||||||41
1620923850000|2021-05-13 16:37:30|23.15|23.07|23.13|23.05|23.15|23.07|23.13|23.05|0
1620923860000|2021-05-13 16:37:40|23.17|23.09|23.13|23.05|23.17|23.09|23.13|23.05|0
1620923870000|2021-05-13 16:37:50|23.18|23.1|23.18|23.1|23.23|23.15|23.18|23.1|0
1620923880000|2021-05-13 16:38:00|23.17|23.09|23.13|23.05|23.17|23.09|23.13|23.05|0
1620923890000|2021-05-13 16:38:10|23.15|23.07|23.13|23.05|23.15|23.07|23.13|23.05|0
1620923900000|2021-05-13 16:38:20|23.15|23.07|23.13|23.05|23.15|23.07|23.13|23.05|0
1620923910000|2021-05-13 16:38:30|23.12|23.04|23.17|23.09|23.17|23.09|23.12|23.04|13
1620923920000|2021-05-13 16:38:40|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1620923930000|2021-05-13 16:38:50|23.15|23.07|23.17|23.09|23.18|23.1|23.13|23.05|18
1620923940000|2021-05-13 16:39:00|23.18|23.1|23.12|23.04|23.18|23.1|23.12|23.04|0
1620923950000|2021-05-13 16:39:10|23.13|23.05|23.13|23.05|23.15|23.07|23.13|23.05|0
1620923960000|2021-05-13 16:39:20|23.15|23.07|23.17|23.09|23.18|23.1|23.15|23.07|0
1620923970000|2021-05-13 16:39:30|23.18|23.1|23.22|23.14|23.22|23.14|23.18|23.1|0
1620923980000|2021-05-13 16:39:40|23.2|23.12|23.23|23.15|23.23|23.15|23.2|23.12|9
1620923990000|2021-05-13 16:39:50|23.22|23.14|23.27|23.19|23.27|23.19|23.22|23.14|14
1620924000000|2021-05-13 16:40:00|23.25|23.17|23.22|23.14|23.27|23.19|23.22|23.14|1
1620924010000|2021-05-13 16:40:10|23.25|23.17|23.25|23.17|23.27|23.19|23.25|23.17|0
1620924020000|2021-05-13 16:40:20|23.27|23.19|23.27|23.19|23.28|23.2|23.25|23.17|0
1620924030000|2021-05-13 16:40:30|23.25|23.17|23.28|23.2|23.28|23.2|23.25|23.17|0
1620924040000|2021-05-13 16:40:40|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1620924050000|2021-05-13 16:40:50|23.28|23.2|23.3|23.22|23.3|23.22|23.27|23.19|0
1620924060000|2021-05-13 16:41:00|23.28|23.2|23.28|23.2|23.3|23.22|23.27|23.19|0
1620924070000|2021-05-13 16:41:10|23.27|23.19|23.32|23.24|23.32|23.24|23.27|23.19|0
1620924080000|2021-05-13 16:41:20|23.33|23.25|23.35|23.27|23.35|23.27|23.32|23.24|0
1620924090000|2021-05-13 16:41:30|23.33|23.25|23.33|23.25|23.35|23.27|23.33|23.25|0
1620924100000|2021-05-13 16:41:40|23.35|23.27|23.33|23.25|23.35|23.27|23.33|23.25|0
1620924110000|2021-05-13 16:41:50|23.35|23.27|23.33|23.25|23.35|23.27|23.32|23.24|0
1620924120000|2021-05-13 16:42:00|23.35|23.27|23.33|23.25|23.35|23.27|23.33|23.25|0
1620924140000|2021-05-13 16:42:20|23.32|23.24|23.3|23.22|23.32|23.24|23.3|23.22|0
1620924150000|2021-05-13 16:42:30|23.28|23.2|23.27|23.19|23.3|23.22|23.27|23.19|0
1620924160000|2021-05-13 16:42:40|23.25|23.17|23.24|23.16|23.25|23.17|23.24|23.16|0
1620924170000|2021-05-13 16:42:50|23.22|23.14|23.22|23.14|23.24|23.16|23.22|23.14|0
1620924190000|2021-05-13 16:43:10|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1620924200000|2021-05-13 16:43:20|23.17|23.09|23.18|23.1|23.18|23.1|23.17|23.09|0
1620924220000|2021-05-13 16:43:40|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1620924230000|2021-05-13 16:43:50|23.13|23.05|23.13|23.05|23.15|23.07|23.13|23.05|0
1620924240000|2021-05-13 16:44:00|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|0
1620924250000|2021-05-13 16:44:10|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1620924260000|2021-05-13 16:44:20|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|0
1620924270000|2021-05-13 16:44:30|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1620924280000|2021-05-13 16:44:40|||||||||4
1620924290000|2021-05-13 16:44:50|23.22|23.14|23.18|23.1|23.22|23.14|23.18|23.1|7
1620924300000|2021-05-13 16:45:00|23.17|23.09|23.17|23.09|23.18|23.1|23.17|23.09|4
1620924310000|2021-05-13 16:45:10|23.18|23.1|23.17|23.09|23.2|23.12|23.15|23.07|0
1620924320000|2021-05-13 16:45:20|23.15|23.07|23.15|23.07|23.17|23.09|23.15|23.07|0
1620924330000|2021-05-13 16:45:30|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1620924340000|2021-05-13 16:45:40|23.13|23.05|23.12|23.04|23.15|23.07|23.12|23.04|0
1620924350000|2021-05-13 16:45:50|23.15|23.07|23.12|23.04|23.15|23.07|23.12|23.04|0
1620924360000|2021-05-13 16:46:00|23.1|23.02|23.07|22.99|23.1|23.02|23.07|22.99|0
1620924370000|2021-05-13 16:46:10|23.1|23.02|23.12|23.04|23.12|23.04|23.07|22.99|0
1620924380000|2021-05-13 16:46:20|23.13|23.05|23.12|23.04|23.15|23.07|23.12|23.04|0
1620924390000|2021-05-13 16:46:30|23.13|23.05|23.12|23.04|23.15|23.07|23.12|23.04|0
1620924400000|2021-05-13 16:46:40|23.13|23.05|23.15|23.07|23.18|23.1|23.13|23.05|0
1620924410000|2021-05-13 16:46:50|23.17|23.09|23.13|23.05|23.18|23.1|23.13|23.05|0
1620924420000|2021-05-13 16:47:00|23.15|23.07|23.12|23.04|23.15|23.07|23.12|23.04|0
1620924430000|2021-05-13 16:47:10|23.1|23.02|23.12|23.04|23.12|23.04|23.1|23.02|0
1620924440000|2021-05-13 16:47:20|23.1|23.02|23.08|23|23.1|23.02|23.08|23|0
1620924450000|2021-05-13 16:47:30|23.1|23.02|23.08|23|23.1|23.02|23.08|23|0
1620924460000|2021-05-13 16:47:40|23.07|22.99|23.1|23.02|23.1|23.02|23.07|22.99|0
1620924470000|2021-05-13 16:47:50|23.09|23.01|23.07|22.99|23.1|23.02|23.07|22.99|0
1620924480000|2021-05-13 16:48:00|23.05|22.97|23.07|22.99|23.07|22.99|23.05|22.97|0
1620924490000|2021-05-13 16:48:10|23.08|23|23.07|22.99|23.08|23|23.07|22.99|0
1620924500000|2021-05-13 16:48:20|23.05|22.97|23.07|22.99|23.07|22.99|23.05|22.97|0
1620924510000|2021-05-13 16:48:30|23.08|23|23.07|22.99|23.08|23|23.07|22.99|0
1620924520000|2021-05-13 16:48:40|23.08|23|23.07|22.99|23.08|23|23.07|22.99|0
1620924530000|2021-05-13 16:48:50|23.04|22.96|23.02|22.94|23.04|22.96|23.02|22.94|0
1620924540000|2021-05-13 16:49:00|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1620924550000|2021-05-13 16:49:10|23.02|22.94|22.99|22.91|23.02|22.94|22.99|22.91|0
1620924560000|2021-05-13 16:49:20|22.97|22.89|22.99|22.91|23|22.92|22.97|22.89|0
1620924570000|2021-05-13 16:49:30|22.97|22.89|22.92|22.84|22.97|22.89|22.92|22.84|18
1620924600000|2021-05-13 16:50:00|22.89|22.81|22.89|22.81|22.89|22.81|22.87|22.79|10
1620924610000|2021-05-13 16:50:10|22.9|22.82|22.92|22.84|22.92|22.84|22.9|22.82|2
1620924620000|2021-05-13 16:50:20|22.9|22.82|22.9|22.82|22.9|22.82|22.88|22.8|0
1620924630000|2021-05-13 16:50:30|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|0
1620924640000|2021-05-13 16:50:40|22.89|22.81|22.92|22.84|22.92|22.84|22.89|22.81|0
1620924660000|2021-05-13 16:51:00|22.97|22.89|22.97|22.89|23|22.92|22.97|22.89|0
1620924680000|2021-05-13 16:51:20|22.98|22.9|23.02|22.94|23.05|22.97|22.98|22.9|0
1620924690000|2021-05-13 16:51:30|23.03|22.95|22.97|22.89|23.03|22.95|22.97|22.89|2
1620924700000|2021-05-13 16:51:40|22.98|22.9|22.98|22.9|22.98|22.9|22.97|22.89|0
1620924710000|2021-05-13 16:51:50|23.02|22.94|23.03|22.95|23.07|22.99|23.02|22.94|0
1620924720000|2021-05-13 16:52:00|23.02|22.94|22.97|22.89|23.02|22.94|22.97|22.89|0
1620924730000|2021-05-13 16:52:10|23.02|22.94|23.07|22.99|23.1|23.02|23.02|22.94|0
1620924740000|2021-05-13 16:52:20|23.08|23|23.03|22.95|23.08|23|23.02|22.94|0
1620924750000|2021-05-13 16:52:30|23.05|22.97|23.02|22.94|23.05|22.97|23.02|22.94|0
1620924760000|2021-05-13 16:52:40|23|22.92|23.02|22.94|23.02|22.94|23|22.92|0
1620924770000|2021-05-13 16:52:50|23|22.92|23.05|22.97|23.05|22.97|22.99|22.91|0
1620924780000|2021-05-13 16:53:00|23.04|22.96|23.05|22.97|23.07|22.99|23.04|22.96|0
1620924790000|2021-05-13 16:53:10|23.07|22.99|23.1|23.02|23.12|23.04|23.05|22.97|1
1620924800000|2021-05-13 16:53:20|23.08|23|23.1|23.02|23.1|23.02|23.08|23|0
1620924810000|2021-05-13 16:53:30|23.12|23.04|23.07|22.99|23.12|23.04|23.07|22.99|1
1620924820000|2021-05-13 16:53:40|23.09|23.01|23.08|23|23.1|23.02|23.07|22.99|0
1620924840000|2021-05-13 16:54:00|23.07|22.99|23.02|22.94|23.08|23|23.02|22.94|0
1620924850000|2021-05-13 16:54:10|23.03|22.95|23.05|22.97|23.05|22.97|23.03|22.95|0
1620924860000|2021-05-13 16:54:20|23.04|22.96|23.05|22.97|23.05|22.97|23.02|22.94|2
1620924870000|2021-05-13 16:54:30|23.03|22.95|23.05|22.97|23.05|22.97|23.02|22.94|0
1620924880000|2021-05-13 16:54:40|23.03|22.95|22.99|22.91|23.03|22.95|22.99|22.91|1
1620924890000|2021-05-13 16:54:50|23|22.92|22.99|22.91|23|22.92|22.97|22.89|0
1620924900000|2021-05-13 16:55:00|22.97|22.89|22.99|22.91|23|22.92|22.97|22.89|0
1620924910000|2021-05-13 16:55:10|22.97|22.89|23.02|22.94|23.02|22.94|22.97|22.89|0
1620924920000|2021-05-13 16:55:20|23|22.92|23.07|22.99|23.07|22.99|23|22.92|0
1620924930000|2021-05-13 16:55:30|23.09|23.01|23.12|23.04|23.12|23.04|23.09|23.01|1
1620924940000|2021-05-13 16:55:40|23.14|23.06|23.18|23.1|23.2|23.12|23.14|23.06|0
1620924950000|2021-05-13 16:55:50|23.19|23.11|23.28|23.2|23.28|23.2|23.19|23.11|0
1620924960000|2021-05-13 16:56:00|23.32|23.24|23.28|23.2|23.33|23.25|23.28|23.2|1
1620924970000|2021-05-13 16:56:10|23.3|23.22|23.33|23.25|23.37|23.29|23.3|23.22|0
1620924980000|2021-05-13 16:56:20|23.35|23.27|23.28|23.2|23.38|23.3|23.28|23.2|13
1620924990000|2021-05-13 16:56:30|23.3|23.22|23.33|23.25|23.4|23.32|23.3|23.22|0
1620925000000|2021-05-13 16:56:40|23.35|23.27|23.33|23.25|23.35|23.27|23.32|23.24|0
1620925010000|2021-05-13 16:56:50|23.35|23.27|23.32|23.24|23.35|23.27|23.32|23.24|0
1620925020000|2021-05-13 16:57:00|23.29|23.21|23.27|23.19|23.3|23.22|23.25|23.17|0
1620925030000|2021-05-13 16:57:10|23.28|23.2|23.33|23.25|23.33|23.25|23.28|23.2|18
1620925060000|2021-05-13 16:57:40|23.32|23.24|23.33|23.25|23.33|23.25|23.32|23.24|0
1620925070000|2021-05-13 16:57:50|23.35|23.27|23.38|23.3|23.38|23.3|23.35|23.27|0
1620925080000|2021-05-13 16:58:00|23.41|23.33|23.38|23.3|23.41|23.33|23.38|23.3|0
1620925090000|2021-05-13 16:58:10|23.37|23.29|23.35|23.27|23.37|23.29|23.35|23.27|0
1620925100000|2021-05-13 16:58:20|23.34|23.26|23.32|23.24|23.34|23.26|23.32|23.24|0
1620925110000|2021-05-13 16:58:30|23.37|23.29|23.32|23.24|23.37|23.29|23.32|23.24|0
1620925120000|2021-05-13 16:58:40|23.34|23.26|23.32|23.24|23.34|23.26|23.32|23.24|0
1620925140000|2021-05-13 16:59:00|23.28|23.2|23.27|23.19|23.28|23.2|23.22|23.14|2
1620925150000|2021-05-13 16:59:10|23.29|23.21|23.25|23.17|23.29|23.21|23.24|23.16|0
1620925160000|2021-05-13 16:59:20|23.24|23.16|23.27|23.19|23.29|23.21|23.24|23.16|0
1620925170000|2021-05-13 16:59:30|23.23|23.15|23.22|23.14|23.25|23.17|23.22|23.14|0
1620925180000|2021-05-13 16:59:40|23.24|23.16|23.22|23.14|23.24|23.16|23.22|23.14|0
1620925190000|2021-05-13 16:59:50|23.17|23.09|23.24|23.16|23.24|23.16|23.17|23.09|0
1620925200000|2021-05-13 17:00:00|23.22|23.14|23.27|23.19|23.32|23.24|23.22|23.14|6
1620925210000|2021-05-13 17:00:10|23.29|23.21|23.27|23.19|23.29|23.21|23.27|23.19|0
1620925220000|2021-05-13 17:00:20|23.29|23.21|23.32|23.24|23.34|23.26|23.29|23.21|1
1620925230000|2021-05-13 17:00:30|23.28|23.2|23.3|23.22|23.3|23.22|23.22|23.14|0
1620925240000|2021-05-13 17:00:40|23.29|23.21|23.27|23.19|23.3|23.22|23.27|23.19|0
1620925250000|2021-05-13 17:00:50|23.3|23.22|23.25|23.17|23.3|23.22|23.25|23.17|0
1620925260000|2021-05-13 17:01:00|23.24|23.16|23.27|23.19|23.27|23.19|23.24|23.16|0
1620925270000|2021-05-13 17:01:10|23.3|23.22|23.27|23.19|23.3|23.22|23.27|23.19|0
1620925280000|2021-05-13 17:01:20|23.28|23.2|23.3|23.22|23.3|23.22|23.27|23.19|0
1620925290000|2021-05-13 17:01:30|23.28|23.2|23.28|23.2|23.3|23.22|23.28|23.2|0
1620925300000|2021-05-13 17:01:40|23.3|23.22|23.3|23.22|23.3|23.22|23.28|23.2|0
1620925310000|2021-05-13 17:01:50|23.31|23.23|23.43|23.35|23.43|23.35|23.31|23.23|1
1620925320000|2021-05-13 17:02:00|23.42|23.34|23.43|23.35|23.43|23.35|23.35|23.27|6
1620925330000|2021-05-13 17:02:10|23.4|23.32|23.38|23.3|23.43|23.35|23.38|23.3|0
1620925340000|2021-05-13 17:02:20|23.37|23.29|23.38|23.3|23.4|23.32|23.37|23.29|0
1620925350000|2021-05-13 17:02:30|23.4|23.32|23.38|23.3|23.42|23.34|23.38|23.3|0
1620925360000|2021-05-13 17:02:40|23.4|23.32|23.33|23.25|23.4|23.32|23.33|23.25|0
1620925370000|2021-05-13 17:02:50|23.32|23.24|23.33|23.25|23.36|23.28|23.32|23.24|2
1620925380000|2021-05-13 17:03:00|23.35|23.27|23.38|23.3|23.38|23.3|23.33|23.25|1
1620925390000|2021-05-13 17:03:10|23.37|23.29|23.43|23.35|23.43|23.35|23.37|23.29|0
1620925400000|2021-05-13 17:03:20|23.45|23.37|23.43|23.35|23.45|23.37|23.43|23.35|0
1620925410000|2021-05-13 17:03:30|23.38|23.3|23.38|23.3|23.41|23.33|23.37|23.29|1
1620925420000|2021-05-13 17:03:40|23.4|23.32|23.41|23.33|23.41|23.33|23.38|23.3|0
1620925430000|2021-05-13 17:03:50|23.43|23.35|23.38|23.3|23.43|23.35|23.38|23.3|0
1620925440000|2021-05-13 17:04:00|23.41|23.33|23.38|23.3|23.41|23.33|23.38|23.3|0
1620925450000|2021-05-13 17:04:10|23.37|23.29|23.4|23.32|23.41|23.33|23.37|23.29|0
1620925460000|2021-05-13 17:04:20|23.41|23.33|23.43|23.35|23.43|23.35|23.4|23.32|0
1620925470000|2021-05-13 17:04:30|23.41|23.33|23.35|23.27|23.41|23.33|23.33|23.25|0
1620925480000|2021-05-13 17:04:40|23.33|23.25|23.37|23.29|23.38|23.3|23.33|23.25|0
1620925490000|2021-05-13 17:04:50|23.35|23.27|23.33|23.25|23.35|23.27|23.33|23.25|0
1620925500000|2021-05-13 17:05:00|23.32|23.24|23.35|23.27|23.35|23.27|23.32|23.24|0
1620925510000|2021-05-13 17:05:10|23.33|23.25|23.28|23.2|23.35|23.27|23.28|23.2|0
1620925520000|2021-05-13 17:05:20|23.3|23.22|23.32|23.24|23.33|23.25|23.3|23.22|0
1620925530000|2021-05-13 17:05:30|23.33|23.25|23.33|23.25|23.33|23.25|23.28|23.2|0
1620925540000|2021-05-13 17:05:40|23.32|23.24|23.36|23.28|23.36|23.28|23.32|23.24|0
1620925550000|2021-05-13 17:05:50|23.38|23.3|23.38|23.3|23.38|23.3|23.37|23.29|0
1620925570000|2021-05-13 17:06:10|23.41|23.33|23.43|23.35|23.43|23.35|23.41|23.33|0
1620925580000|2021-05-13 17:06:20|23.48|23.4|23.38|23.3|23.48|23.4|23.38|23.3|81
1620925590000|2021-05-13 17:06:30|23.4|23.32|23.38|23.3|23.41|23.33|23.38|23.3|0
1620925600000|2021-05-13 17:06:40|23.4|23.32|23.38|23.3|23.4|23.32|23.38|23.3|0
1620925610000|2021-05-13 17:06:50|23.37|23.29|23.33|23.25|23.37|23.29|23.33|23.25|0
1620925620000|2021-05-13 17:07:00|23.35|23.27|23.3|23.22|23.35|23.27|23.3|23.22|0
1620925630000|2021-05-13 17:07:10|23.33|23.25|23.33|23.25|23.33|23.25|23.32|23.24|0
1620925640000|2021-05-13 17:07:20|23.32|23.24|23.2|23.12|23.33|23.25|23.2|23.12|10
1620925650000|2021-05-13 17:07:30|23.22|23.14|23.27|23.19|23.27|23.19|23.22|23.14|0
1620925660000|2021-05-13 17:07:40|23.3|23.22|23.28|23.2|23.3|23.22|23.25|23.17|0
1620925670000|2021-05-13 17:07:50|23.27|23.19|23.25|23.17|23.28|23.2|23.25|23.17|0
1620925680000|2021-05-13 17:08:00|23.23|23.15|23.28|23.2|23.28|23.2|23.23|23.15|4
1620925690000|2021-05-13 17:08:10|23.3|23.22|23.27|23.19|23.3|23.22|23.27|23.19|0
1620925700000|2021-05-13 17:08:20|23.25|23.17|23.2|23.12|23.25|23.17|23.2|23.12|0
1620925710000|2021-05-13 17:08:30|23.22|23.14|23.23|23.15|23.24|23.16|23.2|23.12|0
1620925720000|2021-05-13 17:08:40|23.22|23.14|23.17|23.09|23.22|23.14|23.17|23.09|0
1620925730000|2021-05-13 17:08:50|23.19|23.11|23.2|23.12|23.2|23.12|23.19|23.11|0
1620925740000|2021-05-13 17:09:00|23.22|23.14|23.2|23.12|23.22|23.14|23.2|23.12|0
1620925750000|2021-05-13 17:09:10|23.19|23.11|23.19|23.11|23.19|23.11|23.17|23.09|0
1620925760000|2021-05-13 17:09:20|23.2|23.12|23.17|23.09|23.2|23.12|23.17|23.09|0
1620925770000|2021-05-13 17:09:30|23.18|23.1|23.17|23.09|23.18|23.1|23.17|23.09|0
1620925780000|2021-05-13 17:09:40|23.15|23.07|23.19|23.11|23.19|23.11|23.15|23.07|0
1620925790000|2021-05-13 17:09:50|23.2|23.12|23.2|23.12|23.2|23.12|23.17|23.09|0
1620925800000|2021-05-13 17:10:00|23.18|23.1|23.17|23.09|23.2|23.12|23.17|23.09|0
1620925810000|2021-05-13 17:10:10|23.15|23.07|23.17|23.09|23.17|23.09|23.15|23.07|0
1620925820000|2021-05-13 17:10:20|23.15|23.07|23.12|23.04|23.15|23.07|23.12|23.04|0
1620925830000|2021-05-13 17:10:30|23.15|23.07|23.14|23.06|23.15|23.07|23.12|23.04|0
1620925840000|2021-05-13 17:10:40|23.15|23.07|23.14|23.06|23.15|23.07|23.14|23.06|0
1620925850000|2021-05-13 17:10:50|23.15|23.07|23.17|23.09|23.18|23.1|23.15|23.07|0
1620925860000|2021-05-13 17:11:00|23.18|23.1|23.2|23.12|23.23|23.15|23.18|23.1|0
1620925870000|2021-05-13 17:11:10|23.18|23.1|23.2|23.12|23.2|23.12|23.18|23.1|0
1620925880000|2021-05-13 17:11:20|23.18|23.1|23.2|23.12|23.22|23.14|23.17|23.09|0
1620925890000|2021-05-13 17:11:30|23.18|23.1|23.17|23.09|23.18|23.1|23.17|23.09|0
1620925900000|2021-05-13 17:11:40|23.15|23.07|23.15|23.07|23.17|23.09|23.15|23.07|0
1620925910000|2021-05-13 17:11:50|23.17|23.09|23.15|23.07|23.17|23.09|23.15|23.07|0
1620925920000|2021-05-13 17:12:00|23.14|23.06|23.12|23.04|23.14|23.06|23.12|23.04|0
1620925930000|2021-05-13 17:12:10|23.09|23.01|23.12|23.04|23.12|23.04|23.07|22.99|0
1620925940000|2021-05-13 17:12:20|23.14|23.06|23.15|23.07|23.15|23.07|23.12|23.04|0
1620925950000|2021-05-13 17:12:30|23.14|23.06|23.12|23.04|23.15|23.07|23.1|23.02|0
1620925960000|2021-05-13 17:12:40|23.13|23.05|23.15|23.07|23.15|23.07|23.13|23.05|0
1620925970000|2021-05-13 17:12:50|23.17|23.09|23.15|23.07|23.17|23.09|23.15|23.07|0
1620925980000|2021-05-13 17:13:00|23.16|23.08|23.17|23.09|23.2|23.12|23.16|23.08|0
1620925990000|2021-05-13 17:13:10|23.18|23.1|23.22|23.14|23.23|23.15|23.17|23.09|0
1620926000000|2021-05-13 17:13:20|23.2|23.12|23.18|23.1|23.21|23.13|23.17|23.09|0
1620926010000|2021-05-13 17:13:30|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1620926020000|2021-05-13 17:13:40|23.18|23.1|23.15|23.07|23.18|23.1|23.15|23.07|25
1620926030000|2021-05-13 17:13:50|23.13|23.05|23.15|23.07|23.15|23.07|23.13|23.05|3
1620926040000|2021-05-13 17:14:00|23.12|23.04|23.18|23.1|23.18|23.1|23.12|23.04|15
1620926050000|2021-05-13 17:14:10|23.17|23.09|23.17|23.09|23.18|23.1|23.17|23.09|0
1620926060000|2021-05-13 17:14:20|23.15|23.07|23.12|23.04|23.15|23.07|23.12|23.04|0
1620926070000|2021-05-13 17:14:30|23.1|23.02|23.1|23.02|23.12|23.04|23.1|23.02|0
1620926080000|2021-05-13 17:14:40|23.12|23.04|23.1|23.02|23.12|23.04|23.1|23.02|0
1620926090000|2021-05-13 17:14:50|23.13|23.05|23.13|23.05|23.13|23.05|23.1|23.02|0
1620926100000|2021-05-13 17:15:00|23.12|23.04|23.12|23.04|23.13|23.05|23.1|23.02|0
1620926110000|2021-05-13 17:15:10|23.1|23.02|23.07|22.99|23.1|23.02|23.07|22.99|0
1620926120000|2021-05-13 17:15:20|23.09|23.01|23.07|22.99|23.09|23.01|23.07|22.99|0
1620926130000|2021-05-13 17:15:30|23.08|23|23.07|22.99|23.08|23|23.07|22.99|0
1620926140000|2021-05-13 17:15:40|23.08|23|23.08|23|23.08|23|23.07|22.99|0
1620926150000|2021-05-13 17:15:50|23.1|23.02|23.09|23.01|23.12|23.04|23.09|23.01|0
1620926160000|2021-05-13 17:16:00|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|0
1620926180000|2021-05-13 17:16:20|||||||||1
1620926220000|2021-05-13 17:17:00|23.08|23|23.09|23.01|23.1|23.02|23.08|23|0
1620926230000|2021-05-13 17:17:10|23.07|22.99|23.1|23.02|23.12|23.04|23.07|22.99|0
1620926240000|2021-05-13 17:17:20|23.12|23.04|23.13|23.05|23.13|23.05|23.1|23.02|0
1620926250000|2021-05-13 17:17:30|23.12|23.04|23.15|23.07|23.15|23.07|23.12|23.04|0
1620926260000|2021-05-13 17:17:40|23.13|23.05|23.1|23.02|23.13|23.05|23.1|23.02|0
1620926270000|2021-05-13 17:17:50|23.12|23.04|23.1|23.02|23.13|23.05|23.1|23.02|0
1620926280000|2021-05-13 17:18:00|23.12|23.04|23.17|23.09|23.18|23.1|23.12|23.04|0
1620926290000|2021-05-13 17:18:10|23.18|23.1|23.22|23.14|23.22|23.14|23.17|23.09|0
1620926300000|2021-05-13 17:18:20|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1620926310000|2021-05-13 17:18:30|23.25|23.17|23.23|23.15|23.28|23.2|23.23|23.15|0
1620926320000|2021-05-13 17:18:40|23.26|23.18|23.23|23.15|23.26|23.18|23.23|23.15|0
1620926330000|2021-05-13 17:18:50|23.26|23.18|23.26|23.18|23.26|23.18|23.23|23.15|0
1620926340000|2021-05-13 17:19:00|23.28|23.2|23.26|23.18|23.28|23.2|23.23|23.15|0
1620926350000|2021-05-13 17:19:10|23.28|23.2|23.36|23.28|23.36|23.28|23.28|23.2|0
1620926360000|2021-05-13 17:19:20|23.33|23.25|23.38|23.3|23.38|23.3|23.33|23.25|0
1620926370000|2021-05-13 17:19:30|23.39|23.31|23.38|23.3|23.39|23.31|23.38|23.3|0
1620926390000|2021-05-13 17:19:50|23.36|23.28|23.38|23.3|23.38|23.3|23.36|23.28|0
1620926400000|2021-05-13 17:20:00|23.36|23.28|23.33|23.25|23.36|23.28|23.33|23.25|0
1620926420000|2021-05-13 17:20:20|23.35|23.27|23.35|23.27|23.35|23.27|23.35|23.27|0
1620926430000|2021-05-13 17:20:30|23.37|23.29|23.38|23.3|23.38|23.3|23.36|23.28|2
1620926440000|2021-05-13 17:20:40|23.41|23.33|23.41|23.33|23.41|23.33|23.41|23.33|4
1620926460000|2021-05-13 17:21:00|23.38|23.3|23.41|23.33|23.41|23.33|23.38|23.3|0
1620926470000|2021-05-13 17:21:10|23.38|23.3|23.41|23.33|23.41|23.33|23.38|23.3|0
1620926480000|2021-05-13 17:21:20|23.43|23.35|23.43|23.35|23.43|23.35|23.43|23.35|0
1620926490000|2021-05-13 17:21:30|23.46|23.38|23.46|23.38|23.46|23.38|23.43|23.35|20
1620926500000|2021-05-13 17:21:40|23.48|23.4|23.48|23.4|23.51|23.43|23.48|23.4|0
1620926510000|2021-05-13 17:21:50|23.49|23.41|23.48|23.4|23.51|23.43|23.48|23.4|0
1620926520000|2021-05-13 17:22:00|23.49|23.41|23.51|23.43|23.51|23.43|23.48|23.4|0
1620926530000|2021-05-13 17:22:10|23.53|23.45|23.56|23.48|23.56|23.48|23.53|23.45|0
1620926540000|2021-05-13 17:22:20|23.58|23.5|23.53|23.45|23.58|23.5|23.53|23.45|4
1620926550000|2021-05-13 17:22:30|23.56|23.48|23.56|23.48|23.56|23.48|23.53|23.45|0
1620926560000|2021-05-13 17:22:40|23.53|23.45|23.5|23.42|23.53|23.45|23.5|23.42|0
1620926570000|2021-05-13 17:22:50|23.51|23.43|23.53|23.45|23.53|23.45|23.48|23.4|0
1620926580000|2021-05-13 17:23:00|||||||||2
1620926600000|2021-05-13 17:23:20|23.57|23.49|23.58|23.5|23.58|23.5|23.57|23.49|20
1620926610000|2021-05-13 17:23:30|23.61|23.53|23.66|23.58|23.66|23.58|23.58|23.5|0
1620926620000|2021-05-13 17:23:40|23.64|23.56|23.61|23.53|23.64|23.56|23.59|23.51|18
1620926630000|2021-05-13 17:23:50|23.58|23.5|23.61|23.53|23.61|23.53|23.58|23.5|0
1620926640000|2021-05-13 17:24:00|23.63|23.55|23.61|23.53|23.63|23.55|23.59|23.51|18
1620926650000|2021-05-13 17:24:10|23.63|23.55|23.61|23.53|23.63|23.55|23.58|23.5|5
1620926660000|2021-05-13 17:24:20|23.58|23.5|23.63|23.55|23.63|23.55|23.58|23.5|0
1620926670000|2021-05-13 17:24:30|23.66|23.58|23.68|23.6|23.68|23.6|23.66|23.58|8
1620926680000|2021-05-13 17:24:40|23.69|23.61|23.69|23.61|23.69|23.61|23.66|23.58|0
1620926690000|2021-05-13 17:24:50|23.66|23.58|23.69|23.61|23.69|23.61|23.64|23.56|0
1620926700000|2021-05-13 17:25:00|23.64|23.56|23.64|23.56|23.69|23.61|23.64|23.56|1
1620926710000|2021-05-13 17:25:10|23.66|23.58|23.63|23.55|23.66|23.58|23.61|23.53|0
1620926720000|2021-05-13 17:25:20|23.61|23.53|23.66|23.58|23.66|23.58|23.61|23.53|18
1620926730000|2021-05-13 17:25:30|23.68|23.6|23.69|23.61|23.69|23.61|23.68|23.6|0
1620926740000|2021-05-13 17:25:40|23.71|23.63|23.66|23.58|23.71|23.63|23.66|23.58|4
1620926750000|2021-05-13 17:25:50|23.63|23.55|23.66|23.58|23.66|23.58|23.63|23.55|0
1620926760000|2021-05-13 17:26:00|23.64|23.56|23.64|23.56|23.64|23.56|23.63|23.55|3
1620926770000|2021-05-13 17:26:10|23.63|23.55|23.58|23.5|23.63|23.55|23.58|23.5|0
1620926780000|2021-05-13 17:26:20|23.53|23.45|23.55|23.47|23.56|23.48|23.53|23.45|50
1620926790000|2021-05-13 17:26:30|23.53|23.45|23.53|23.45|23.56|23.48|23.53|23.45|1
1620926800000|2021-05-13 17:26:40|23.54|23.46|23.58|23.5|23.59|23.51|23.53|23.45|0
1620926810000|2021-05-13 17:26:50|23.59|23.51|23.59|23.51|23.59|23.51|23.58|23.5|0
1620926820000|2021-05-13 17:27:00|23.58|23.5|23.59|23.51|23.59|23.51|23.58|23.5|0
1620926830000|2021-05-13 17:27:10|23.58|23.5|23.58|23.5|23.59|23.51|23.54|23.46|0
1620926840000|2021-05-13 17:27:20|23.59|23.51|23.53|23.45|23.59|23.51|23.53|23.45|0
1620926850000|2021-05-13 17:27:30|23.54|23.46|23.53|23.45|23.54|23.46|23.53|23.45|0
1620926870000|2021-05-13 17:27:50|23.49|23.41|23.51|23.43|23.51|23.43|23.48|23.4|3
1620926880000|2021-05-13 17:28:00|23.49|23.41|23.51|23.43|23.51|23.43|23.48|23.4|0
1620926890000|2021-05-13 17:28:10|23.48|23.4|23.51|23.43|23.51|23.43|23.48|23.4|0
1620926900000|2021-05-13 17:28:20|23.49|23.41|23.43|23.35|23.51|23.43|23.43|23.35|0
1620926910000|2021-05-13 17:28:30|23.46|23.38|23.43|23.35|23.46|23.38|23.43|23.35|0
1620926930000|2021-05-13 17:28:50|23.42|23.34|23.4|23.32|23.42|23.34|23.4|23.32|0
1620926940000|2021-05-13 17:29:00|23.42|23.34|23.45|23.37|23.45|23.37|23.42|23.34|0
1620926950000|2021-05-13 17:29:10|23.43|23.35|23.42|23.34|23.43|23.35|23.42|23.34|2
1620926960000|2021-05-13 17:29:20|23.43|23.35|23.43|23.35|23.43|23.35|23.43|23.35|0
1620926970000|2021-05-13 17:29:30|23.45|23.37|23.45|23.37|23.45|23.37|23.45|23.37|0
1620926980000|2021-05-13 17:29:40|23.43|23.35|23.43|23.35|23.43|23.35|23.43|23.35|0
1620926990000|2021-05-13 17:29:50|23.45|23.37|23.45|23.37|23.45|23.37|23.45|23.37|0
1620927000000|2021-05-13 17:30:00|23.46|23.38|23.45|23.37|23.46|23.38|23.43|23.35|0
1620927010000|2021-05-13 17:30:10|23.43|23.35|23.43|23.35|23.46|23.38|23.43|23.35|0
1620927020000|2021-05-13 17:30:20|23.45|23.37|23.42|23.34|23.45|23.37|23.42|23.34|0
1620927030000|2021-05-13 17:30:30|23.4|23.32|23.4|23.32|23.4|23.32|23.4|23.32|0
1620927040000|2021-05-13 17:30:40|23.42|23.34|23.43|23.35|23.43|23.35|23.42|23.34|0
1620927050000|2021-05-13 17:30:50|23.45|23.37|23.45|23.37|23.45|23.37|23.43|23.35|0
1620927060000|2021-05-13 17:31:00|23.47|23.39|23.48|23.4|23.5|23.42|23.47|23.39|0
1620927070000|2021-05-13 17:31:10|23.47|23.39|23.48|23.4|23.48|23.4|23.45|23.37|0
1620927090000|2021-05-13 17:31:30|23.45|23.37|23.48|23.4|23.48|23.4|23.45|23.37|0
1620927100000|2021-05-13 17:31:40|23.5|23.42|23.53|23.45|23.53|23.45|23.5|23.42|0
1620927120000|2021-05-13 17:32:00|23.56|23.48|23.58|23.5|23.58|23.5|23.56|23.48|0
1620927130000|2021-05-13 17:32:10|23.6|23.52|23.61|23.53|23.61|23.53|23.6|23.52|67
1620927140000|2021-05-13 17:32:20|23.58|23.5|23.63|23.55|23.63|23.55|23.58|23.5|0
1620927150000|2021-05-13 17:32:30|23.66|23.58|23.66|23.58|23.68|23.6|23.66|23.58|0
1620927160000|2021-05-13 17:32:40|23.68|23.6|23.68|23.6|23.68|23.6|23.68|23.6|0
1620927170000|2021-05-13 17:32:50|23.71|23.63|23.68|23.6|23.71|23.63|23.68|23.6|0
1620927180000|2021-05-13 17:33:00|23.71|23.63|23.68|23.6|23.71|23.63|23.66|23.58|2
1620927200000|2021-05-13 17:33:20|23.71|23.63|23.71|23.63|23.71|23.63|23.68|23.6|0
1620927210000|2021-05-13 17:33:30|23.73|23.65|23.71|23.63|23.73|23.65|23.71|23.63|1
1620927220000|2021-05-13 17:33:40|23.73|23.65|23.74|23.66|23.76|23.68|23.73|23.65|1
1620927230000|2021-05-13 17:33:50|23.76|23.68|23.76|23.68|23.76|23.68|23.73|23.65|1
1620927240000|2021-05-13 17:34:00|23.74|23.66|23.76|23.68|23.76|23.68|23.74|23.66|1
1620927250000|2021-05-13 17:34:10|23.74|23.66|23.73|23.65|23.76|23.68|23.73|23.65|3
1620927260000|2021-05-13 17:34:20|23.74|23.66|23.79|23.71|23.79|23.71|23.74|23.66|0
1620927270000|2021-05-13 17:34:30|23.76|23.68|23.76|23.68|23.76|23.68|23.76|23.68|2
1620927280000|2021-05-13 17:34:40|23.74|23.66|23.79|23.71|23.79|23.71|23.74|23.66|0
1620927300000|2021-05-13 17:35:00|23.78|23.7|23.76|23.68|23.78|23.7|23.74|23.66|6
1620927310000|2021-05-13 17:35:10|23.74|23.66|23.76|23.68|23.76|23.68|23.74|23.66|0
1620927320000|2021-05-13 17:35:20|23.79|23.71|23.76|23.68|23.79|23.71|23.76|23.68|1
1620927330000|2021-05-13 17:35:30|23.78|23.7|23.76|23.68|23.79|23.71|23.76|23.68|2
1620927340000|2021-05-13 17:35:40|23.74|23.66|23.76|23.68|23.76|23.68|23.74|23.66|0
1620927350000|2021-05-13 17:35:50|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|0
1620927370000|2021-05-13 17:36:10|||||||||4
1620927380000|2021-05-13 17:36:20|23.78|23.7|23.76|23.68|23.78|23.7|23.76|23.68|2
1620927390000|2021-05-13 17:36:30|23.74|23.66|23.74|23.66|23.74|23.66|23.74|23.66|0
1620927400000|2021-05-13 17:36:40|23.76|23.68|23.74|23.66|23.76|23.68|23.74|23.66|0
1620927410000|2021-05-13 17:36:50|23.76|23.68|23.76|23.68|23.76|23.68|23.74|23.66|2
1620927420000|2021-05-13 17:37:00|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|0
1620927490000|2021-05-13 17:38:10|23.84|23.76|23.84|23.76|23.84|23.76|23.84|23.76|0
1620927500000|2021-05-13 17:38:20|23.89|23.81|23.89|23.81|23.89|23.81|23.89|23.81|0
1620927510000|2021-05-13 17:38:30|23.91|23.83|23.94|23.86|23.94|23.86|23.89|23.81|1
1620927520000|2021-05-13 17:38:40|23.93|23.85|23.89|23.81|23.94|23.86|23.89|23.81|6
1620927530000|2021-05-13 17:38:50|23.91|23.83|23.91|23.83|23.91|23.83|23.89|23.81|1
1620927540000|2021-05-13 17:39:00|23.89|23.81|23.84|23.76|23.89|23.81|23.84|23.76|6
1620927550000|2021-05-13 17:39:10|23.86|23.78|23.83|23.75|23.86|23.78|23.83|23.75|4
1620927560000|2021-05-13 17:39:20|23.79|23.71|23.74|23.66|23.79|23.71|23.74|23.66|11
1620927570000|2021-05-13 17:39:30|23.76|23.68|23.76|23.68|23.79|23.71|23.74|23.66|6
1620927580000|2021-05-13 17:39:40|23.74|23.66|23.79|23.71|23.81|23.73|23.74|23.66|0
1620927590000|2021-05-13 17:39:50|23.78|23.7|23.79|23.71|23.79|23.71|23.78|23.7|3
1620927600000|2021-05-13 17:40:00|23.78|23.7|23.74|23.66|23.78|23.7|23.74|23.66|1
1620927610000|2021-05-13 17:40:10|23.76|23.68|23.76|23.68|23.76|23.68|23.74|23.66|0
1620927620000|2021-05-13 17:40:20|23.78|23.7|23.81|23.73|23.81|23.73|23.78|23.7|27
1620927630000|2021-05-13 17:40:30|23.79|23.71|23.78|23.7|23.79|23.71|23.78|23.7|0
1620927640000|2021-05-13 17:40:40|23.79|23.71|23.81|23.73|23.81|23.73|23.78|23.7|0
1620927650000|2021-05-13 17:40:50|23.83|23.75|23.76|23.68|23.83|23.75|23.76|23.68|0
1620927660000|2021-05-13 17:41:00|23.78|23.7|23.76|23.68|23.78|23.7|23.76|23.68|0
1620927670000|2021-05-13 17:41:10|23.78|23.7|23.78|23.7|23.78|23.7|23.78|23.7|0
1620927680000|2021-05-13 17:41:20|23.76|23.68|23.76|23.68|23.76|23.68|23.74|23.66|0
1620927690000|2021-05-13 17:41:30|23.74|23.66|23.73|23.65|23.76|23.68|23.73|23.65|16
1620927700000|2021-05-13 17:41:40|23.76|23.68|23.7|23.62|23.76|23.68|23.68|23.6|2
1620927710000|2021-05-13 17:41:50|23.68|23.6|23.68|23.6|23.68|23.6|23.68|23.6|0
1620927720000|2021-05-13 17:42:00|23.7|23.62|23.76|23.68|23.76|23.68|23.7|23.62|14
1620927730000|2021-05-13 17:42:10|23.73|23.65|23.73|23.65|23.73|23.65|23.73|23.65|0
1620927740000|2021-05-13 17:42:20|23.71|23.63|23.68|23.6|23.71|23.63|23.68|23.6|0
1620927760000|2021-05-13 17:42:40|23.66|23.58|23.66|23.58|23.66|23.58|23.63|23.55|1
1620927770000|2021-05-13 17:42:50|23.63|23.55|23.63|23.55|23.63|23.55|23.63|23.55|0
1620927790000|2021-05-13 17:43:10|23.61|23.53|23.61|23.53|23.61|23.53|23.59|23.51|0
1620927800000|2021-05-13 17:43:20|23.59|23.51|23.61|23.53|23.61|23.53|23.59|23.51|0
1620927810000|2021-05-13 17:43:30|23.64|23.56|23.63|23.55|23.64|23.56|23.63|23.55|2
1620927820000|2021-05-13 17:43:40|23.59|23.51|23.64|23.56|23.64|23.56|23.59|23.51|0
1620927850000|2021-05-13 17:44:10|23.66|23.58|23.66|23.58|23.66|23.58|23.64|23.56|0
1620927860000|2021-05-13 17:44:20|23.64|23.56|23.64|23.56|23.66|23.58|23.64|23.56|0
1620927870000|2021-05-13 17:44:30|23.61|23.53|23.59|23.51|23.61|23.53|23.59|23.51|1
1620927880000|2021-05-13 17:44:40|23.61|23.53|23.59|23.51|23.61|23.53|23.59|23.51|0
1620927890000|2021-05-13 17:44:50|23.61|23.53|23.56|23.48|23.61|23.53|23.55|23.47|12
1620927900000|2021-05-13 17:45:00|23.58|23.5|23.56|23.48|23.63|23.55|23.54|23.46|14
1620927910000|2021-05-13 17:45:10|23.55|23.47|23.58|23.5|23.59|23.51|23.53|23.45|12
1620927920000|2021-05-13 17:45:20|23.61|23.53|23.61|23.53|23.61|23.53|23.61|23.53|2
1620927930000|2021-05-13 17:45:30|23.63|23.55|23.66|23.58|23.66|23.58|23.63|23.55|0
1620927940000|2021-05-13 17:45:40|23.68|23.6|23.68|23.6|23.68|23.6|23.68|23.6|0
1620927950000|2021-05-13 17:45:50|23.69|23.61|23.74|23.66|23.74|23.66|23.69|23.61|0
1620927960000|2021-05-13 17:46:00|23.76|23.68|23.79|23.71|23.79|23.71|23.76|23.68|2
1620927970000|2021-05-13 17:46:10|||||||||5
1620927980000|2021-05-13 17:46:20|||||||||10
1620928020000|2021-05-13 17:47:00|23.78|23.7|23.79|23.71|23.79|23.71|23.78|23.7|1
1620928030000|2021-05-13 17:47:10|23.78|23.7|23.79|23.71|23.79|23.71|23.78|23.7|0
1620928040000|2021-05-13 17:47:20|||||||||12
1620928050000|2021-05-13 17:47:30|||||||||5
1620928060000|2021-05-13 17:47:40|||||||||6
1620928080000|2021-05-13 17:48:00|||||||||5
1620928090000|2021-05-13 17:48:10|23.78|23.7|23.79|23.71|23.79|23.71|23.74|23.66|1
1620928130000|2021-05-13 17:48:50|||||||||3
1620928140000|2021-05-13 17:49:00|23.78|23.7|23.79|23.71|23.79|23.71|23.78|23.7|0
1620928160000|2021-05-13 17:49:20|23.78|23.7|23.78|23.7|23.79|23.71|23.73|23.65|0
1620928170000|2021-05-13 17:49:30|23.79|23.71|23.79|23.71|23.79|23.71|23.78|23.7|0
1620928180000|2021-05-13 17:49:40|23.84|23.76|23.84|23.76|23.84|23.76|23.83|23.75|0
1620928190000|2021-05-13 17:49:50|23.83|23.75|23.81|23.73|23.84|23.76|23.79|23.71|0
1620928200000|2021-05-13 17:50:00|23.78|23.7|23.73|23.65|23.79|23.71|23.71|23.63|0
1620928210000|2021-05-13 17:50:10|23.75|23.67|23.78|23.7|23.78|23.7|23.74|23.66|1
1620928220000|2021-05-13 17:50:20|23.76|23.68|23.76|23.68|23.76|23.68|23.73|23.65|0
1620928230000|2021-05-13 17:50:30|23.73|23.65|23.76|23.68|23.76|23.68|23.73|23.65|0
1620928240000|2021-05-13 17:50:40|23.74|23.66|23.73|23.65|23.76|23.68|23.73|23.65|0
1620928250000|2021-05-13 17:50:50|23.71|23.63|23.68|23.6|23.71|23.63|23.68|23.6|0
1620928260000|2021-05-13 17:51:00|23.71|23.63|23.71|23.63|23.71|23.63|23.68|23.6|0
1620928270000|2021-05-13 17:51:10|23.73|23.65|23.68|23.6|23.74|23.66|23.68|23.6|0
1620928300000|2021-05-13 17:51:40|23.66|23.58|23.63|23.55|23.68|23.6|23.61|23.53|0
1620928310000|2021-05-13 17:51:50|23.6|23.52|23.57|23.49|23.6|23.52|23.57|23.49|0
1620928320000|2021-05-13 17:52:00|23.58|23.5|23.55|23.47|23.58|23.5|23.55|23.47|0
1620928330000|2021-05-13 17:52:10|23.53|23.45|23.58|23.5|23.6|23.52|23.52|23.44|3
1620928340000|2021-05-13 17:52:20|23.6|23.52|23.58|23.5|23.6|23.52|23.58|23.5|0
1620928350000|2021-05-13 17:52:30|23.6|23.52|23.58|23.5|23.6|23.52|23.58|23.5|0
1620928360000|2021-05-13 17:52:40|23.6|23.52|23.5|23.42|23.6|23.52|23.48|23.4|3
1620928370000|2021-05-13 17:52:50|23.48|23.4|23.48|23.4|23.48|23.4|23.47|23.39|6
1620928380000|2021-05-13 17:53:00|23.47|23.39|23.48|23.4|23.48|23.4|23.45|23.37|1
1620928390000|2021-05-13 17:53:10|23.49|23.41|23.48|23.4|23.49|23.41|23.48|23.4|13
1620928400000|2021-05-13 17:53:20|23.44|23.36|23.44|23.36|23.44|23.36|23.44|23.36|0
1620928420000|2021-05-13 17:53:40|23.43|23.35|23.43|23.35|23.43|23.35|23.43|23.35|23
1620928430000|2021-05-13 17:53:50|23.44|23.36|23.38|23.3|23.44|23.36|23.38|23.3|4
1620928440000|2021-05-13 17:54:00|23.36|23.28|23.33|23.25|23.36|23.28|23.33|23.25|0
1620928450000|2021-05-13 17:54:10|23.36|23.28|23.38|23.3|23.38|23.3|23.36|23.28|4
1620928460000|2021-05-13 17:54:20|23.39|23.31|23.38|23.3|23.41|23.33|23.38|23.3|0
1620928470000|2021-05-13 17:54:30|23.39|23.31|23.38|23.3|23.39|23.31|23.38|23.3|0
1620928480000|2021-05-13 17:54:40|23.39|23.31|23.34|23.26|23.39|23.31|23.34|23.26|0
1620928490000|2021-05-13 17:54:50|23.33|23.25|23.38|23.3|23.38|23.3|23.33|23.25|0
1620928500000|2021-05-13 17:55:00|23.36|23.28|23.33|23.25|23.36|23.28|23.31|23.23|1
1620928510000|2021-05-13 17:55:10|23.31|23.23|23.31|23.23|23.31|23.23|23.31|23.23|2
1620928520000|2021-05-13 17:55:20|23.3|23.22|23.26|23.18|23.3|23.22|23.26|23.18|0
1620928530000|2021-05-13 17:55:30|23.25|23.17|23.31|23.23|23.31|23.23|23.25|23.17|0
1620928540000|2021-05-13 17:55:40|23.36|23.28|23.31|23.23|23.36|23.28|23.31|23.23|0
1620928550000|2021-05-13 17:55:50|23.33|23.25|23.36|23.28|23.36|23.28|23.33|23.25|0
1620928560000|2021-05-13 17:56:00|23.37|23.29|23.44|23.36|23.44|23.36|23.37|23.29|1
1620928570000|2021-05-13 17:56:10|23.41|23.33|23.41|23.33|23.44|23.36|23.39|23.31|0
1620928580000|2021-05-13 17:56:20|23.38|23.3|23.38|23.3|23.38|23.3|23.38|23.3|0
1620928600000|2021-05-13 17:56:40|23.41|23.33|23.41|23.33|23.41|23.33|23.38|23.3|0
1620928610000|2021-05-13 17:56:50|23.38|23.3|23.41|23.33|23.41|23.33|23.38|23.3|0
1620928620000|2021-05-13 17:57:00|23.38|23.3|23.38|23.3|23.41|23.33|23.38|23.3|0
1620928630000|2021-05-13 17:57:10|23.41|23.33|23.41|23.33|23.41|23.33|23.41|23.33|0
1620928640000|2021-05-13 17:57:20|23.44|23.36|23.41|23.33|23.44|23.36|23.41|23.33|0
1620928660000|2021-05-13 17:57:40|23.38|23.3|23.38|23.3|23.38|23.3|23.36|23.28|0
1620928670000|2021-05-13 17:57:50|23.39|23.31|23.41|23.33|23.41|23.33|23.39|23.31|0
1620928680000|2021-05-13 17:58:00|23.43|23.35|23.36|23.28|23.44|23.36|23.36|23.28|0
1620928690000|2021-05-13 17:58:10|23.38|23.3|23.41|23.33|23.41|23.33|23.38|23.3|0
1620928700000|2021-05-13 17:58:20|23.44|23.36|23.44|23.36|23.46|23.38|23.41|23.33|0
1620928710000|2021-05-13 17:58:30|23.46|23.38|23.43|23.35|23.46|23.38|23.43|23.35|0
1620928720000|2021-05-13 17:58:40|23.44|23.36|23.41|23.33|23.44|23.36|23.41|23.33|0
1620928740000|2021-05-13 17:59:00|23.44|23.36|23.44|23.36|23.44|23.36|23.41|23.33|0
1620928750000|2021-05-13 17:59:10|23.41|23.33|23.41|23.33|23.41|23.33|23.41|23.33|0
1620928760000|2021-05-13 17:59:20|23.42|23.34|23.41|23.33|23.44|23.36|23.41|23.33|0
1620928770000|2021-05-13 17:59:30|23.42|23.34|23.42|23.34|23.44|23.36|23.41|23.33|0
1620928780000|2021-05-13 17:59:40|23.41|23.33|23.49|23.41|23.49|23.41|23.41|23.33|0
1620928790000|2021-05-13 17:59:50|23.46|23.38|23.49|23.41|23.49|23.41|23.46|23.38|0
1620928800000|2021-05-13 18:00:00|23.47|23.39|23.41|23.33|23.49|23.41|23.39|23.31|0
1620928810000|2021-05-13 18:00:10|23.36|23.28|23.36|23.28|23.36|23.28|23.35|23.27|0
1620928820000|2021-05-13 18:00:20|23.35|23.27|23.26|23.18|23.35|23.27|23.23|23.15|0
1620928830000|2021-05-13 18:00:30|23.25|23.17|23.25|23.17|23.26|23.18|23.25|23.17|0
1620928840000|2021-05-13 18:00:40|23.26|23.18|23.26|23.18|23.26|23.18|23.25|23.17|0
1620928850000|2021-05-13 18:00:50|23.25|23.17|23.26|23.18|23.26|23.18|23.23|23.15|0
1620928860000|2021-05-13 18:01:00|23.28|23.2|23.31|23.23|23.31|23.23|23.28|23.2|0
1620928870000|2021-05-13 18:01:10|23.33|23.25|23.36|23.28|23.36|23.28|23.33|23.25|1
1620928880000|2021-05-13 18:01:20|23.33|23.25|23.31|23.23|23.33|23.25|23.31|23.23|0
1620928890000|2021-05-13 18:01:30|23.28|23.2|23.25|23.17|23.28|23.2|23.25|23.17|0
1620928900000|2021-05-13 18:01:40|23.23|23.15|23.26|23.18|23.26|23.18|23.23|23.15|0
1620928910000|2021-05-13 18:01:50|23.25|23.17|23.26|23.18|23.28|23.2|23.25|23.17|0
1620928940000|2021-05-13 18:02:20|23.25|23.17|23.21|23.13|23.25|23.17|23.21|23.13|1
1620928950000|2021-05-13 18:02:30|23.2|23.12|23.16|23.08|23.2|23.12|23.16|23.08|0
1620928960000|2021-05-13 18:02:40|23.18|23.1|23.16|23.08|23.21|23.13|23.16|23.08|0
1620928970000|2021-05-13 18:02:50|23.11|23.03|23.1|23.02|23.13|23.05|23.1|23.02|0
1620928980000|2021-05-13 18:03:00|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1620928990000|2021-05-13 18:03:10|23.1|23.02|23.11|23.03|23.11|23.03|23.1|23.02|0
1620929000000|2021-05-13 18:03:20|23.15|23.07|23.16|23.08|23.21|23.13|23.15|23.07|0
1620929010000|2021-05-13 18:03:30|23.15|23.07|23.16|23.08|23.16|23.08|23.15|23.07|0
1620929030000|2021-05-13 18:03:50|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1620929040000|2021-05-13 18:04:00|23.11|23.03|23.09|23.01|23.11|23.03|23.08|23|0
1620929050000|2021-05-13 18:04:10|23.08|23|23.06|22.98|23.08|23|23.03|22.95|0
1620929060000|2021-05-13 18:04:20|23.03|22.95|23.06|22.98|23.06|22.98|23.03|22.95|0
1620929070000|2021-05-13 18:04:30|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1620929080000|2021-05-13 18:04:40|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1620929090000|2021-05-13 18:04:50|23.01|22.93|23.06|22.98|23.06|22.98|23.01|22.93|0
1620929100000|2021-05-13 18:05:00|23.03|22.95|23.01|22.93|23.03|22.95|23.01|22.93|0
1620929110000|2021-05-13 18:05:10|23.03|22.95|23.06|22.98|23.06|22.98|23.01|22.93|0
1620929120000|2021-05-13 18:05:20|23.05|22.97|23.03|22.95|23.06|22.98|23.03|22.95|0
1620929130000|2021-05-13 18:05:30|23.06|22.98|23.03|22.95|23.06|22.98|23.03|22.95|0
1620929140000|2021-05-13 18:05:40|23.06|22.98|23.05|22.97|23.06|22.98|23.05|22.97|0
1620929150000|2021-05-13 18:05:50|23.06|22.98|23.03|22.95|23.06|22.98|23.03|22.95|0
1620929160000|2021-05-13 18:06:00|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1620929170000|2021-05-13 18:06:10|23.05|22.97|23.06|22.98|23.06|22.98|23.03|22.95|0
1620929180000|2021-05-13 18:06:20|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1620929190000|2021-05-13 18:06:30|23.03|22.95|23|22.92|23.06|22.98|23|22.92|0
1620929200000|2021-05-13 18:06:40|23.01|22.93|23|22.92|23.01|22.93|22.95|22.87|0
1620929210000|2021-05-13 18:06:50|22.98|22.9|22.96|22.88|22.98|22.9|22.95|22.87|0
1620929220000|2021-05-13 18:07:00|23|22.92|23|22.92|23|22.92|23|22.92|0
1620929230000|2021-05-13 18:07:10|22.97|22.89|22.97|22.89|22.98|22.9|22.97|22.89|0
1620929240000|2021-05-13 18:07:20|22.96|22.88|22.94|22.86|22.96|22.88|22.94|22.86|1
1620929260000|2021-05-13 18:07:40|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|1
1620929280000|2021-05-13 18:08:00|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|0
1620929290000|2021-05-13 18:08:10|22.95|22.87|22.96|22.88|22.96|22.88|22.95|22.87|0
1620929300000|2021-05-13 18:08:20|22.98|22.9|23.01|22.93|23.01|22.93|22.96|22.88|0
1620929310000|2021-05-13 18:08:30|23|22.92|23.08|23|23.08|23|23|22.92|2
1620929320000|2021-05-13 18:08:40|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1620929330000|2021-05-13 18:08:50|23.05|22.97|23.06|22.98|23.06|22.98|23.05|22.97|0
1620929360000|2021-05-13 18:09:20|23.08|23|23.08|23|23.08|23|23.08|23|2
1620929380000|2021-05-13 18:09:40|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1620929390000|2021-05-13 18:09:50|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1620929410000|2021-05-13 18:10:10|23.1|23.02|23.11|23.03|23.11|23.03|23.1|23.02|0
1620929420000|2021-05-13 18:10:20|23.1|23.02|23.05|22.97|23.11|23.03|23.05|22.97|17
1620929430000|2021-05-13 18:10:30|23.01|22.93|23.01|22.93|23.01|22.93|23|22.92|0
1620929440000|2021-05-13 18:10:40|23.05|22.97|23.03|22.95|23.06|22.98|23.03|22.95|0
1620929450000|2021-05-13 18:10:50|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1620929460000|2021-05-13 18:11:00|23|22.92|23.01|22.93|23.01|22.93|23|22.92|0
1620929470000|2021-05-13 18:11:10|23|22.92|23.01|22.93|23.01|22.93|23|22.92|0
1620929480000|2021-05-13 18:11:20|23|22.92|23.01|22.93|23.01|22.93|23|22.92|0
1620929490000|2021-05-13 18:11:30|23|22.92|23|22.92|23|22.92|23|22.92|0
1620929500000|2021-05-13 18:11:40|23.01|22.93|23.01|22.93|23.01|22.93|23|22.92|0
1620929510000|2021-05-13 18:11:50|23|22.92|23.01|22.93|23.01|22.93|23|22.92|0
1620929520000|2021-05-13 18:12:00|23|22.92|22.95|22.87|23|22.92|22.95|22.87|4
1620929530000|2021-05-13 18:12:10|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|0
1620929540000|2021-05-13 18:12:20|22.91|22.83|22.93|22.85|22.93|22.85|22.91|22.83|0
1620929550000|2021-05-13 18:12:30|22.91|22.83|22.93|22.85|22.93|22.85|22.91|22.83|0
1620929560000|2021-05-13 18:12:40|22.94|22.86|22.94|22.86|22.94|22.86|22.93|22.85|0
1620929570000|2021-05-13 18:12:50|22.93|22.85|22.91|22.83|22.94|22.86|22.91|22.83|0
1620929580000|2021-05-13 18:13:00|22.9|22.82|22.91|22.83|22.91|22.83|22.9|22.82|0
1620929590000|2021-05-13 18:13:10|22.9|22.82|22.91|22.83|22.91|22.83|22.9|22.82|0
1620929600000|2021-05-13 18:13:20|22.9|22.82|22.83|22.75|22.91|22.83|22.83|22.75|0
1620929610000|2021-05-13 18:13:30|22.81|22.73|22.83|22.75|22.84|22.76|22.81|22.73|0
1620929620000|2021-05-13 18:13:40|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1620929640000|2021-05-13 18:14:00|||||||||2
1620929650000|2021-05-13 18:14:10|||||||||1
1620929670000|2021-05-13 18:14:30|22.83|22.75|22.81|22.73|22.83|22.75|22.81|22.73|0
1620929680000|2021-05-13 18:14:40|22.82|22.74|22.81|22.73|22.84|22.76|22.81|22.73|0
1620929690000|2021-05-13 18:14:50|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1620929700000|2021-05-13 18:15:00|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|7
1620929730000|2021-05-13 18:15:30|22.83|22.75|22.84|22.76|22.84|22.76|22.83|22.75|3
1620929740000|2021-05-13 18:15:40|||||||||5
1620929750000|2021-05-13 18:15:50|22.89|22.81|22.84|22.76|22.89|22.81|22.84|22.76|5
1620929760000|2021-05-13 18:16:00|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1620929770000|2021-05-13 18:16:10|22.86|22.78|22.81|22.73|22.86|22.78|22.81|22.73|0
1620929780000|2021-05-13 18:16:20|22.78|22.7|22.81|22.73|22.81|22.73|22.78|22.7|3
1620929800000|2021-05-13 18:16:40|22.83|22.75|22.86|22.78|22.86|22.78|22.81|22.73|0
1620929810000|2021-05-13 18:16:50|22.83|22.75|22.81|22.73|22.83|22.75|22.81|22.73|0
1620929820000|2021-05-13 18:17:00|||||||||2
1620929830000|2021-05-13 18:17:10|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1620929840000|2021-05-13 18:17:20|22.76|22.68|22.81|22.73|22.81|22.73|22.76|22.68|0
1620929860000|2021-05-13 18:17:40|22.85|22.77|22.81|22.73|22.86|22.78|22.81|22.73|0
1620929870000|2021-05-13 18:17:50|22.8|22.72|22.81|22.73|22.81|22.73|22.8|22.72|0
1620929880000|2021-05-13 18:18:00|22.8|22.72|22.81|22.73|22.81|22.73|22.8|22.72|0
1620929890000|2021-05-13 18:18:10|22.8|22.72|22.81|22.73|22.81|22.73|22.8|22.72|0
1620929900000|2021-05-13 18:18:20|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1620929910000|2021-05-13 18:18:30|22.83|22.75|22.86|22.78|22.86|22.78|22.81|22.73|0
1620929920000|2021-05-13 18:18:40|22.85|22.77|22.81|22.73|22.85|22.77|22.81|22.73|0
1620929940000|2021-05-13 18:19:00|22.8|22.72|22.81|22.73|22.81|22.73|22.8|22.72|0
1620929950000|2021-05-13 18:19:10|22.8|22.72|22.83|22.75|22.83|22.75|22.8|22.72|0
1620929960000|2021-05-13 18:19:20|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|0
1620929990000|2021-05-13 18:19:50|22.88|22.8|22.9|22.82|22.9|22.82|22.88|22.8|0
1620930010000|2021-05-13 18:20:10|22.89|22.81|22.87|22.79|22.89|22.81|22.85|22.77|0
1620930020000|2021-05-13 18:20:20|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|0
1620930030000|2021-05-13 18:20:30|22.84|22.76|22.82|22.74|22.84|22.76|22.82|22.74|0
1620930040000|2021-05-13 18:20:40|22.8|22.72|22.89|22.64|22.89|22.72|22.8|22.64|42
1620930050000|2021-05-13 18:20:50|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1620930060000|2021-05-13 18:21:00|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1620930070000|2021-05-13 18:21:10|22.81|22.73|22.85|22.77|22.85|22.77|22.81|22.73|0
1620930080000|2021-05-13 18:21:20|22.84|22.76|22.85|22.77|22.85|22.77|22.84|22.76|0
1620930090000|2021-05-13 18:21:30|22.84|22.76|22.85|22.77|22.85|22.77|22.84|22.76|0
1620930110000|2021-05-13 18:21:50|22.84|22.76|22.85|22.77|22.85|22.77|22.84|22.76|0
1620930120000|2021-05-13 18:22:00|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|4
1620930150000|2021-05-13 18:22:30|22.91|22.83|22.94|22.86|22.95|22.87|22.91|22.83|5
1620930160000|2021-05-13 18:22:40|22.95|22.87|23|22.92|23|22.92|22.95|22.87|5
1620930170000|2021-05-13 18:22:50|23.02|22.94|23.01|22.93|23.03|22.95|23.01|22.93|0
1620930190000|2021-05-13 18:23:10|23|22.92|23|22.92|23.01|22.93|23|22.92|0
1620930210000|2021-05-13 18:23:30|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1620930230000|2021-05-13 18:23:50|23|22.92|23|22.92|23.01|22.93|23|22.92|0
1620930240000|2021-05-13 18:24:00|23.03|22.95|22.95|22.87|23.03|22.95|22.95|22.87|0
1620930250000|2021-05-13 18:24:10|22.96|22.88|22.95|22.87|22.96|22.88|22.95|22.87|0
1620930280000|2021-05-13 18:24:40|22.9|22.82|22.9|22.82|22.91|22.83|22.9|22.82|0
1620930300000|2021-05-13 18:25:00|22.91|22.83|22.9|22.82|22.91|22.83|22.9|22.82|0
1620930310000|2021-05-13 18:25:10|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1620930330000|2021-05-13 18:25:30|22.88|22.8|22.86|22.78|22.88|22.8|22.86|22.78|0
1620930340000|2021-05-13 18:25:40|22.84|22.76|22.83|22.75|22.84|22.76|22.83|22.75|0
1620930350000|2021-05-13 18:25:50|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1620930360000|2021-05-13 18:26:00|22.83|22.75|22.83|22.75|22.84|22.76|22.83|22.75|0
1620930370000|2021-05-13 18:26:10|22.84|22.76|22.83|22.75|22.84|22.76|22.83|22.75|0
1620930380000|2021-05-13 18:26:20|22.81|22.73|22.81|22.73|22.81|22.73|22.78|22.7|0
1620930400000|2021-05-13 18:26:40|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1620930410000|2021-05-13 18:26:50|22.83|22.75|22.84|22.76|22.84|22.76|22.81|22.73|0
1620930420000|2021-05-13 18:27:00|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1620930430000|2021-05-13 18:27:10|22.82|22.74|22.81|22.73|22.84|22.76|22.81|22.73|0
1620930440000|2021-05-13 18:27:20|22.82|22.74|22.81|22.73|22.84|22.76|22.81|22.73|0
1620930450000|2021-05-13 18:27:30|22.82|22.74|22.84|22.76|22.84|22.76|22.82|22.74|0
1620930460000|2021-05-13 18:27:40|22.83|22.75|22.81|22.73|22.83|22.75|22.78|22.7|0
1620930470000|2021-05-13 18:27:50|22.79|22.71|22.81|22.73|22.81|22.73|22.78|22.7|0
1620930480000|2021-05-13 18:28:00|22.8|22.72|22.76|22.68|22.81|22.73|22.76|22.68|0
1620930490000|2021-05-13 18:28:10|22.81|22.73|22.8|22.72|22.81|22.73|22.8|22.72|0
1620930500000|2021-05-13 18:28:20|22.76|22.68|22.75|22.67|22.76|22.68|22.75|22.67|0
1620930520000|2021-05-13 18:28:40|22.76|22.68|22.75|22.67|22.76|22.68|22.75|22.67|0
1620930530000|2021-05-13 18:28:50|22.76|22.68|22.8|22.72|22.8|22.72|22.76|22.68|0
1620930540000|2021-05-13 18:29:00|22.81|22.73|22.76|22.68|22.81|22.73|22.75|22.67|0
1620930550000|2021-05-13 18:29:10|22.75|22.67|22.75|22.67|22.78|22.7|22.75|22.67|0
1620930580000|2021-05-13 18:29:40|22.74|22.66|22.71|22.63|22.74|22.66|22.7|22.62|0
1620930590000|2021-05-13 18:29:50|22.7|22.62|22.7|22.62|22.71|22.63|22.7|22.62|0
1620930600000|2021-05-13 18:30:00|22.71|22.63|22.76|22.68|22.78|22.7|22.7|22.62|0
1620930610000|2021-05-13 18:30:10|22.77|22.69|22.76|22.68|22.77|22.69|22.75|22.67|0
1620930620000|2021-05-13 18:30:20|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1620930630000|2021-05-13 18:30:30|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1620930640000|2021-05-13 18:30:40|22.75|22.67|22.76|22.68|22.76|22.68|22.75|22.67|0
1620930650000|2021-05-13 18:30:50|22.75|22.67|22.76|22.68|22.76|22.68|22.75|22.67|0
1620930660000|2021-05-13 18:31:00|22.75|22.67|22.76|22.68|22.76|22.68|22.75|22.67|0
1620930680000|2021-05-13 18:31:20|22.75|22.67|22.75|22.67|22.76|22.68|22.75|22.67|0
1620930690000|2021-05-13 18:31:30|22.76|22.68|22.75|22.67|22.76|22.68|22.75|22.67|0
1620930700000|2021-05-13 18:31:40|22.76|22.68|22.76|22.68|22.76|22.68|22.75|22.67|0
1620930710000|2021-05-13 18:31:50|22.78|22.7|22.76|22.68|22.78|22.7|22.76|22.68|0
1620930720000|2021-05-13 18:32:00|22.73|22.65|22.71|22.63|22.73|22.65|22.7|22.62|0
1620930730000|2021-05-13 18:32:10|22.73|22.65|22.75|22.67|22.75|22.67|22.71|22.63|0
1620930740000|2021-05-13 18:32:20|22.73|22.65|22.71|22.63|22.73|22.65|22.71|22.63|0
1620930750000|2021-05-13 18:32:30|22.75|22.67|22.75|22.67|22.76|22.68|22.75|22.67|0
1620930760000|2021-05-13 18:32:40|22.76|22.68|22.76|22.68|22.76|22.68|22.73|22.65|0
1620930770000|2021-05-13 18:32:50|22.73|22.65|22.73|22.65|22.76|22.68|22.73|22.65|0
1620930780000|2021-05-13 18:33:00|22.76|22.68|22.81|22.73|22.81|22.73|22.76|22.68|0
1620930790000|2021-05-13 18:33:10|||||||||5
1620930800000|2021-05-13 18:33:20|22.79|22.71|22.81|22.73|22.81|22.73|22.79|22.71|0
1620930810000|2021-05-13 18:33:30|22.76|22.68|22.76|22.68|22.77|22.69|22.76|22.68|0
1620930820000|2021-05-13 18:33:40|22.73|22.65|22.76|22.68|22.76|22.68|22.71|22.63|0
1620930830000|2021-05-13 18:33:50|22.75|22.67|22.73|22.65|22.75|22.67|22.71|22.63|0
1620930840000|2021-05-13 18:34:00|22.71|22.63|22.73|22.65|22.74|22.66|22.71|22.63|0
1620930850000|2021-05-13 18:34:10|22.71|22.63|22.74|22.66|22.74|22.66|22.71|22.63|0
1620930860000|2021-05-13 18:34:20|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|0
1620930900000|2021-05-13 18:35:00|22.66|22.58|22.61|22.53|22.66|22.58|22.61|22.53|0
1620930940000|2021-05-13 18:35:40|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|0
1620930950000|2021-05-13 18:35:50|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|0
1620930970000|2021-05-13 18:36:10|22.51|22.43|22.56|22.48|22.56|22.48|22.51|22.43|0
1620931000000|2021-05-13 18:36:40|22.53|22.45|22.53|22.45|22.53|22.45|22.51|22.43|0
1620931010000|2021-05-13 18:36:50|22.56|22.48|22.55|22.47|22.56|22.48|22.55|22.47|0
1620931020000|2021-05-13 18:37:00|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|0
1620931030000|2021-05-13 18:37:10|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|0
1620931040000|2021-05-13 18:37:20|22.51|22.43|22.49|22.41|22.51|22.43|22.49|22.41|0
1620931050000|2021-05-13 18:37:30|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|1
1620931070000|2021-05-13 18:37:50|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1620931080000|2021-05-13 18:38:00|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|9
1620931090000|2021-05-13 18:38:10|22.52|22.44|22.54|22.46|22.54|22.46|22.52|22.44|0
1620931120000|2021-05-13 18:38:40|22.51|22.43|22.51|22.43|22.54|22.46|22.51|22.43|1
1620931130000|2021-05-13 18:38:50|22.54|22.46|22.51|22.43|22.54|22.46|22.49|22.41|1
1620931160000|2021-05-13 18:39:20|22.48|22.4|22.51|22.43|22.51|22.43|22.48|22.4|0
1620931220000|2021-05-13 18:40:20|22.54|22.46|22.53|22.45|22.54|22.46|22.53|22.45|0
1620931230000|2021-05-13 18:40:30|22.51|22.43|22.53|22.45|22.53|22.45|22.51|22.43|0
1620931240000|2021-05-13 18:40:40|22.51|22.43|22.53|22.45|22.53|22.45|22.51|22.43|0
1620931250000|2021-05-13 18:40:50|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1620931320000|2021-05-13 18:42:00|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1620931380000|2021-05-13 18:43:00|22.53|22.45|22.51|22.43|22.54|22.46|22.51|22.43|1
1620931390000|2021-05-13 18:43:10|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1620931410000|2021-05-13 18:43:30|22.48|22.4|22.46|22.38|22.49|22.41|22.46|22.38|5
1620931440000|2021-05-13 18:44:00|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1620931450000|2021-05-13 18:44:10|22.46|22.38|22.48|22.4|22.48|22.4|22.46|22.38|0
1620931460000|2021-05-13 18:44:20|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1620931470000|2021-05-13 18:44:30|22.48|22.4|22.49|22.41|22.49|22.41|22.48|22.4|0
1620931530000|2021-05-13 18:45:30|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1620931540000|2021-05-13 18:45:40|||||||||5
1620931550000|2021-05-13 18:45:50|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|5
1620931560000|2021-05-13 18:46:00|||||||||7
1620931600000|2021-05-13 18:46:40|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|14
1620931610000|2021-05-13 18:46:50|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1620931630000|2021-05-13 18:47:10|22.47|22.39|22.46|22.38|22.47|22.39|22.46|22.38|3
1620931640000|2021-05-13 18:47:20|22.57|22.32|22.48|22.4|22.57|22.4|22.48|22.32|0
1620931650000|2021-05-13 18:47:30|22.57|22.32|22.48|22.4|22.57|22.43|22.48|22.32|0
1620931660000|2021-05-13 18:47:40|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1620931680000|2021-05-13 18:48:00|22.48|22.4|22.48|22.4|22.57|22.4|22.48|22.32|0
1620931690000|2021-05-13 18:48:10|22.49|22.41|22.54|22.46|22.54|22.46|22.49|22.41|0
1620931710000|2021-05-13 18:48:30|22.58|22.5|22.56|22.48|22.58|22.5|22.54|22.46|0
1620931720000|2021-05-13 18:48:40|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1620931740000|2021-05-13 18:49:00|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1620931820000|2021-05-13 18:50:20|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|0
1620931830000|2021-05-13 18:50:30|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|0
1620931840000|2021-05-13 18:50:40|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|0
1620931850000|2021-05-13 18:50:50|22.59|22.51|22.63|22.55|22.63|22.55|22.59|22.51|0
1620931860000|2021-05-13 18:51:00|22.61|22.53|22.61|22.53|22.63|22.55|22.61|22.53|0
1620931870000|2021-05-13 18:51:10|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|0
1620931880000|2021-05-13 18:51:20|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1620931920000|2021-05-13 18:52:00|22.57|22.49|22.55|22.47|22.57|22.49|22.55|22.47|16
1620931930000|2021-05-13 18:52:10|22.56|22.48|22.56|22.48|22.56|22.48|22.55|22.47|0
1620931940000|2021-05-13 18:52:20|22.55|22.47|22.55|22.47|22.56|22.48|22.55|22.47|0
1620931950000|2021-05-13 18:52:30|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|0
1620931990000|2021-05-13 18:53:10|22.53|22.45|22.54|22.46|22.54|22.46|22.53|22.45|0
1620932080000|2021-05-13 18:54:40|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|0
1620932100000|2021-05-13 18:55:00|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|1
1620932120000|2021-05-13 18:55:20|22.55|22.47|22.59|22.51|22.59|22.51|22.55|22.47|0
1620932140000|2021-05-13 18:55:40|22.64|22.56|22.62|22.54|22.64|22.56|22.62|22.54|0
1620932150000|2021-05-13 18:55:50|22.64|22.56|22.66|22.58|22.68|22.6|22.64|22.56|0
1620932160000|2021-05-13 18:56:00|22.61|22.53|22.64|22.56|22.64|22.56|22.61|22.53|0
1620932170000|2021-05-13 18:56:10|22.68|22.6|22.66|22.58|22.68|22.6|22.66|22.58|0
1620932180000|2021-05-13 18:56:20|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1620932190000|2021-05-13 18:56:30|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|0
1620932210000|2021-05-13 18:56:50|22.67|22.59|22.69|22.61|22.69|22.61|22.67|22.59|0
1620932220000|2021-05-13 18:57:00|22.67|22.59|22.66|22.58|22.67|22.59|22.66|22.58|0
1620932230000|2021-05-13 18:57:10|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1620932240000|2021-05-13 18:57:20|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|0
1620932270000|2021-05-13 18:57:50|22.62|22.54|22.61|22.53|22.62|22.54|22.61|22.53|0
1620932290000|2021-05-13 18:58:10|22.63|22.55|22.66|22.58|22.66|22.58|22.63|22.55|0
1620932310000|2021-05-13 18:58:30|22.68|22.6|22.66|22.58|22.68|22.6|22.66|22.58|0
1620932320000|2021-05-13 18:58:40|22.68|22.6|22.66|22.58|22.68|22.6|22.66|22.58|0
1620932380000|2021-05-13 18:59:40|22.67|22.59|22.71|22.63|22.71|22.63|22.67|22.59|0
1620932390000|2021-05-13 18:59:50|22.69|22.61|22.71|22.63|22.71|22.63|22.69|22.61|0
1620932400000|2021-05-13 19:00:00|22.69|22.61|22.66|22.58|22.69|22.61|22.66|22.58|0
1620932430000|2021-05-13 19:00:30|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1620932440000|2021-05-13 19:00:40|||||||||1
1620932470000|2021-05-13 19:01:10|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|0
1620932480000|2021-05-13 19:01:20|22.56|22.48|22.51|22.43|22.56|22.48|22.51|22.43|0
1620932490000|2021-05-13 19:01:30|22.5|22.42|22.5|22.42|22.51|22.43|22.5|22.42|0
1620932500000|2021-05-13 19:01:40|22.51|22.43|22.51|22.43|22.53|22.45|22.51|22.43|0
1620932510000|2021-05-13 19:01:50|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1620932540000|2021-05-13 19:02:20|22.49|22.41|22.5|22.42|22.5|22.42|22.49|22.41|0
1620932550000|2021-05-13 19:02:30|22.49|22.41|22.5|22.42|22.5|22.42|22.49|22.41|0
1620932630000|2021-05-13 19:03:50|22.52|22.44|22.5|22.42|22.52|22.44|22.5|22.42|0
1620932650000|2021-05-13 19:04:10|22.52|22.44|22.51|22.43|22.52|22.44|22.5|22.42|0
1620932660000|2021-05-13 19:04:20|22.55|22.47|22.56|22.48|22.56|22.48|22.55|22.47|0
1620932670000|2021-05-13 19:04:30|22.58|22.5|22.55|22.47|22.58|22.5|22.53|22.45|4
1620932680000|2021-05-13 19:04:40|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|0
1620932690000|2021-05-13 19:04:50|22.6|22.52|22.61|22.53|22.61|22.53|22.6|22.52|0
1620932700000|2021-05-13 19:05:00|22.6|22.52|22.56|22.48|22.6|22.52|22.56|22.48|0
1620932710000|2021-05-13 19:05:10|22.55|22.47|22.5|22.42|22.55|22.47|22.5|22.42|0
1620932740000|2021-05-13 19:05:40|22.49|22.41|22.5|22.42|22.5|22.42|22.49|22.41|0
1620932760000|2021-05-13 19:06:00|22.52|22.44|22.55|22.47|22.55|22.47|22.52|22.44|0
1620932790000|2021-05-13 19:06:30|22.54|22.46|22.5|22.42|22.54|22.46|22.5|22.42|0
1620932810000|2021-05-13 19:06:50|22.51|22.43|22.5|22.42|22.51|22.43|22.5|22.42|0
1620932820000|2021-05-13 19:07:00|22.49|22.41|22.45|22.37|22.49|22.41|22.45|22.37|0
1620932840000|2021-05-13 19:07:20|22.49|22.41|22.49|22.41|22.5|22.42|22.49|22.41|0
1620932850000|2021-05-13 19:07:30|22.47|22.39|22.49|22.41|22.49|22.41|22.47|22.39|0
1620932860000|2021-05-13 19:07:40|22.5|22.42|22.49|22.41|22.5|22.42|22.49|22.41|1
1620932870000|2021-05-13 19:07:50|||||||||7
1620932920000|2021-05-13 19:08:40|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|4
1620932930000|2021-05-13 19:08:50|22.49|22.41|22.5|22.42|22.5|22.42|22.49|22.41|0
1620932950000|2021-05-13 19:09:10|22.52|22.44|22.49|22.41|22.52|22.44|22.49|22.41|0
1620932960000|2021-05-13 19:09:20|22.5|22.42|22.49|22.41|22.5|22.42|22.49|22.41|0
1620932980000|2021-05-13 19:09:40|22.47|22.39|22.44|22.36|22.47|22.39|22.44|22.36|5
1620932990000|2021-05-13 19:09:50|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1620933000000|2021-05-13 19:10:00|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1620933010000|2021-05-13 19:10:10|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1620933030000|2021-05-13 19:10:30|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1620933040000|2021-05-13 19:10:40|22.55|22.47|22.54|22.46|22.55|22.47|22.54|22.46|0
1620933050000|2021-05-13 19:10:50|22.51|22.43|22.5|22.42|22.51|22.43|22.49|22.41|0
1620933060000|2021-05-13 19:11:00|22.49|22.41|22.5|22.42|22.5|22.42|22.49|22.41|0
1620933070000|2021-05-13 19:11:10|22.49|22.41|22.49|22.41|22.5|22.42|22.49|22.41|0
1620933080000|2021-05-13 19:11:20|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1620933090000|2021-05-13 19:11:30|22.52|22.44|22.55|22.47|22.55|22.47|22.52|22.44|0
1620933100000|2021-05-13 19:11:40|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|0
1620933120000|2021-05-13 19:12:00|22.58|22.5|22.55|22.47|22.58|22.5|22.55|22.47|0
1620933130000|2021-05-13 19:12:10|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|0
1620933140000|2021-05-13 19:12:20|22.55|22.47|22.6|22.52|22.6|22.52|22.55|22.47|0
1620933190000|2021-05-13 19:13:10|22.62|22.54|22.65|22.57|22.65|22.57|22.62|22.54|0
1620933210000|2021-05-13 19:13:30|22.66|22.58|22.71|22.63|22.71|22.63|22.66|22.58|0
1620933220000|2021-05-13 19:13:40|22.7|22.62|22.71|22.63|22.71|22.63|22.7|22.62|0
1620933230000|2021-05-13 19:13:50|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|0
1620933240000|2021-05-13 19:14:00|22.71|22.63|22.66|22.58|22.71|22.63|22.66|22.58|0
1620933260000|2021-05-13 19:14:20|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|0
1620933270000|2021-05-13 19:14:30|22.7|22.62|22.71|22.63|22.71|22.63|22.7|22.62|0
1620933290000|2021-05-13 19:14:50|22.7|22.62|22.66|22.58|22.7|22.62|22.66|22.58|0
1620933300000|2021-05-13 19:15:00|22.65|22.57|22.66|22.58|22.66|22.58|22.65|22.57|0
1620933310000|2021-05-13 19:15:10|22.65|22.57|22.65|22.57|22.66|22.58|22.65|22.57|0
1620933340000|2021-05-13 19:15:40|22.64|22.56|22.6|22.52|22.64|22.56|22.6|22.52|0
1620933350000|2021-05-13 19:15:50|22.61|22.53|22.65|22.57|22.66|22.58|22.61|22.53|0
1620933360000|2021-05-13 19:16:00|22.64|22.56|22.63|22.55|22.65|22.57|22.6|22.52|0
1620933370000|2021-05-13 19:16:10|22.62|22.54|22.65|22.57|22.65|22.57|22.6|22.52|0
1620933380000|2021-05-13 19:16:20|22.69|22.61|22.7|22.62|22.7|22.62|22.69|22.61|0
1620933400000|2021-05-13 19:16:40|22.71|22.63|22.7|22.62|22.71|22.63|22.7|22.62|0
1620933420000|2021-05-13 19:17:00|22.71|22.63|22.7|22.62|22.71|22.63|22.7|22.62|0
1620933440000|2021-05-13 19:17:20|22.68|22.6|22.7|22.62|22.71|22.63|22.68|22.6|0
1620933450000|2021-05-13 19:17:30|22.71|22.63|22.7|22.62|22.71|22.63|22.7|22.62|0
1620933460000|2021-05-13 19:17:40|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|0
1620933470000|2021-05-13 19:17:50|22.7|22.62|22.71|22.63|22.71|22.63|22.7|22.62|0
1620933490000|2021-05-13 19:18:10|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|0
1620933500000|2021-05-13 19:18:20|22.68|22.6|22.73|22.65|22.73|22.65|22.68|22.6|0
1620933520000|2021-05-13 19:18:40|22.76|22.68|22.81|22.73|22.81|22.73|22.76|22.68|5
1620933540000|2021-05-13 19:19:00|22.8|22.72|22.81|22.73|22.81|22.73|22.8|22.72|0
1620933590000|2021-05-13 19:19:50|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1620933600000|2021-05-13 19:20:00|22.76|22.68|22.75|22.67|22.76|22.68|22.75|22.67|0
1620933610000|2021-05-13 19:20:10|22.76|22.68|22.75|22.67|22.76|22.68|22.75|22.67|0
1620933620000|2021-05-13 19:20:20|22.76|22.68|22.75|22.67|22.76|22.68|22.75|22.67|0
1620933710000|2021-05-13 19:21:50|22.76|22.68|22.78|22.7|22.78|22.7|22.76|22.68|0
1620933740000|2021-05-13 19:22:20|22.82|22.74|22.86|22.78|22.86|22.78|22.82|22.74|1
1620933760000|2021-05-13 19:22:40|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1620933770000|2021-05-13 19:22:50|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1620933800000|2021-05-13 19:23:20|22.83|22.75|22.81|22.73|22.83|22.75|22.81|22.73|0
1620933810000|2021-05-13 19:23:30|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1620933820000|2021-05-13 19:23:40|22.76|22.68|22.76|22.68|22.76|22.68|22.73|22.65|0
1620933830000|2021-05-13 19:23:50|22.78|22.7|22.8|22.72|22.8|22.72|22.78|22.7|0
1620933850000|2021-05-13 19:24:10|22.79|22.71|22.75|22.67|22.79|22.71|22.75|22.67|0
1620933860000|2021-05-13 19:24:20|22.74|22.66|22.75|22.67|22.75|22.67|22.74|22.66|1
1620933900000|2021-05-13 19:25:00|22.74|22.66|22.69|22.61|22.74|22.66|22.69|22.61|0
1620933910000|2021-05-13 19:25:10|22.67|22.59|22.69|22.61|22.69|22.61|22.64|22.56|0
1620933920000|2021-05-13 19:25:20|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1620933930000|2021-05-13 19:25:30|22.69|22.61|22.64|22.56|22.69|22.61|22.64|22.56|0
1620933940000|2021-05-13 19:25:40|22.62|22.54|22.64|22.56|22.64|22.56|22.59|22.51|0
1620933950000|2021-05-13 19:25:50|22.62|22.54|22.67|22.59|22.67|22.59|22.59|22.51|0
1620933960000|2021-05-13 19:26:00|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|0
1620933970000|2021-05-13 19:26:10|22.63|22.55|22.64|22.56|22.64|22.56|22.63|22.55|0
1620933980000|2021-05-13 19:26:20|22.63|22.55|22.64|22.56|22.64|22.56|22.63|22.55|0
1620934000000|2021-05-13 19:26:40|22.63|22.55|22.64|22.56|22.64|22.56|22.63|22.55|0
1620934010000|2021-05-13 19:26:50|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|0
1620934020000|2021-05-13 19:27:00|22.64|22.56|22.64|22.56|22.64|22.56|22.63|22.55|0
1620934030000|2021-05-13 19:27:10|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|0
1620934040000|2021-05-13 19:27:20|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|0
1620934080000|2021-05-13 19:28:00|22.64|22.56|22.59|22.51|22.64|22.56|22.59|22.51|0
1620934100000|2021-05-13 19:28:20|22.61|22.53|22.62|22.54|22.62|22.54|22.59|22.51|0
1620934110000|2021-05-13 19:28:30|22.64|22.56|22.64|22.56|22.67|22.59|22.64|22.56|0
1620934120000|2021-05-13 19:28:40|22.62|22.54|22.59|22.51|22.62|22.54|22.59|22.51|0
1620934140000|2021-05-13 19:29:00|22.57|22.49|22.54|22.46|22.57|22.49|22.54|22.46|0
1620934160000|2021-05-13 19:29:20|22.53|22.45|22.53|22.45|22.54|22.46|22.53|22.45|0
1620934170000|2021-05-13 19:29:30|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1620934180000|2021-05-13 19:29:40|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|0
1620934190000|2021-05-13 19:29:50|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1620934200000|2021-05-13 19:30:00|22.53|22.45|22.48|22.4|22.53|22.45|22.48|22.4|0
1620934210000|2021-05-13 19:30:10|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1620934220000|2021-05-13 19:30:20|22.48|22.4|22.43|22.35|22.48|22.4|22.43|22.35|8
1620934230000|2021-05-13 19:30:30|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|0
1620934250000|2021-05-13 19:30:50|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1620934260000|2021-05-13 19:31:00|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1620934270000|2021-05-13 19:31:10|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1620934280000|2021-05-13 19:31:20|22.43|22.35|22.39|22.31|22.43|22.35|22.39|22.31|0
1620934320000|2021-05-13 19:32:00|22.37|22.29|22.39|22.31|22.39|22.31|22.34|22.26|1
1620934340000|2021-05-13 19:32:20|22.42|22.34|22.39|22.31|22.44|22.36|22.39|22.31|0
1620934350000|2021-05-13 19:32:30|||||||||3
1620934360000|2021-05-13 19:32:40|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1620934370000|2021-05-13 19:32:50|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|2
1620934440000|2021-05-13 19:34:00|22.4|22.32|22.42|22.34|22.42|22.34|22.4|22.32|0
1620934470000|2021-05-13 19:34:30|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|9
1620934480000|2021-05-13 19:34:40|22.4|22.32|22.42|22.34|22.42|22.34|22.4|22.32|0
1620934510000|2021-05-13 19:35:10|22.47|22.39|22.42|22.34|22.47|22.39|22.4|22.32|29
1620934520000|2021-05-13 19:35:20|22.4|22.32|22.39|22.31|22.4|22.32|22.39|22.31|0
1620934530000|2021-05-13 19:35:30|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1620934560000|2021-05-13 19:36:00|22.35|22.27|22.34|22.26|22.35|22.27|22.34|22.26|0
1620934570000|2021-05-13 19:36:10|22.35|22.27|22.35|22.27|22.35|22.27|22.34|22.26|0
1620934580000|2021-05-13 19:36:20|22.34|22.26|22.37|22.29|22.37|22.29|22.34|22.26|0
1620934590000|2021-05-13 19:36:30|22.42|22.34|22.45|22.37|22.47|22.39|22.42|22.34|0
1620934600000|2021-05-13 19:36:40|22.42|22.34|22.4|22.32|22.42|22.34|22.4|22.32|0
1620934630000|2021-05-13 19:37:10|22.39|22.31|22.39|22.31|22.39|22.31|22.37|22.29|0
1620934640000|2021-05-13 19:37:20|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1620934650000|2021-05-13 19:37:30|22.38|22.3|22.42|22.34|22.42|22.34|22.38|22.3|0
1620934660000|2021-05-13 19:37:40|22.45|22.37|22.4|22.32|22.45|22.37|22.4|22.32|0
1620934670000|2021-05-13 19:37:50|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1620934680000|2021-05-13 19:38:00|22.38|22.3|22.39|22.31|22.39|22.31|22.34|22.26|1
1620934690000|2021-05-13 19:38:10|22.37|22.29|22.34|22.26|22.37|22.29|22.34|22.26|0
1620934700000|2021-05-13 19:38:20|22.35|22.27|22.34|22.26|22.35|22.27|22.34|22.26|0
1620934730000|2021-05-13 19:38:50|22.32|22.24|22.29|22.21|22.32|22.24|22.29|22.21|13
1620934750000|2021-05-13 19:39:10|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|0
1620934760000|2021-05-13 19:39:20|22.27|22.19|22.28|22.2|22.29|22.21|22.26|22.18|0
1620934770000|2021-05-13 19:39:30|22.29|22.21|22.31|22.23|22.31|22.23|22.29|22.21|0
1620934780000|2021-05-13 19:39:40|22.29|22.21|22.28|22.2|22.29|22.21|22.28|22.2|0
1620934790000|2021-05-13 19:39:50|22.29|22.21|22.29|22.21|22.29|22.21|22.28|22.2|0
1620934800000|2021-05-13 19:40:00|22.28|22.2|22.29|22.21|22.29|22.21|22.28|22.2|0
1620934810000|2021-05-13 19:40:10|22.28|22.2|22.29|22.21|22.29|22.21|22.28|22.2|0
1620934830000|2021-05-13 19:40:30|22.31|22.23|22.34|22.26|22.34|22.26|22.29|22.21|4
1620934850000|2021-05-13 19:40:50|22.37|22.29|22.37|22.29|22.37|22.29|22.34|22.26|0
1620934860000|2021-05-13 19:41:00|22.34|22.26|22.41|22.33|22.41|22.33|22.34|22.26|2
1620934870000|2021-05-13 19:41:10|||||||||8
1620934880000|2021-05-13 19:41:20|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1620934910000|2021-05-13 19:41:50|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|0
1620934930000|2021-05-13 19:42:10|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1620934940000|2021-05-13 19:42:20|22.39|22.31|22.37|22.29|22.39|22.31|22.37|22.29|0
1620934970000|2021-05-13 19:42:50|22.32|22.24|22.31|22.23|22.32|22.24|22.31|22.23|10
1620934980000|2021-05-13 19:43:00|22.32|22.24|22.33|22.25|22.33|22.25|22.31|22.23|0
1620934990000|2021-05-13 19:43:10|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1620935000000|2021-05-13 19:43:20|22.33|22.25|22.33|22.25|22.34|22.26|22.33|22.25|0
1620935010000|2021-05-13 19:43:30|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1620935020000|2021-05-13 19:43:40|22.38|22.3|22.38|22.3|22.39|22.31|22.38|22.3|18
1620935030000|2021-05-13 19:43:50|22.34|22.26|22.38|22.3|22.39|22.31|22.34|22.26|0
1620935040000|2021-05-13 19:44:00|22.34|22.26|22.33|22.25|22.34|22.26|22.33|22.25|0
1620935100000|2021-05-13 19:45:00|22.35|22.27|22.33|22.25|22.35|22.27|22.33|22.25|0
1620935110000|2021-05-13 19:45:10|22.34|22.26|22.34|22.26|22.36|22.28|22.34|22.26|8
1620935120000|2021-05-13 19:45:20|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1620935130000|2021-05-13 19:45:30|22.36|22.28|22.38|22.3|22.38|22.3|22.36|22.28|0
1620935140000|2021-05-13 19:45:40|22.4|22.32|22.43|22.35|22.43|22.35|22.4|22.32|0
1620935160000|2021-05-13 19:46:00|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1620935170000|2021-05-13 19:46:10|||||||||3
1620935180000|2021-05-13 19:46:20|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1620935190000|2021-05-13 19:46:30|||||||||1
1620935220000|2021-05-13 19:47:00|22.36|22.28|22.37|22.29|22.37|22.29|22.32|22.24|0
1620935230000|2021-05-13 19:47:10|22.39|22.31|22.37|22.29|22.39|22.31|22.37|22.29|0
1620935250000|2021-05-13 19:47:30|22.39|22.31|22.42|22.34|22.42|22.34|22.39|22.31|0
1620935260000|2021-05-13 19:47:40|22.41|22.33|22.42|22.34|22.42|22.34|22.41|22.33|0
1620935270000|2021-05-13 19:47:50|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|0
1620935280000|2021-05-13 19:48:00|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1620935300000|2021-05-13 19:48:20|22.35|22.27|22.36|22.28|22.36|22.28|22.35|22.27|0
1620935310000|2021-05-13 19:48:30|||||||||41
1620935320000|2021-05-13 19:48:40|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1620935330000|2021-05-13 19:48:50|22.36|22.28|22.36|22.28|22.37|22.29|22.36|22.28|0
1620935340000|2021-05-13 19:49:00|22.37|22.29|22.36|22.28|22.37|22.29|22.36|22.28|0
1620935350000|2021-05-13 19:49:10|22.37|22.29|22.39|22.31|22.39|22.31|22.36|22.28|0
1620935360000|2021-05-13 19:49:20|22.4|22.32|22.39|22.31|22.44|22.36|22.39|22.31|0
1620935370000|2021-05-13 19:49:30|22.41|22.33|22.41|22.33|22.42|22.34|22.41|22.33|0
1620935400000|2021-05-13 19:50:00|22.43|22.35|22.42|22.34|22.47|22.39|22.42|22.34|0
1620935410000|2021-05-13 19:50:10|22.41|22.33|22.42|22.34|22.42|22.34|22.41|22.33|1
1620935420000|2021-05-13 19:50:20|22.41|22.33|22.41|22.33|22.42|22.34|22.41|22.33|0
1620935430000|2021-05-13 19:50:30|22.44|22.36|22.41|22.33|22.44|22.36|22.41|22.33|2
1620935440000|2021-05-13 19:50:40|22.42|22.34|22.41|22.33|22.44|22.36|22.41|22.33|0
1620935450000|2021-05-13 19:50:50|22.42|22.34|22.41|22.33|22.42|22.34|22.41|22.33|0
1620935460000|2021-05-13 19:51:00|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|0
1620935470000|2021-05-13 19:51:10|22.42|22.34|22.42|22.34|22.42|22.34|22.41|22.33|0
1620935480000|2021-05-13 19:51:20|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1620935490000|2021-05-13 19:51:30|22.42|22.34|22.47|22.39|22.47|22.39|22.42|22.34|0
1620935510000|2021-05-13 19:51:50|22.51|22.43|22.51|22.43|22.52|22.44|22.51|22.43|0
1620935580000|2021-05-13 19:53:00|22.5|22.42|22.47|22.39|22.5|22.42|22.46|22.38|0
1620935590000|2021-05-13 19:53:10|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1620935610000|2021-05-13 19:53:30|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1620935620000|2021-05-13 19:53:40|22.52|22.44|22.52|22.44|22.52|22.44|22.51|22.43|0
1620935640000|2021-05-13 19:54:00|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|0
1620935650000|2021-05-13 19:54:10|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1620935670000|2021-05-13 19:54:30|22.61|22.53|22.66|22.58|22.66|22.58|22.61|22.53|0
1620935700000|2021-05-13 19:55:00|22.68|22.6|22.67|22.59|22.68|22.6|22.66|22.58|0
1620935710000|2021-05-13 19:55:10|22.71|22.63|22.74|22.66|22.74|22.66|22.71|22.63|0
1620935720000|2021-05-13 19:55:20|22.77|22.69|22.76|22.68|22.77|22.69|22.76|22.68|2
1620935730000|2021-05-13 19:55:30|22.77|22.69|22.76|22.68|22.77|22.69|22.76|22.68|0
1620935740000|2021-05-13 19:55:40|22.75|22.67|22.76|22.68|22.76|22.68|22.75|22.67|6
1620935760000|2021-05-13 19:56:00|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|8
1620935770000|2021-05-13 19:56:10|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1620935790000|2021-05-13 19:56:30|||||||||6
1620935820000|2021-05-13 19:57:00|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1620935830000|2021-05-13 19:57:10|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1620935840000|2021-05-13 19:57:20|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|3
1620935850000|2021-05-13 19:57:30|||||||||5
1620935870000|2021-05-13 19:57:50|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|4
1620935890000|2021-05-13 19:58:10|22.84|22.59|22.84|22.59|22.84|22.59|22.84|22.59|2
1620935900000|2021-05-13 19:58:20|22.86|22.61|22.89|22.59|22.89|22.61|22.86|22.59|0
1620935940000|2021-05-13 19:59:00|22.87|22.57|22.86|22.56|22.87|22.57|22.85|22.55|0
1620935950000|2021-05-13 19:59:10|22.88|22.58|22.88|22.58|22.88|22.58|22.88|22.58|0
1620935960000|2021-05-13 19:59:20|22.89|22.59|22.88|22.58|22.89|22.59|22.88|22.58|0
1620935970000|2021-05-13 19:59:30|22.86|22.56|22.87|22.57|22.88|22.58|22.86|22.56|0
1620935980000|2021-05-13 19:59:40|22.86|22.56|22.86|22.56|22.86|22.56|22.85|22.55|0
1620935990000|2021-05-13 19:59:50|22.83|22.53|22.86|22.56|22.86|22.56|22.82|22.52|0
1620951300000|2021-05-14 00:15:00|22.81|22.51|22.83|22.53|22.84|22.54|22.79|22.49|0
1620951310000|2021-05-14 00:15:10|22.82|22.52|22.84|22.54|22.84|22.54|22.81|22.51|0
1620951320000|2021-05-14 00:15:20|22.83|22.53|22.79|22.49|22.83|22.53|22.79|22.49|0
1620951530000|2021-05-14 00:18:50|22.81|22.51|22.81|22.51|22.81|22.51|22.81|22.51|0
1620951540000|2021-05-14 00:19:00|22.79|22.49|22.81|22.51|22.82|22.52|22.79|22.49|0
1620951550000|2021-05-14 00:19:10|22.79|22.49|22.79|22.49|22.79|22.49|22.79|22.49|0
1620951560000|2021-05-14 00:19:20|22.81|22.51|22.81|22.51|22.81|22.51|22.81|22.51|0
1620951570000|2021-05-14 00:19:30|22.79|22.49|22.79|22.49|22.79|22.49|22.79|22.49|0
1620951590000|2021-05-14 00:19:50|22.81|22.51|22.81|22.51|22.81|22.51|22.79|22.49|0
1620951600000|2021-05-14 00:20:00|22.82|22.52|22.81|22.51|22.82|22.52|22.81|22.51|0
1620951640000|2021-05-14 00:20:40|22.79|22.49|22.79|22.49|22.79|22.49|22.79|22.49|0
1620951670000|2021-05-14 00:21:10|22.83|22.53|22.83|22.53|22.83|22.53|22.83|22.53|0
1620951680000|2021-05-14 00:21:20|22.81|22.51|22.81|22.51|22.81|22.51|22.81|22.51|0
1620951690000|2021-05-14 00:21:30|22.83|22.53|22.83|22.53|22.83|22.53|22.83|22.53|0
1620951720000|2021-05-14 00:22:00|22.81|22.51|22.81|22.51|22.81|22.51|22.81|22.51|0
1620951730000|2021-05-14 00:22:10|22.83|22.53|22.83|22.53|22.83|22.53|22.83|22.53|0
1620951760000|2021-05-14 00:22:40|22.86|22.56|22.86|22.56|22.86|22.56|22.86|22.56|0
1620951780000|2021-05-14 00:23:00|22.84|22.54|22.84|22.54|22.84|22.54|22.84|22.54|0
1620951870000|2021-05-14 00:24:30|22.77|22.47|22.77|22.47|22.77|22.47|22.77|22.47|0
1620952080000|2021-05-14 00:28:00|22.79|22.49|22.79|22.49|22.79|22.49|22.79|22.49|0
1620952090000|2021-05-14 00:28:10|22.88|22.58|22.88|22.58|22.88|22.58|22.88|22.58|0
1620952110000|2021-05-14 00:28:30|22.86|22.56|22.86|22.56|22.86|22.56|22.86|22.56|0
1620952120000|2021-05-14 00:28:40|22.88|22.58|22.88|22.58|22.88|22.58|22.88|22.58|0
1620952140000|2021-05-14 00:29:00|22.9|22.6|22.9|22.6|22.9|22.6|22.9|22.6|0
1620952150000|2021-05-14 00:29:10|22.88|22.58|22.88|22.58|22.9|22.6|22.88|22.58|0
1620952160000|2021-05-14 00:29:20|22.9|22.6|22.88|22.58|22.9|22.6|22.88|22.58|0
1620952200000|2021-05-14 00:30:00|22.9|22.6|22.88|22.58|22.9|22.6|22.88|22.58|0
1620952220000|2021-05-14 00:30:20|22.9|22.6|22.88|22.58|22.9|22.6|22.88|22.58|0
1620952230000|2021-05-14 00:30:30|22.9|22.6|22.9|22.6|22.9|22.6|22.9|22.6|0
1620952290000|2021-05-14 00:31:30|22.88|22.58|22.88|22.58|22.88|22.58|22.88|22.58|0
1620952300000|2021-05-14 00:31:40|22.9|22.6|22.88|22.58|22.9|22.6|22.88|22.58|0
1620952330000|2021-05-14 00:32:10|22.9|22.6|22.9|22.6|22.9|22.6|22.9|22.6|0
1620952350000|2021-05-14 00:32:30|22.88|22.58|22.88|22.58|22.88|22.58|22.88|22.58|0
1620952380000|2021-05-14 00:33:00|22.86|22.56|22.86|22.56|22.86|22.56|22.86|22.56|0
1620952390000|2021-05-14 00:33:10|22.88|22.58|22.88|22.58|22.88|22.58|22.88|22.58|0
1620952410000|2021-05-14 00:33:30|22.86|22.56|22.86|22.56|22.86|22.56|22.86|22.56|0
1620952470000|2021-05-14 00:34:30|22.79|22.49|22.79|22.49|22.79|22.49|22.79|22.49|0
1620952510000|2021-05-14 00:35:10|22.77|22.47|22.77|22.47|22.77|22.47|22.77|22.47|0
1620952560000|2021-05-14 00:36:00|22.75|22.45|22.75|22.45|22.75|22.45|22.75|22.45|0
1620952680000|2021-05-14 00:38:00|22.77|22.47|22.77|22.47|22.77|22.47|22.77|22.47|0
1620952690000|2021-05-14 00:38:10|22.83|22.53|22.83|22.53|22.83|22.53|22.83|22.53|0
1620952750000|2021-05-14 00:39:10|22.81|22.51|22.81|22.51|22.81|22.51|22.81|22.51|0
1620952770000|2021-05-14 00:39:30|22.83|22.53|22.83|22.53|22.83|22.53|22.83|22.53|0
1620952950000|2021-05-14 00:42:30|22.81|22.51|22.81|22.51|22.81|22.51|22.81|22.51|0
1620952960000|2021-05-14 00:42:40|22.83|22.53|22.83|22.53|22.83|22.53|22.83|22.53|0
1620952990000|2021-05-14 00:43:10|22.81|22.51|22.81|22.51|22.81|22.51|22.81|22.51|0
1620953010000|2021-05-14 00:43:30|22.83|22.53|22.83|22.53|22.83|22.53|22.83|22.53|0
1620953040000|2021-05-14 00:44:00|22.77|22.47|22.77|22.47|22.77|22.47|22.77|22.47|0
1620953080000|2021-05-14 00:44:40|22.75|22.45|22.75|22.45|22.75|22.45|22.75|22.45|0
1620953100000|2021-05-14 00:45:00|22.77|22.47|22.77|22.47|22.77|22.47|22.77|22.47|0
1620953130000|2021-05-14 00:45:30|22.75|22.45|22.75|22.45|22.75|22.45|22.75|22.45|0
1620953200000|2021-05-14 00:46:40|22.77|22.47|22.77|22.47|22.77|22.47|22.77|22.47|0
1620953230000|2021-05-14 00:47:10|22.83|22.53|22.83|22.53|22.83|22.53|22.83|22.53|0
1620953320000|2021-05-14 00:48:40|22.81|22.51|22.81|22.51|22.81|22.51|22.81|22.51|0
1620953340000|2021-05-14 00:49:00|22.83|22.53|22.83|22.53|22.83|22.53|22.83|22.53|0
1620953370000|2021-05-14 00:49:30|22.81|22.51|22.81|22.51|22.81|22.51|22.81|22.51|0
1620953380000|2021-05-14 00:49:40|22.79|22.49|22.79|22.49|22.79|22.49|22.79|22.49|0
1620953640000|2021-05-14 00:54:00|22.75|22.45|22.75|22.45|22.75|22.45|22.75|22.45|0
1620953670000|2021-05-14 00:54:30|22.73|22.43|22.73|22.43|22.73|22.43|22.73|22.43|0
1620953800000|2021-05-14 00:56:40|22.72|22.42|22.72|22.42|22.72|22.42|22.72|22.42|0
1620953830000|2021-05-14 00:57:10|22.74|22.44|22.74|22.44|22.74|22.44|22.74|22.44|0
1620953970000|2021-05-14 00:59:30|22.72|22.42|22.72|22.42|22.72|22.42|22.72|22.42|0
1620954000000|2021-05-14 01:00:00|22.74|22.44|22.74|22.44|22.74|22.44|22.74|22.44|0
1620954030000|2021-05-14 01:00:30|22.72|22.42|22.72|22.42|22.72|22.42|22.72|22.42|0
1620954100000|2021-05-14 01:01:40|22.7|22.4|22.68|22.38|22.7|22.4|22.68|22.38|0
1620954130000|2021-05-14 01:02:10|22.63|22.33|22.63|22.33|22.63|22.33|22.63|22.33|0
1620954150000|2021-05-14 01:02:30|22.67|22.37|22.67|22.37|22.67|22.37|22.67|22.37|0
1620954160000|2021-05-14 01:02:40|22.65|22.35|22.65|22.35|22.65|22.35|22.65|22.35|0
1620954180000|2021-05-14 01:03:00|22.63|22.33|22.63|22.33|22.63|22.33|22.63|22.33|0
1620954190000|2021-05-14 01:03:10|22.65|22.35|22.65|22.35|22.65|22.35|22.65|22.35|0
1620954210000|2021-05-14 01:03:30|22.67|22.37|22.67|22.37|22.67|22.37|22.67|22.37|0
1620955020000|2021-05-14 01:17:00|22.65|22.35|22.65|22.35|22.65|22.35|22.65|22.35|0
1620955030000|2021-05-14 01:17:10|22.67|22.37|22.67|22.37|22.67|22.37|22.67|22.37|0
1620955120000|2021-05-14 01:18:40|22.65|22.35|22.65|22.35|22.65|22.35|22.65|22.35|0
1620955150000|2021-05-14 01:19:10|22.63|22.33|22.63|22.33|22.63|22.33|22.63|22.33|0
1620955450000|2021-05-14 01:24:10|22.6|22.3|22.6|22.3|22.6|22.3|22.58|22.28|0
1620955500000|2021-05-14 01:25:00|22.62|22.32|22.62|22.32|22.62|22.32|22.62|22.32|0
1620955510000|2021-05-14 01:25:10|22.58|22.28|22.58|22.28|22.58|22.28|22.58|22.28|0
1620955530000|2021-05-14 01:25:30|22.62|22.32|22.62|22.32|22.62|22.32|22.62|22.32|0
1620955540000|2021-05-14 01:25:40|22.6|22.3|22.6|22.3|22.6|22.3|22.6|22.3|0
1620955560000|2021-05-14 01:26:00|22.58|22.28|22.58|22.28|22.58|22.28|22.58|22.28|0
1620955770000|2021-05-14 01:29:30|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|0
1620955800000|2021-05-14 01:30:00|22.58|22.28|22.58|22.28|22.58|22.28|22.58|22.28|0
1620955810000|2021-05-14 01:30:10|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|0
1620955820000|2021-05-14 01:30:20|22.58|22.28|22.58|22.28|22.58|22.28|22.58|22.28|0
1620955840000|2021-05-14 01:30:40|22.6|22.3|22.6|22.3|22.6|22.3|22.6|22.3|0
1620955860000|2021-05-14 01:31:00|22.62|22.32|22.62|22.32|22.62|22.32|22.62|22.32|0
1620955870000|2021-05-14 01:31:10|22.58|22.28|22.58|22.28|22.58|22.28|22.58|22.28|0
1620955920000|2021-05-14 01:32:00|22.62|22.32|22.62|22.32|22.62|22.32|22.62|22.32|0
1620955990000|2021-05-14 01:33:10|22.6|22.3|22.6|22.3|22.6|22.3|22.6|22.3|0
1620956010000|2021-05-14 01:33:30|22.62|22.32|22.62|22.32|22.62|22.32|22.62|22.32|0
1620956150000|2021-05-14 01:35:50|22.65|22.35|22.68|22.38|22.68|22.38|22.65|22.35|0
1620956210000|2021-05-14 01:36:50|22.7|22.4|22.7|22.4|22.7|22.4|22.7|22.4|0
1620956280000|2021-05-14 01:38:00|22.72|22.42|22.72|22.42|22.72|22.42|22.72|22.42|0
1620956290000|2021-05-14 01:38:10|22.7|22.4|22.7|22.4|22.7|22.4|22.7|22.4|0
1620956310000|2021-05-14 01:38:30|22.72|22.42|22.72|22.42|22.72|22.42|22.72|22.42|0
1620956320000|2021-05-14 01:38:40|22.7|22.4|22.7|22.4|22.7|22.4|22.7|22.4|0
1620956340000|2021-05-14 01:39:00|22.72|22.42|22.72|22.42|22.72|22.42|22.72|22.42|0
1620956360000|2021-05-14 01:39:20|22.7|22.4|22.68|22.38|22.7|22.4|22.68|22.38|0
1620956370000|2021-05-14 01:39:30|22.7|22.4|22.7|22.4|22.7|22.4|22.7|22.4|0
1620956400000|2021-05-14 01:40:00|22.72|22.42|22.72|22.42|22.72|22.42|22.72|22.42|0
1620956430000|2021-05-14 01:40:30|22.7|22.4|22.7|22.4|22.7|22.4|22.7|22.4|0
1620956440000|2021-05-14 01:40:40|22.68|22.38|22.7|22.4|22.7|22.4|22.68|22.38|0
1620956460000|2021-05-14 01:41:00|22.72|22.42|22.72|22.42|22.72|22.42|22.72|22.42|0
1620956470000|2021-05-14 01:41:10|22.7|22.4|22.7|22.4|22.7|22.4|22.7|22.4|0
1620956480000|2021-05-14 01:41:20|22.68|22.38|22.68|22.38|22.7|22.4|22.68|22.38|0
1620956490000|2021-05-14 01:41:30|22.7|22.4|22.7|22.4|22.7|22.4|22.68|22.38|0
1620956520000|2021-05-14 01:42:00|22.68|22.38|22.7|22.4|22.7|22.4|22.68|22.38|0
1620956530000|2021-05-14 01:42:10|22.68|22.38|22.68|22.38|22.7|22.4|22.68|22.38|0
1620956570000|2021-05-14 01:42:50|22.7|22.4|22.7|22.4|22.7|22.4|22.7|22.4|0
1620956580000|2021-05-14 01:43:00|22.68|22.38|22.68|22.38|22.68|22.38|22.68|22.38|0
1620956600000|2021-05-14 01:43:20|22.7|22.4|22.7|22.4|22.7|22.4|22.68|22.38|0
1620956620000|2021-05-14 01:43:40|22.72|22.42|22.72|22.42|22.72|22.42|22.72|22.42|0
1620956830000|2021-05-14 01:47:10|22.74|22.44|22.74|22.44|22.74|22.44|22.74|22.44|0
1620956910000|2021-05-14 01:48:30|22.72|22.42|22.72|22.42|22.72|22.42|22.72|22.42|0
1620956920000|2021-05-14 01:48:40|22.74|22.44|22.74|22.44|22.74|22.44|22.74|22.44|0
1620957100000|2021-05-14 01:51:40|22.72|22.42|22.72|22.42|22.72|22.42|22.72|22.42|0
1620957530000|2021-05-14 01:58:50|22.7|22.4|22.68|22.38|22.7|22.4|22.68|22.38|0
1620957650000|2021-05-14 02:00:50|22.7|22.4|22.7|22.4|22.7|22.4|22.7|22.4|0
1620957660000|2021-05-14 02:01:00|22.72|22.42|22.72|22.42|22.72|22.42|22.72|22.42|0
1620957730000|2021-05-14 02:02:10|22.68|22.38|22.68|22.38|22.68|22.38|22.68|22.38|0
1620957760000|2021-05-14 02:02:40|22.65|22.35|22.65|22.35|22.65|22.35|22.65|22.35|0
1620957790000|2021-05-14 02:03:10|22.68|22.38|22.68|22.38|22.68|22.38|22.68|22.38|0
1620957860000|2021-05-14 02:04:20|22.72|22.42|22.72|22.42|22.72|22.42|22.72|22.42|0
1620957910000|2021-05-14 02:05:10|22.68|22.38|22.68|22.38|22.68|22.38|22.68|22.38|0
1620957920000|2021-05-14 02:05:20|22.7|22.4|22.7|22.4|22.7|22.4|22.7|22.4|0
1620957950000|2021-05-14 02:05:50|22.68|22.38|22.68|22.38|22.68|22.38|22.68|22.38|0
1620957990000|2021-05-14 02:06:30|22.7|22.4|22.7|22.4|22.7|22.4|22.68|22.38|0
1620958020000|2021-05-14 02:07:00|22.72|22.42|22.72|22.42|22.72|22.42|22.72|22.42|0
1620958030000|2021-05-14 02:07:10|22.7|22.4|22.7|22.4|22.7|22.4|22.7|22.4|0
1620958060000|2021-05-14 02:07:40|22.72|22.42|22.72|22.42|22.72|22.42|22.72|22.42|0
1620958140000|2021-05-14 02:09:00|22.74|22.44|22.74|22.44|22.74|22.44|22.74|22.44|0
1620958200000|2021-05-14 02:10:00|22.72|22.42|22.72|22.42|22.72|22.42|22.72|22.42|0
1620958230000|2021-05-14 02:10:30|22.7|22.4|22.68|22.38|22.7|22.4|22.68|22.38|0
1620958250000|2021-05-14 02:10:50|22.7|22.4|22.7|22.4|22.7|22.4|22.7|22.4|0
1620958260000|2021-05-14 02:11:00|22.72|22.42|22.72|22.42|22.72|22.42|22.72|22.42|0
1620958330000|2021-05-14 02:12:10|22.7|22.4|22.68|22.38|22.7|22.4|22.68|22.38|0
1620958340000|2021-05-14 02:12:20|22.7|22.4|22.7|22.4|22.7|22.4|22.7|22.4|0
1620958350000|2021-05-14 02:12:30|22.72|22.42|22.72|22.42|22.72|22.42|22.72|22.42|0
1620958380000|2021-05-14 02:13:00|22.7|22.4|22.68|22.38|22.7|22.4|22.68|22.38|0
1620958490000|2021-05-14 02:14:50|22.63|22.33|22.63|22.33|22.63|22.33|22.63|22.33|0
1620958500000|2021-05-14 02:15:00|22.65|22.35|22.65|22.35|22.65|22.35|22.65|22.35|0
1620958510000|2021-05-14 02:15:10|22.63|22.33|22.63|22.33|22.63|22.33|22.63|22.33|0
1620958530000|2021-05-14 02:15:30|22.65|22.35|22.65|22.35|22.65|22.35|22.65|22.35|0
1620958600000|2021-05-14 02:16:40|22.63|22.33|22.63|22.33|22.63|22.33|22.63|22.33|0
1620958660000|2021-05-14 02:17:40|22.65|22.35|22.65|22.35|22.65|22.35|22.65|22.35|0
1620958680000|2021-05-14 02:18:00|22.63|22.33|22.65|22.35|22.65|22.35|22.63|22.33|0
1620958710000|2021-05-14 02:18:30|22.67|22.37|22.67|22.37|22.67|22.37|22.67|22.37|0
1620958790000|2021-05-14 02:19:50|22.68|22.38|22.72|22.42|22.72|22.42|22.68|22.38|0
1620958800000|2021-05-14 02:20:00|22.7|22.4|22.68|22.38|22.7|22.4|22.68|22.38|0
1620959490000|2021-05-14 02:31:30|22.65|22.35|22.65|22.35|22.65|22.35|22.65|22.35|0
1620959520000|2021-05-14 02:32:00|22.68|22.38|22.68|22.38|22.68|22.38|22.68|22.38|0
1620959790000|2021-05-14 02:36:30|22.72|22.42|22.72|22.42|22.72|22.42|22.72|22.42|0
1620959890000|2021-05-14 02:38:10|22.74|22.44|22.74|22.44|22.74|22.44|22.74|22.44|0
1620959940000|2021-05-14 02:39:00|22.77|22.47|22.79|22.49|22.79|22.49|22.77|22.47|0
1620960020000|2021-05-14 02:40:20|22.77|22.47|22.79|22.49|22.79|22.49|22.75|22.45|0
1620960040000|2021-05-14 02:40:40|22.77|22.47|22.77|22.47|22.77|22.47|22.75|22.45|0
1620960050000|2021-05-14 02:40:50|22.75|22.45|22.77|22.47|22.77|22.47|22.75|22.45|0
1620960060000|2021-05-14 02:41:00|22.75|22.45|22.75|22.45|22.75|22.45|22.75|22.45|0
1620960070000|2021-05-14 02:41:10|22.77|22.47|22.77|22.47|22.79|22.49|22.77|22.47|0
1620960090000|2021-05-14 02:41:30|22.75|22.45|22.75|22.45|22.75|22.45|22.75|22.45|0
1620960230000|2021-05-14 02:43:50|22.72|22.42|22.72|22.42|22.72|22.42|22.72|22.42|0
1620960430000|2021-05-14 02:47:10|22.74|22.44|22.74|22.44|22.74|22.44|22.74|22.44|0
1620960450000|2021-05-14 02:47:30|22.76|22.46|22.76|22.46|22.76|22.46|22.76|22.46|0
1620960480000|2021-05-14 02:48:00|22.74|22.44|22.74|22.44|22.74|22.44|22.74|22.44|0
1620960600000|2021-05-14 02:50:00|22.72|22.42|22.72|22.42|22.72|22.42|22.72|22.42|0
1620960760000|2021-05-14 02:52:40|22.79|22.49|22.79|22.49|22.79|22.49|22.79|22.49|0
1620961220000|2021-05-14 03:00:20|22.77|22.47|22.77|22.47|22.77|22.47|22.77|22.47|0
1620961280000|2021-05-14 03:01:20|22.76|22.46|22.6|22.3|22.76|22.46|22.6|22.3|0
1620961290000|2021-05-14 03:01:30|22.58|22.28|22.58|22.28|22.58|22.28|22.58|22.28|0
1620961320000|2021-05-14 03:02:00|22.62|22.32|22.62|22.32|22.62|22.32|22.62|22.32|0
1620961480000|2021-05-14 03:04:40|22.63|22.33|22.65|22.35|22.65|22.35|22.63|22.33|0
1620961500000|2021-05-14 03:05:00|22.63|22.33|22.63|22.33|22.63|22.33|22.63|22.33|0
1620961510000|2021-05-14 03:05:10|22.67|22.37|22.67|22.37|22.67|22.37|22.67|22.37|0
1620961520000|2021-05-14 03:05:20|22.6|22.3|22.6|22.3|22.6|22.3|22.6|22.3|0
1620961710000|2021-05-14 03:08:30|22.58|22.28|22.58|22.28|22.58|22.28|22.58|22.28|0
1620961820000|2021-05-14 03:10:20|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|0
1620961850000|2021-05-14 03:10:50|22.55|22.25|22.55|22.25|22.55|22.25|22.55|22.25|0
1620961860000|2021-05-14 03:11:00|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|0
1620961870000|2021-05-14 03:11:10|22.58|22.28|22.58|22.28|22.58|22.28|22.58|22.28|0
1620961950000|2021-05-14 03:12:30|22.6|22.3|22.6|22.3|22.6|22.3|22.6|22.3|0
1620961980000|2021-05-14 03:13:00|22.58|22.28|22.58|22.28|22.58|22.28|22.58|22.28|0
1620961990000|2021-05-14 03:13:10|22.6|22.3|22.6|22.3|22.6|22.3|22.6|22.3|0
1620962020000|2021-05-14 03:13:40|22.58|22.28|22.58|22.28|22.58|22.28|22.58|22.28|0
1620962040000|2021-05-14 03:14:00|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|0
1620962090000|2021-05-14 03:14:50|22.55|22.25|22.55|22.25|22.55|22.25|22.55|22.25|0
1620962130000|2021-05-14 03:15:30|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1620962240000|2021-05-14 03:17:20|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|0
1620962250000|2021-05-14 03:17:30|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1620962260000|2021-05-14 03:17:40|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|0
1620962270000|2021-05-14 03:17:50|22.58|22.28|22.58|22.28|22.58|22.28|22.58|22.28|0
1620962290000|2021-05-14 03:18:10|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|0
1620962310000|2021-05-14 03:18:30|22.58|22.28|22.58|22.28|22.58|22.28|22.58|22.28|0
1620962340000|2021-05-14 03:19:00|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|0
1620962350000|2021-05-14 03:19:10|22.58|22.28|22.58|22.28|22.58|22.28|22.58|22.28|0
1620962370000|2021-05-14 03:19:30|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|0
1620962380000|2021-05-14 03:19:40|22.53|22.23|22.53|22.23|22.56|22.26|22.53|22.23|0
1620962390000|2021-05-14 03:19:50|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|0
1620962400000|2021-05-14 03:20:00|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1620962850000|2021-05-14 03:27:30|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|0
1620962920000|2021-05-14 03:28:40|22.58|22.28|22.58|22.28|22.58|22.28|22.58|22.28|0
1620962950000|2021-05-14 03:29:10|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|0
1620962970000|2021-05-14 03:29:30|22.58|22.28|22.58|22.28|22.58|22.28|22.58|22.28|0
1620963000000|2021-05-14 03:30:00|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1620963500000|2021-05-14 03:38:20|22.58|22.28|22.58|22.28|22.58|22.28|22.58|22.28|0
1620963510000|2021-05-14 03:38:30|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|0
1620963540000|2021-05-14 03:39:00|22.58|22.28|22.58|22.28|22.58|22.28|22.58|22.28|0
1620963570000|2021-05-14 03:39:30|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|0
1620963610000|2021-05-14 03:40:10|22.58|22.28|22.58|22.28|22.58|22.28|22.58|22.28|0
1620963640000|2021-05-14 03:40:40|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|0
1620963660000|2021-05-14 03:41:00|22.58|22.28|22.58|22.28|22.58|22.28|22.58|22.28|0
1620963760000|2021-05-14 03:42:40|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1620964440000|2021-05-14 03:54:00|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|0
1620964480000|2021-05-14 03:54:40|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1620964510000|2021-05-14 03:55:10|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|0
1620964630000|2021-05-14 03:57:10|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1620964710000|2021-05-14 03:58:30|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|0
1620964720000|2021-05-14 03:58:40|22.58|22.28|22.58|22.28|22.58|22.28|22.58|22.28|0
1620964800000|2021-05-14 04:00:00|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|0
1620964830000|2021-05-14 04:00:30|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1620965530000|2021-05-14 04:12:10|22.49|22.19|22.49|22.19|22.49|22.19|22.49|22.19|0
1620965580000|2021-05-14 04:13:00|22.51|22.21|22.53|22.23|22.53|22.23|22.49|22.19|0
1620965590000|2021-05-14 04:13:10|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620965620000|2021-05-14 04:13:40|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1620965700000|2021-05-14 04:15:00|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620965710000|2021-05-14 04:15:10|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1620965880000|2021-05-14 04:18:00|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620965890000|2021-05-14 04:18:10|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1620965920000|2021-05-14 04:18:40|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620965970000|2021-05-14 04:19:30|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1620965980000|2021-05-14 04:19:40|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620966040000|2021-05-14 04:20:40|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1620967470000|2021-05-14 04:44:30|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|0
1620967680000|2021-05-14 04:48:00|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1620967690000|2021-05-14 04:48:10|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|0
1620967710000|2021-05-14 04:48:30|22.58|22.28|22.58|22.28|22.58|22.28|22.58|22.28|0
1620967720000|2021-05-14 04:48:40|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1620969260000|2021-05-14 05:14:20|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620969270000|2021-05-14 05:14:30|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1620969280000|2021-05-14 05:14:40|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620969310000|2021-05-14 05:15:10|22.48|22.18|22.48|22.18|22.48|22.18|22.48|22.18|0
1620969380000|2021-05-14 05:16:20|22.49|22.19|22.48|22.18|22.51|22.21|22.48|22.18|0
1620969410000|2021-05-14 05:16:50|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620969420000|2021-05-14 05:17:00|22.48|22.18|22.51|22.21|22.51|22.21|22.48|22.18|0
1620969430000|2021-05-14 05:17:10|22.48|22.18|22.48|22.18|22.48|22.18|22.48|22.18|0
1620969480000|2021-05-14 05:18:00|22.49|22.19|22.49|22.19|22.49|22.19|22.49|22.19|0
1620969490000|2021-05-14 05:18:10|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620969630000|2021-05-14 05:20:30|22.53|22.23|22.51|22.21|22.53|22.23|22.51|22.21|0
1620969640000|2021-05-14 05:20:40|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1620969660000|2021-05-14 05:21:00|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620970000000|2021-05-14 05:26:40|22.49|22.19|22.51|22.21|22.51|22.21|22.49|22.19|0
1620970010000|2021-05-14 05:26:50|22.48|22.18|22.48|22.18|22.48|22.18|22.48|22.18|0
1620970020000|2021-05-14 05:27:00|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620970040000|2021-05-14 05:27:20|22.48|22.18|22.48|22.18|22.48|22.18|22.48|22.18|0
1620970050000|2021-05-14 05:27:30|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620970200000|2021-05-14 05:30:00|22.49|22.19|22.49|22.19|22.49|22.19|22.49|22.19|0
1620970210000|2021-05-14 05:30:10|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620970380000|2021-05-14 05:33:00|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1620970410000|2021-05-14 05:33:30|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620970420000|2021-05-14 05:33:40|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1620970460000|2021-05-14 05:34:20|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620970470000|2021-05-14 05:34:30|22.53|22.23|22.51|22.21|22.53|22.23|22.51|22.21|0
1620970480000|2021-05-14 05:34:40|22.53|22.23|22.51|22.21|22.53|22.23|22.51|22.21|0
1620970490000|2021-05-14 05:34:50|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1620970580000|2021-05-14 05:36:20|22.51|22.21|22.53|22.23|22.53|22.23|22.51|22.21|0
1620970590000|2021-05-14 05:36:30|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620970610000|2021-05-14 05:36:50|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1620970620000|2021-05-14 05:37:00|22.51|22.21|22.51|22.21|22.53|22.23|22.51|22.21|0
1620970630000|2021-05-14 05:37:10|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1620970640000|2021-05-14 05:37:20|22.51|22.21|22.53|22.23|22.53|22.23|22.51|22.21|0
1620970650000|2021-05-14 05:37:30|22.51|22.21|22.53|22.23|22.53|22.23|22.51|22.21|0
1620970680000|2021-05-14 05:38:00|22.51|22.21|22.53|22.23|22.53|22.23|22.51|22.21|0
1620970690000|2021-05-14 05:38:10|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620970750000|2021-05-14 05:39:10|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1620970810000|2021-05-14 05:40:10|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620970820000|2021-05-14 05:40:20|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1620970940000|2021-05-14 05:42:20|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620970960000|2021-05-14 05:42:40|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1620970980000|2021-05-14 05:43:00|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620970990000|2021-05-14 05:43:10|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1620971000000|2021-05-14 05:43:20|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620971010000|2021-05-14 05:43:30|22.53|22.23|22.51|22.21|22.53|22.23|22.51|22.21|0
1620971070000|2021-05-14 05:44:30|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1620971220000|2021-05-14 05:47:00|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620971530000|2021-05-14 05:52:10|22.48|22.18|22.48|22.18|22.51|22.21|22.48|22.18|0
1620971710000|2021-05-14 05:55:10|22.46|22.16|22.46|22.16|22.46|22.16|22.46|22.16|0
1620971730000|2021-05-14 05:55:30|22.44|22.14|22.44|22.14|22.44|22.14|22.44|22.14|0
1620971740000|2021-05-14 05:55:40|22.34|22.04|22.34|22.04|22.34|22.04|22.34|22.04|0
1620971790000|2021-05-14 05:56:30|22.44|22.14|22.44|22.14|22.44|22.14|22.44|22.14|0
1620971800000|2021-05-14 05:56:40|22.43|22.13|22.34|22.04|22.43|22.13|22.34|22.04|0
1620971810000|2021-05-14 05:56:50|22.44|22.14|22.44|22.14|22.44|22.14|22.44|22.14|0
1620971820000|2021-05-14 05:57:00|22.39|22.09|22.39|22.09|22.39|22.09|22.39|22.09|0
1620971840000|2021-05-14 05:57:20|22.37|22.07|22.37|22.07|22.37|22.07|22.37|22.07|0
1620971850000|2021-05-14 05:57:30|22.32|22.02|22.32|22.02|22.32|22.02|22.32|22.02|0
1620971860000|2021-05-14 05:57:40|22.37|22.07|22.37|22.07|22.37|22.07|22.37|22.07|0
1620971890000|2021-05-14 05:58:10|22.39|22.09|22.39|22.09|22.39|22.09|22.39|22.09|0
1620971970000|2021-05-14 05:59:30|22.37|22.07|22.37|22.07|22.37|22.07|22.37|22.07|0
1620972030000|2021-05-14 06:00:30|22.39|22.09|22.39|22.09|22.39|22.09|22.39|22.09|0
1620972080000|2021-05-14 06:01:20|22.44|22.14|22.44|22.14|22.44|22.14|22.44|22.14|0
1620972090000|2021-05-14 06:01:30|22.46|22.16|22.46|22.16|22.46|22.16|22.46|22.16|0
1620972100000|2021-05-14 06:01:40|22.48|22.18|22.46|22.16|22.48|22.18|22.46|22.16|0
1620972120000|2021-05-14 06:02:00|22.48|22.18|22.48|22.18|22.48|22.18|22.48|22.18|0
1620972150000|2021-05-14 06:02:30|22.5|22.2|22.5|22.2|22.5|22.2|22.5|22.2|0
1620972180000|2021-05-14 06:03:00|22.51|22.21|22.53|22.23|22.53|22.23|22.51|22.21|0
1620972190000|2021-05-14 06:03:10|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|0
1620972220000|2021-05-14 06:03:40|22.58|22.28|22.56|22.26|22.58|22.28|22.49|22.19|0
1620972230000|2021-05-14 06:03:50|22.55|22.25|22.56|22.26|22.56|22.26|22.55|22.25|0
1620972250000|2021-05-14 06:04:10|22.58|22.28|22.58|22.28|22.58|22.28|22.58|22.28|0
1620972270000|2021-05-14 06:04:30|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|0
1620972300000|2021-05-14 06:05:00|22.54|22.24|22.56|22.26|22.56|22.26|22.54|22.24|0
1620972310000|2021-05-14 06:05:10|22.54|22.24|22.54|22.24|22.54|22.24|22.54|22.24|0
1620972330000|2021-05-14 06:05:30|22.56|22.26|22.54|22.24|22.56|22.26|22.54|22.24|0
1620972340000|2021-05-14 06:05:40|22.56|22.26|22.56|22.26|22.56|22.26|22.54|22.24|0
1620972410000|2021-05-14 06:06:50|22.54|22.24|22.54|22.24|22.54|22.24|22.54|22.24|0
1620972420000|2021-05-14 06:07:00|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1620972430000|2021-05-14 06:07:10|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620972440000|2021-05-14 06:07:20|22.53|22.23|22.54|22.24|22.54|22.24|22.53|22.23|0
1620972470000|2021-05-14 06:07:50|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1620972480000|2021-05-14 06:08:00|22.54|22.24|22.53|22.23|22.54|22.24|22.53|22.23|0
1620972540000|2021-05-14 06:09:00|22.54|22.24|22.54|22.24|22.54|22.24|22.54|22.24|0
1620972550000|2021-05-14 06:09:10|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|0
1620972570000|2021-05-14 06:09:30|22.57|22.27|22.57|22.27|22.57|22.27|22.57|22.27|0
1620972580000|2021-05-14 06:09:40|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|0
1620972610000|2021-05-14 06:10:10|22.53|22.28|22.51|22.26|22.55|22.28|22.51|22.25|0
1620972620000|2021-05-14 06:10:20|22.42|22.34|22.43|22.35|22.43|22.35|22.42|22.34|0
1620972730000|2021-05-14 06:12:10|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|0
1620973360000|2021-05-14 06:22:40|||||||||11
1620973400000|2021-05-14 06:23:20|22.44|22.36|22.44|22.36|22.44|22.36|22.41|22.33|1
1620973420000|2021-05-14 06:23:40|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|0
1620973490000|2021-05-14 06:24:50|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1620973510000|2021-05-14 06:25:10|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1620973520000|2021-05-14 06:25:20|22.49|22.41|22.46|22.38|22.49|22.41|22.46|22.38|3
1620973620000|2021-05-14 06:27:00|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1620973690000|2021-05-14 06:28:10|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|11
1620973730000|2021-05-14 06:28:50|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1620973740000|2021-05-14 06:29:00|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|0
1620973970000|2021-05-14 06:32:50|||||||||1
1620973980000|2021-05-14 06:33:00|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|0
1620973990000|2021-05-14 06:33:10|22.41|22.33|22.4|22.32|22.41|22.33|22.4|22.32|0
1620974050000|2021-05-14 06:34:10|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1620974070000|2021-05-14 06:34:30|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|0
1620974080000|2021-05-14 06:34:40|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1620974100000|2021-05-14 06:35:00|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|0
1620974150000|2021-05-14 06:35:50|22.38|22.3|22.37|22.29|22.38|22.3|22.37|22.29|0
1620974160000|2021-05-14 06:36:00|||||||||1
1620974230000|2021-05-14 06:37:10|||||||||2
1620974240000|2021-05-14 06:37:20|22.35|22.27|22.34|22.26|22.35|22.27|22.34|22.26|10
1620974250000|2021-05-14 06:37:30|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1620974350000|2021-05-14 06:39:10|||||||||1
1620974370000|2021-05-14 06:39:30|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|0
1620974380000|2021-05-14 06:39:40|22.32|22.24|22.31|22.23|22.32|22.24|22.31|22.23|0
1620974390000|2021-05-14 06:39:50|22.32|22.24|22.31|22.23|22.32|22.24|22.31|22.23|0
1620974400000|2021-05-14 06:40:00|22.32|22.24|22.31|22.23|22.32|22.24|22.31|22.23|0
1620974430000|2021-05-14 06:40:30|22.32|22.24|22.31|22.23|22.32|22.24|22.31|22.23|0
1620974440000|2021-05-14 06:40:40|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1620974450000|2021-05-14 06:40:50|22.31|22.23|22.32|22.24|22.32|22.24|22.31|22.23|0
1620974460000|2021-05-14 06:41:00|22.31|22.23|22.32|22.24|22.32|22.24|22.31|22.23|0
1620974470000|2021-05-14 06:41:10|22.31|22.23|22.32|22.24|22.32|22.24|22.31|22.23|0
1620974480000|2021-05-14 06:41:20|22.31|22.23|22.32|22.24|22.32|22.24|22.31|22.23|0
1620974490000|2021-05-14 06:41:30|22.31|22.23|22.31|22.23|22.32|22.24|22.31|22.23|0
1620974500000|2021-05-14 06:41:40|22.32|22.24|22.32|22.24|22.32|22.24|22.31|22.23|0
1620974510000|2021-05-14 06:41:50|22.31|22.23|22.32|22.24|22.32|22.24|22.31|22.23|0
1620974570000|2021-05-14 06:42:50|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|0
1620974580000|2021-05-14 06:43:00|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1620974600000|2021-05-14 06:43:20|22.31|22.23|22.32|22.24|22.32|22.24|22.31|22.23|0
1620974610000|2021-05-14 06:43:30|22.31|22.23|22.32|22.24|22.32|22.24|22.31|22.23|0
1620974680000|2021-05-14 06:44:40|22.31|22.23|22.31|22.23|22.32|22.24|22.31|22.23|0
1620974690000|2021-05-14 06:44:50|22.32|22.24|22.31|22.23|22.32|22.24|22.31|22.23|0
1620974710000|2021-05-14 06:45:10|22.27|22.19|22.26|22.18|22.27|22.19|22.26|22.18|1
1620974740000|2021-05-14 06:45:40|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1620974760000|2021-05-14 06:46:00|22.2|22.12|22.15|22.07|22.2|22.12|22.15|22.07|1
1620974780000|2021-05-14 06:46:20|22.17|22.09|22.15|22.07|22.17|22.09|22.15|22.07|0
1620974820000|2021-05-14 06:47:00|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|24
1620974830000|2021-05-14 06:47:10|22.16|22.08|22.16|22.08|22.18|22.1|22.16|22.08|2
1620974840000|2021-05-14 06:47:20|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1620974850000|2021-05-14 06:47:30|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1620974880000|2021-05-14 06:48:00|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1620974890000|2021-05-14 06:48:10|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1620974980000|2021-05-14 06:49:40|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|14
1620975000000|2021-05-14 06:50:00|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|12
1620975070000|2021-05-14 06:51:10|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1620975080000|2021-05-14 06:51:20|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1620975090000|2021-05-14 06:51:30|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1620975100000|2021-05-14 06:51:40|22.16|22.08|22.16|22.08|22.18|22.1|22.16|22.08|0
1620975110000|2021-05-14 06:51:50|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1620975120000|2021-05-14 06:52:00|22.16|22.08|22.16|22.08|22.18|22.1|22.16|22.08|0
1620975130000|2021-05-14 06:52:10|22.18|22.1|22.15|22.07|22.18|22.1|22.15|22.07|0
1620975160000|2021-05-14 06:52:40|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1620975170000|2021-05-14 06:52:50|||||||||1
1620975330000|2021-05-14 06:55:30|22.11|22.03|22.13|22.05|22.13|22.05|22.11|22.03|0
1620975380000|2021-05-14 06:56:20|22.11|22.03|22.13|22.05|22.13|22.05|22.11|22.03|0
1620975400000|2021-05-14 06:56:40|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1620975460000|2021-05-14 06:57:40|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|25
1620975480000|2021-05-14 06:58:00|22.11|22.03|22.14|22.06|22.14|22.06|22.11|22.03|0
1620975600000|2021-05-14 07:00:00|22.16|22.08|22.14|22.06|22.17|22.09|22.14|22.06|4
1620975610000|2021-05-14 07:00:10|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|1
1620975620000|2021-05-14 07:00:20|22.14|22.06|22.17|22.09|22.17|22.09|22.14|22.06|0
1620975630000|2021-05-14 07:00:30|22.14|22.06|22.14|22.06|22.14|22.06|22.12|22.04|0
1620975640000|2021-05-14 07:00:40|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1620975660000|2021-05-14 07:01:00|22.16|22.08|22.17|22.09|22.17|22.09|22.16|22.08|103
1620975720000|2021-05-14 07:02:00|||||||||2
1620975750000|2021-05-14 07:02:30|22.19|22.11|22.17|22.09|22.19|22.11|22.17|22.09|0
1620975760000|2021-05-14 07:02:40|22.19|22.11|22.19|22.11|22.19|22.11|22.17|22.09|0
1620975770000|2021-05-14 07:02:50|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1620975790000|2021-05-14 07:03:10|22.19|22.11|22.19|22.11|22.19|22.11|22.17|22.09|0
1620975800000|2021-05-14 07:03:20|22.22|22.14|22.24|22.16|22.27|22.19|22.22|22.14|3
1620975810000|2021-05-14 07:03:30|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1620975820000|2021-05-14 07:03:40|22.24|22.16|22.24|22.16|22.27|22.19|22.22|22.14|0
1620975830000|2021-05-14 07:03:50|22.26|22.18|22.24|22.16|22.27|22.19|22.24|22.16|0
1620975840000|2021-05-14 07:04:00|22.27|22.19|22.27|22.19|22.27|22.19|22.26|22.18|0
1620975850000|2021-05-14 07:04:10|22.26|22.18|22.27|22.19|22.27|22.19|22.26|22.18|0
1620975860000|2021-05-14 07:04:20|22.24|22.16|22.27|22.19|22.27|22.19|22.24|22.16|0
1620975870000|2021-05-14 07:04:30|22.26|22.18|22.22|22.14|22.27|22.19|22.22|22.14|0
1620975880000|2021-05-14 07:04:40|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1620975890000|2021-05-14 07:04:50|22.27|22.19|22.24|22.16|22.27|22.19|22.24|22.16|1
1620975900000|2021-05-14 07:05:00|22.22|22.14|22.24|22.16|22.24|22.16|22.22|22.14|14
1620975910000|2021-05-14 07:05:10|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|12
1620975920000|2021-05-14 07:05:20|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|5
1620975930000|2021-05-14 07:05:30|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|2
1620975960000|2021-05-14 07:06:00|22.25|22.17|22.25|22.17|22.26|22.18|22.25|22.17|241
1620975970000|2021-05-14 07:06:10|22.21|22.13|22.26|22.18|22.26|22.18|22.21|22.13|0
1620975980000|2021-05-14 07:06:20|22.25|22.17|22.25|22.17|22.26|22.18|22.25|22.17|0
1620975990000|2021-05-14 07:06:30|22.26|22.18|22.21|22.13|22.26|22.18|22.21|22.13|2
1620976000000|2021-05-14 07:06:40|22.2|22.12|22.21|22.13|22.21|22.13|22.2|22.12|6
1620976010000|2021-05-14 07:06:50|22.2|22.12|22.16|22.08|22.21|22.13|22.16|22.08|3
1620976020000|2021-05-14 07:07:00|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|2
1620976030000|2021-05-14 07:07:10|22.13|22.05|22.15|22.07|22.15|22.07|22.13|22.05|0
1620976040000|2021-05-14 07:07:20|22.13|22.05|22.15|22.07|22.16|22.08|22.13|22.05|1
1620976050000|2021-05-14 07:07:30|||||||||4
1620976060000|2021-05-14 07:07:40|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1620976080000|2021-05-14 07:08:00|22.1|22.02|22.13|22.05|22.13|22.05|22.1|22.02|12
1620976090000|2021-05-14 07:08:10|22.15|22.07|22.13|22.05|22.15|22.07|22.13|22.05|8
1620976100000|2021-05-14 07:08:20|22.11|22.03|22.11|22.03|22.13|22.05|22.11|22.03|0
1620976110000|2021-05-14 07:08:30|22.15|22.07|22.13|22.05|22.15|22.07|22.13|22.05|0
1620976120000|2021-05-14 07:08:40|22.11|22.03|22.15|22.07|22.15|22.07|22.11|22.03|4
1620976130000|2021-05-14 07:08:50|22.16|22.08|22.15|22.07|22.16|22.08|22.15|22.07|1
1620976140000|2021-05-14 07:09:00|22.16|22.08|22.16|22.08|22.16|22.08|22.15|22.07|0
1620976150000|2021-05-14 07:09:10|22.13|22.05|22.16|22.08|22.16|22.08|22.13|22.05|1
1620976170000|2021-05-14 07:09:30|22.15|22.07|22.16|22.08|22.16|22.08|22.13|22.05|0
1620976180000|2021-05-14 07:09:40|22.15|22.07|22.15|22.07|22.16|22.08|22.13|22.05|0
1620976190000|2021-05-14 07:09:50|22.16|22.08|22.13|22.05|22.16|22.08|22.11|22.03|0
1620976200000|2021-05-14 07:10:00|22.15|22.07|22.11|22.03|22.15|22.07|22.11|22.03|0
1620976210000|2021-05-14 07:10:10|||||||||21
1620976220000|2021-05-14 07:10:20|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|3
1620976230000|2021-05-14 07:10:30|22.11|22.03|22.1|22.02|22.11|22.03|22.1|22.02|0
1620976240000|2021-05-14 07:10:40|22.11|22.03|22.1|22.02|22.11|22.03|22.1|22.02|5
1620976280000|2021-05-14 07:11:20|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|47
1620976290000|2021-05-14 07:11:30|22.03|21.95|21.95|21.87|22.03|21.95|21.95|21.87|40
1620976300000|2021-05-14 07:11:40|21.97|21.89|22|21.92|22|21.92|21.97|21.89|14
1620976310000|2021-05-14 07:11:50|||||||||1
1620976330000|2021-05-14 07:12:10|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|5
1620976350000|2021-05-14 07:12:30|||||||||46
1620976360000|2021-05-14 07:12:40|22.06|21.98|22.05|21.97|22.06|21.98|22.05|21.97|15
1620976370000|2021-05-14 07:12:50|22.06|21.98|22.05|21.97|22.06|21.98|22.05|21.97|12
1620976380000|2021-05-14 07:13:00|22.03|21.95|22|21.92|22.03|21.95|22|21.92|7
1620976390000|2021-05-14 07:13:10|22.01|21.93|22|21.92|22.01|21.93|22|21.92|0
1620976400000|2021-05-14 07:13:20|22.01|21.93|22.05|21.97|22.05|21.97|22|21.92|8
1620976420000|2021-05-14 07:13:40|22|21.92|22|21.92|22|21.92|22|21.92|5
1620976440000|2021-05-14 07:14:00|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|18
1620976450000|2021-05-14 07:14:10|||||||||2
1620976460000|2021-05-14 07:14:20|21.96|21.88|22|21.92|22|21.92|21.96|21.88|0
1620976480000|2021-05-14 07:14:40|||||||||6
1620976500000|2021-05-14 07:15:00|22.03|21.95|22|21.92|22.03|21.95|22|21.92|22
1620976510000|2021-05-14 07:15:10|||||||||3
1620976520000|2021-05-14 07:15:20|21.98|21.9|22|21.92|22|21.92|21.98|21.9|54
1620976530000|2021-05-14 07:15:30|21.98|21.9|21.95|21.87|22|21.92|21.95|21.87|3
1620976540000|2021-05-14 07:15:40|21.96|21.88|21.95|21.87|22|21.92|21.95|21.87|6
1620976560000|2021-05-14 07:16:00|22|21.92|22|21.92|22|21.92|21.98|21.9|0
1620976570000|2021-05-14 07:16:10|22.01|21.93|22.05|21.97|22.05|21.97|22.01|21.93|10
1620976580000|2021-05-14 07:16:20|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1620976600000|2021-05-14 07:16:40|22.09|22.01|22.06|21.98|22.11|22.03|22.06|21.98|0
1620976610000|2021-05-14 07:16:50|||||||||7
1620976660000|2021-05-14 07:17:40|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|6
1620976680000|2021-05-14 07:18:00|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1620976710000|2021-05-14 07:18:30|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1620976720000|2021-05-14 07:18:40|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1620976730000|2021-05-14 07:18:50|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|1
1620976760000|2021-05-14 07:19:20|22|21.92|21.98|21.9|22|21.92|21.98|21.9|0
1620976770000|2021-05-14 07:19:30|21.99|21.91|22.01|21.93|22.01|21.93|21.99|21.91|0
1620976830000|2021-05-14 07:20:30|22|21.92|21.95|21.87|22|21.92|21.95|21.87|4
1620976840000|2021-05-14 07:20:40|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1620976850000|2021-05-14 07:20:50|21.95|21.87|21.96|21.88|21.96|21.88|21.93|21.85|0
1620976870000|2021-05-14 07:21:10|21.95|21.87|21.95|21.87|21.96|21.88|21.95|21.87|0
1620976880000|2021-05-14 07:21:20|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1620976890000|2021-05-14 07:21:30|22|21.92|22|21.92|22|21.92|21.98|21.9|0
1620976900000|2021-05-14 07:21:40|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|10
1620976910000|2021-05-14 07:21:50|22|21.92|22|21.92|22.01|21.93|22|21.92|1
1620976920000|2021-05-14 07:22:00|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|12
1620976940000|2021-05-14 07:22:20|22.05|21.97|22.06|21.98|22.06|21.98|22.03|21.95|0
1620976980000|2021-05-14 07:23:00|22.08|22|22.06|21.98|22.08|22|22.06|21.98|0
1620976990000|2021-05-14 07:23:10|||||||||8
1620977000000|2021-05-14 07:23:20|22.08|22|22.11|22.03|22.11|22.03|22.08|22|0
1620977020000|2021-05-14 07:23:40|||||||||24
1620977030000|2021-05-14 07:23:50|22.1|22.02|22.11|22.03|22.11|22.03|22.1|22.02|19
1620977050000|2021-05-14 07:24:10|||||||||18
1620977060000|2021-05-14 07:24:20|22.15|22.07|22.16|22.08|22.16|22.08|22.15|22.07|20
1620977080000|2021-05-14 07:24:40|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|29
1620977090000|2021-05-14 07:24:50|22.13|22.05|22.11|22.03|22.13|22.05|22.11|22.03|0
1620977100000|2021-05-14 07:25:00|22.16|22.08|22.11|22.03|22.16|22.08|22.11|22.03|2
1620977110000|2021-05-14 07:25:10|22.16|22.08|22.11|22.03|22.16|22.08|22.11|22.03|3
1620977160000|2021-05-14 07:26:00|22.14|22.06|22.16|22.08|22.16|22.08|22.11|22.03|0
1620977180000|2021-05-14 07:26:20|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|5
1620977190000|2021-05-14 07:26:30|||||||||10
1620977210000|2021-05-14 07:26:50|22.19|22.11|22.21|22.13|22.21|22.13|22.19|22.11|0
1620977220000|2021-05-14 07:27:00|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1620977230000|2021-05-14 07:27:10|22.21|22.13|22.22|22.14|22.22|22.14|22.21|22.13|0
1620977240000|2021-05-14 07:27:20|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1620977250000|2021-05-14 07:27:30|22.19|22.11|22.16|22.08|22.19|22.11|22.16|22.08|0
1620977260000|2021-05-14 07:27:40|22.19|22.11|22.16|22.08|22.19|22.11|22.16|22.08|0
1620977270000|2021-05-14 07:27:50|22.19|22.11|22.16|22.08|22.19|22.11|22.16|22.08|0
1620977280000|2021-05-14 07:28:00|22.17|22.09|22.19|22.11|22.21|22.13|22.17|22.09|0
1620977290000|2021-05-14 07:28:10|22.21|22.13|22.19|22.11|22.21|22.13|22.19|22.11|1
1620977300000|2021-05-14 07:28:20|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1620977310000|2021-05-14 07:28:30|||||||||29
1620977320000|2021-05-14 07:28:40|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1620977330000|2021-05-14 07:28:50|22.14|22.06|22.11|22.03|22.14|22.06|22.11|22.03|0
1620977340000|2021-05-14 07:29:00|22.07|21.99|22.11|22.03|22.11|22.03|22.07|21.99|3
1620977350000|2021-05-14 07:29:10|22.07|21.99|22.11|22.03|22.11|22.03|22.07|21.99|10
1620977360000|2021-05-14 07:29:20|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|17
1620977390000|2021-05-14 07:29:50|22.14|22.06|22.12|22.04|22.14|22.06|22.12|22.04|0
1620977400000|2021-05-14 07:30:00|22.16|22.08|22.17|22.09|22.17|22.09|22.16|22.08|5
1620977430000|2021-05-14 07:30:30|22.16|22.08|22.17|22.09|22.17|22.09|22.16|22.08|20
1620977450000|2021-05-14 07:30:50|22.19|22.11|22.22|22.14|22.22|22.14|22.17|22.09|1
1620977460000|2021-05-14 07:31:00|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|1
1620977470000|2021-05-14 07:31:10|||||||||2
1620977480000|2021-05-14 07:31:20|22.19|22.11|22.17|22.09|22.22|22.14|22.17|22.09|0
1620977520000|2021-05-14 07:32:00|22.19|22.11|22.17|22.09|22.19|22.11|22.17|22.09|0
1620977530000|2021-05-14 07:32:10|22.19|22.11|22.22|22.14|22.22|22.14|22.19|22.11|0
1620977540000|2021-05-14 07:32:20|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|10
1620977550000|2021-05-14 07:32:30|22.25|22.17|22.23|22.15|22.25|22.17|22.23|22.15|0
1620977560000|2021-05-14 07:32:40|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1620977580000|2021-05-14 07:33:00|22.23|22.15|22.27|22.19|22.27|22.19|22.22|22.14|2
1620977590000|2021-05-14 07:33:10|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|1
1620977600000|2021-05-14 07:33:20|||||||||20
1620977640000|2021-05-14 07:34:00|22.23|22.15|22.22|22.14|22.23|22.15|22.22|22.14|38
1620977650000|2021-05-14 07:34:10|||||||||4
1620977660000|2021-05-14 07:34:20|||||||||10
1620977700000|2021-05-14 07:35:00|22.27|22.19|22.27|22.19|22.27|22.19|22.24|22.16|0
1620977730000|2021-05-14 07:35:30|22.26|22.18|22.27|22.19|22.27|22.19|22.26|22.18|0
1620977760000|2021-05-14 07:36:00|22.29|22.21|22.3|22.22|22.3|22.22|22.27|22.19|0
1620977770000|2021-05-14 07:36:10|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1620977800000|2021-05-14 07:36:40|||||||||21
1620977810000|2021-05-14 07:36:50|||||||||1
1620977850000|2021-05-14 07:37:30|22.31|22.23|22.27|22.19|22.31|22.23|22.27|22.19|0
1620977860000|2021-05-14 07:37:40|||||||||12
1620977910000|2021-05-14 07:38:30|22.26|22.18|22.24|22.16|22.26|22.18|22.22|22.14|20
1620977920000|2021-05-14 07:38:40|22.26|22.18|22.26|22.18|22.27|22.19|22.24|22.16|6
1620977930000|2021-05-14 07:38:50|22.27|22.19|22.26|22.18|22.27|22.19|22.26|22.18|20
1620977950000|2021-05-14 07:39:10|22.22|22.14|22.22|22.14|22.26|22.18|22.22|22.14|0
1620977960000|2021-05-14 07:39:20|22.21|22.13|22.21|22.13|22.22|22.14|22.21|22.13|0
1620978000000|2021-05-14 07:40:00|22.22|22.14|22.21|22.13|22.22|22.14|22.21|22.13|9
1620978010000|2021-05-14 07:40:10|||||||||2
1620978040000|2021-05-14 07:40:40|22.22|22.14|22.26|22.18|22.26|22.18|22.22|22.14|0
1620978050000|2021-05-14 07:40:50|22.22|22.14|22.27|22.19|22.27|22.19|22.22|22.14|12
1620978080000|2021-05-14 07:41:20|22.26|22.18|22.27|22.19|22.27|22.19|22.26|22.18|0
1620978090000|2021-05-14 07:41:30|22.26|22.18|22.27|22.19|22.27|22.19|22.26|22.18|0
1620978100000|2021-05-14 07:41:40|22.26|22.18|22.27|22.19|22.27|22.19|22.26|22.18|0
1620978110000|2021-05-14 07:41:50|22.26|22.18|22.27|22.19|22.27|22.19|22.26|22.18|0
1620978120000|2021-05-14 07:42:00|22.31|22.23|22.29|22.21|22.31|22.23|22.29|22.21|0
1620978130000|2021-05-14 07:42:10|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1620978140000|2021-05-14 07:42:20|22.26|22.18|22.27|22.19|22.27|22.19|22.26|22.18|0
1620978160000|2021-05-14 07:42:40|22.26|22.18|22.27|22.19|22.27|22.19|22.26|22.18|0
1620978200000|2021-05-14 07:43:20|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|0
1620978210000|2021-05-14 07:43:30|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1620978220000|2021-05-14 07:43:40|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|0
1620978240000|2021-05-14 07:44:00|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1620978250000|2021-05-14 07:44:10|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|0
1620978280000|2021-05-14 07:44:40|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|9
1620978290000|2021-05-14 07:44:50|||||||||1
1620978310000|2021-05-14 07:45:10|||||||||22
1620978320000|2021-05-14 07:45:20|22.37|22.29|22.32|22.24|22.37|22.29|22.32|22.24|1
1620978330000|2021-05-14 07:45:30|22.35|22.27|22.37|22.29|22.37|22.29|22.35|22.27|2
1620978340000|2021-05-14 07:45:40|22.36|22.28|22.37|22.29|22.37|22.29|22.36|22.28|0
1620978350000|2021-05-14 07:45:50|22.36|22.28|22.37|22.29|22.37|22.29|22.36|22.28|0
1620978360000|2021-05-14 07:46:00|22.36|22.28|22.36|22.28|22.37|22.29|22.36|22.28|1
1620978370000|2021-05-14 07:46:10|22.34|22.26|22.32|22.24|22.34|22.26|22.32|22.24|0
1620978380000|2021-05-14 07:46:20|||||||||14
1620978400000|2021-05-14 07:46:40|22.31|22.23|22.32|22.24|22.32|22.24|22.31|22.23|0
1620978410000|2021-05-14 07:46:50|22.31|22.23|22.32|22.24|22.32|22.24|22.31|22.23|0
1620978420000|2021-05-14 07:47:00|22.31|22.23|22.32|22.24|22.32|22.24|22.31|22.23|0
1620978430000|2021-05-14 07:47:10|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|0
1620978450000|2021-05-14 07:47:30|22.29|22.21|22.27|22.19|22.31|22.23|22.27|22.19|0
1620978470000|2021-05-14 07:47:50|22.26|22.18|22.26|22.18|22.27|22.19|22.26|22.18|5
1620978480000|2021-05-14 07:48:00|22.27|22.19|22.26|22.18|22.27|22.19|22.26|22.18|42
1620978490000|2021-05-14 07:48:10|22.27|22.19|22.26|22.18|22.27|22.19|22.26|22.18|0
1620978500000|2021-05-14 07:48:20|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1620978510000|2021-05-14 07:48:30|||||||||2
1620978550000|2021-05-14 07:49:10|||||||||23
1620978570000|2021-05-14 07:49:30|||||||||6
1620978600000|2021-05-14 07:50:00|||||||||13
1620978610000|2021-05-14 07:50:10|||||||||31
1620978660000|2021-05-14 07:51:00|22.28|22.2|22.3|22.22|22.3|22.22|22.28|22.2|0
1620978670000|2021-05-14 07:51:10|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1620978680000|2021-05-14 07:51:20|22.33|22.25|22.32|22.24|22.33|22.25|22.32|22.24|0
1620978700000|2021-05-14 07:51:40|22.3|22.22|22.28|22.2|22.3|22.22|22.27|22.19|8
1620978710000|2021-05-14 07:51:50|22.3|22.22|22.3|22.22|22.3|22.22|22.27|22.19|0
1620978720000|2021-05-14 07:52:00|22.28|22.2|22.32|22.24|22.32|22.24|22.28|22.2|0
1620978730000|2021-05-14 07:52:10|22.3|22.22|22.32|22.24|22.32|22.24|22.3|22.22|0
1620978740000|2021-05-14 07:52:20|22.3|22.22|22.28|22.2|22.32|22.24|22.28|22.2|0
1620978750000|2021-05-14 07:52:30|22.3|22.22|22.32|22.24|22.32|22.24|22.28|22.2|0
1620978780000|2021-05-14 07:53:00|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|13
1620978790000|2021-05-14 07:53:10|22.32|22.24|22.33|22.25|22.33|22.25|22.32|22.24|0
1620978800000|2021-05-14 07:53:20|22.32|22.24|22.33|22.25|22.33|22.25|22.32|22.24|8
1620978820000|2021-05-14 07:53:40|||||||||2
1620978830000|2021-05-14 07:53:50|22.35|22.27|22.35|22.27|22.35|22.27|22.33|22.25|51
1620978840000|2021-05-14 07:54:00|22.33|22.25|22.38|22.3|22.38|22.3|22.33|22.25|1
1620978850000|2021-05-14 07:54:10|22.35|22.27|22.35|22.27|22.38|22.3|22.35|22.27|0
1620978860000|2021-05-14 07:54:20|22.38|22.3|22.38|22.3|22.38|22.3|22.35|22.27|0
1620978870000|2021-05-14 07:54:30|||||||||62
1620978880000|2021-05-14 07:54:40|||||||||26
1620978900000|2021-05-14 07:55:00|||||||||2
1620978970000|2021-05-14 07:56:10|22.36|22.28|22.33|22.25|22.36|22.28|22.33|22.25|16
1620978990000|2021-05-14 07:56:30|||||||||9
1620979000000|2021-05-14 07:56:40|22.38|22.3|22.38|22.3|22.38|22.3|22.33|22.25|0
1620979010000|2021-05-14 07:56:50|22.35|22.27|22.33|22.25|22.35|22.27|22.33|22.25|0
1620979020000|2021-05-14 07:57:00|22.35|22.27|22.33|22.25|22.35|22.27|22.33|22.25|0
1620979030000|2021-05-14 07:57:10|||||||||2
1620979080000|2021-05-14 07:58:00|||||||||1
1620979090000|2021-05-14 07:58:10|||||||||25
1620979130000|2021-05-14 07:58:50|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|95
1620979140000|2021-05-14 07:59:00|22.33|22.25|22.34|22.26|22.34|22.26|22.33|22.25|3
1620979150000|2021-05-14 07:59:10|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|14
1620979160000|2021-05-14 07:59:20|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1620979170000|2021-05-14 07:59:30|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1620979180000|2021-05-14 07:59:40|22.34|22.26|22.33|22.25|22.34|22.26|22.33|22.25|22
1620979190000|2021-05-14 07:59:50|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1620979200000|2021-05-14 08:00:00|22.33|22.25|22.38|22.3|22.39|22.31|22.33|22.25|0
1620979210000|2021-05-14 08:00:10|22.36|22.28|22.34|22.26|22.36|22.28|22.34|22.26|20
1620979270000|2021-05-14 08:01:10|22.33|22.25|22.31|22.23|22.33|22.25|22.29|22.21|0
1620979280000|2021-05-14 08:01:20|22.29|22.21|22.31|22.23|22.31|22.23|22.29|22.21|0
1620979290000|2021-05-14 08:01:30|22.29|22.21|22.28|22.2|22.31|22.23|22.28|22.2|0
1620979300000|2021-05-14 08:01:40|22.29|22.21|22.28|22.2|22.29|22.21|22.28|22.2|25
1620979310000|2021-05-14 08:01:50|22.29|22.21|22.33|22.25|22.33|22.25|22.29|22.21|0
1620979320000|2021-05-14 08:02:00|22.31|22.23|22.31|22.23|22.31|22.23|22.28|22.2|0
1620979330000|2021-05-14 08:02:10|22.33|22.25|22.31|22.23|22.33|22.25|22.29|22.21|0
1620979340000|2021-05-14 08:02:20|22.29|22.21|22.28|22.2|22.29|22.21|22.28|22.2|0
1620979410000|2021-05-14 08:03:30|22.24|22.16|22.23|22.15|22.24|22.16|22.23|22.15|0
1620979420000|2021-05-14 08:03:40|22.24|22.16|22.24|22.16|22.24|22.16|22.23|22.15|0
1620979430000|2021-05-14 08:03:50|22.28|22.2|22.26|22.18|22.28|22.2|22.24|22.16|0
1620979440000|2021-05-14 08:04:00|22.28|22.2|22.24|22.16|22.28|22.2|22.24|22.16|0
1620979450000|2021-05-14 08:04:10|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|7
1620979490000|2021-05-14 08:04:50|22.21|22.13|22.23|22.15|22.23|22.15|22.21|22.13|0
1620979500000|2021-05-14 08:05:00|22.21|22.13|22.19|22.11|22.23|22.15|22.19|22.11|0
1620979510000|2021-05-14 08:05:10|22.21|22.13|22.21|22.13|22.21|22.13|22.19|22.11|0
1620979520000|2021-05-14 08:05:20|22.19|22.11|22.19|22.11|22.21|22.13|22.19|22.11|0
1620979530000|2021-05-14 08:05:30|22.21|22.13|22.18|22.1|22.21|22.13|22.18|22.1|98
1620979540000|2021-05-14 08:05:40|||||||||2
1620979560000|2021-05-14 08:06:00|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|24
1620979580000|2021-05-14 08:06:20|22.24|22.16|22.23|22.15|22.24|22.16|22.23|22.15|0
1620979590000|2021-05-14 08:06:30|22.24|22.16|22.23|22.15|22.24|22.16|22.23|22.15|7
1620979630000|2021-05-14 08:07:10|22.24|22.16|22.23|22.15|22.24|22.16|22.23|22.15|2
1620979640000|2021-05-14 08:07:20|||||||||54
1620979650000|2021-05-14 08:07:30|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1620979670000|2021-05-14 08:07:50|22.23|22.15|22.24|22.16|22.24|22.16|22.23|22.15|47
1620979690000|2021-05-14 08:08:10|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1620979700000|2021-05-14 08:08:20|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|28
1620979730000|2021-05-14 08:08:50|22.31|22.23|22.29|22.21|22.31|22.23|22.29|22.21|0
1620979740000|2021-05-14 08:09:00|22.31|22.23|22.29|22.21|22.31|22.23|22.29|22.21|0
1620979750000|2021-05-14 08:09:10|22.33|22.25|22.29|22.21|22.33|22.25|22.29|22.21|0
1620979770000|2021-05-14 08:09:30|22.31|22.23|22.33|22.25|22.33|22.25|22.29|22.21|0
1620979780000|2021-05-14 08:09:40|22.31|22.23|22.29|22.21|22.31|22.23|22.29|22.21|0
1620979790000|2021-05-14 08:09:50|22.31|22.23|22.34|22.26|22.34|22.26|22.29|22.21|10
1620979800000|2021-05-14 08:10:00|22.31|22.23|22.29|22.21|22.34|22.26|22.29|22.21|5
1620979850000|2021-05-14 08:10:50|||||||||121
1620979870000|2021-05-14 08:11:10|22.27|22.19|22.24|22.16|22.29|22.21|22.24|22.16|20
1620979880000|2021-05-14 08:11:20|||||||||4
1620979970000|2021-05-14 08:12:50|22.29|22.21|22.29|22.21|22.29|22.21|22.27|22.19|6
1620979980000|2021-05-14 08:13:00|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1620979990000|2021-05-14 08:13:10|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|0
1620980000000|2021-05-14 08:13:20|22.24|22.16|22.25|22.17|22.26|22.18|22.24|22.16|0
1620980010000|2021-05-14 08:13:30|22.27|22.19|22.24|22.16|22.29|22.21|22.24|22.16|0
1620980020000|2021-05-14 08:13:40|22.27|22.19|22.27|22.19|22.27|22.19|22.26|22.18|0
1620980030000|2021-05-14 08:13:50|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|0
1620980040000|2021-05-14 08:14:00|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1620980050000|2021-05-14 08:14:10|22.27|22.19|22.24|22.16|22.27|22.19|22.24|22.16|4
1620980100000|2021-05-14 08:15:00|22.26|22.18|22.24|22.16|22.28|22.2|22.24|22.16|8
1620980150000|2021-05-14 08:15:50|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|2
1620980170000|2021-05-14 08:16:10|22.24|22.16|22.24|22.16|22.24|22.16|22.19|22.11|22
1620980180000|2021-05-14 08:16:20|22.21|22.13|22.19|22.11|22.24|22.16|22.19|22.11|5
1620980220000|2021-05-14 08:17:00|||||||||4
1620980250000|2021-05-14 08:17:30|22.18|22.1|22.19|22.11|22.19|22.11|22.18|22.1|28
1620980290000|2021-05-14 08:18:10|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|1
1620980320000|2021-05-14 08:18:40|22.19|22.11|22.14|22.06|22.19|22.11|22.14|22.06|12
1620980330000|2021-05-14 08:18:50|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|2
1620980400000|2021-05-14 08:20:00|22.13|22.05|22.13|22.05|22.14|22.06|22.13|22.05|9
1620980480000|2021-05-14 08:21:20|22.14|22.06|22.14|22.06|22.14|22.06|22.13|22.05|0
1620980490000|2021-05-14 08:21:30|22.13|22.05|22.13|22.05|22.14|22.06|22.13|22.05|0
1620980510000|2021-05-14 08:21:50|22.14|22.06|22.13|22.05|22.14|22.06|22.13|22.05|0
1620980520000|2021-05-14 08:22:00|22.14|22.06|22.13|22.05|22.14|22.06|22.13|22.05|0
1620980540000|2021-05-14 08:22:20|22.14|22.06|22.14|22.06|22.18|22.1|22.13|22.05|25
1620980550000|2021-05-14 08:22:30|22.16|22.08|22.19|22.11|22.19|22.11|22.14|22.06|2
1620980560000|2021-05-14 08:22:40|22.18|22.1|22.18|22.1|22.19|22.11|22.18|22.1|8
1620980570000|2021-05-14 08:22:50|22.16|22.08|22.14|22.06|22.18|22.1|22.14|22.06|0
1620980580000|2021-05-14 08:23:00|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1620980590000|2021-05-14 08:23:10|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1620980720000|2021-05-14 08:25:20|||||||||6
1620980740000|2021-05-14 08:25:40|||||||||2
1620980750000|2021-05-14 08:25:50|22.13|22.05|22.14|22.06|22.14|22.06|22.13|22.05|4
1620980770000|2021-05-14 08:26:10|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1620980820000|2021-05-14 08:27:00|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1620980830000|2021-05-14 08:27:10|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1620980850000|2021-05-14 08:27:30|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|45
1620980880000|2021-05-14 08:28:00|22.18|22.1|22.19|22.11|22.19|22.11|22.18|22.1|0
1620980890000|2021-05-14 08:28:10|22.18|22.1|22.18|22.1|22.19|22.11|22.16|22.08|0
1620980900000|2021-05-14 08:28:20|22.14|22.06|22.18|22.1|22.18|22.1|22.14|22.06|0
1620980930000|2021-05-14 08:28:50|22.14|22.06|22.18|22.1|22.18|22.1|22.14|22.06|25
1620980940000|2021-05-14 08:29:00|22.16|22.08|22.18|22.1|22.18|22.1|22.14|22.06|0
1620980970000|2021-05-14 08:29:30|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1620980980000|2021-05-14 08:29:40|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1620981000000|2021-05-14 08:30:00|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1620981010000|2021-05-14 08:30:10|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1620981020000|2021-05-14 08:30:20|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|0
1620981030000|2021-05-14 08:30:30|22.14|22.06|22.14|22.06|22.16|22.08|22.13|22.05|9
1620981050000|2021-05-14 08:30:50|22.13|22.05|22.14|22.06|22.14|22.06|22.13|22.05|4
1620981060000|2021-05-14 08:31:00|22.13|22.05|22.13|22.05|22.14|22.06|22.13|22.05|0
1620981120000|2021-05-14 08:32:00|||||||||3
1620981130000|2021-05-14 08:32:10|||||||||2
1620981150000|2021-05-14 08:32:30|22.08|22|22.08|22|22.08|22|22.08|22|0
1620981190000|2021-05-14 08:33:10|22.04|21.96|22.06|21.98|22.06|21.98|22.04|21.96|0
1620981200000|2021-05-14 08:33:20|22.04|21.96|22.08|22|22.08|22|22.04|21.96|0
1620981210000|2021-05-14 08:33:30|22.06|21.98|22.09|22.01|22.09|22.01|22.06|21.98|11
1620981220000|2021-05-14 08:33:40|||||||||2
1620981230000|2021-05-14 08:33:50|22.08|22|22.09|22.01|22.09|22.01|22.08|22|1
1620981240000|2021-05-14 08:34:00|22.08|22|22.09|22.01|22.09|22.01|22.08|22|0
1620981250000|2021-05-14 08:34:10|22.08|22|22.09|22.01|22.09|22.01|22.08|22|0
1620981260000|2021-05-14 08:34:20|22.08|22|22.08|22|22.08|22|22.08|22|0
1620981270000|2021-05-14 08:34:30|||||||||25
1620981280000|2021-05-14 08:34:40|22.06|21.98|22.04|21.96|22.06|21.98|22.04|21.96|0
1620981310000|2021-05-14 08:35:10|22.03|21.95|22.04|21.96|22.04|21.96|22.03|21.95|2
1620981330000|2021-05-14 08:35:30|22.03|21.95|22.03|21.95|22.04|21.96|22.03|21.95|0
1620981350000|2021-05-14 08:35:50|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1620981360000|2021-05-14 08:36:00|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1620981380000|2021-05-14 08:36:20|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|0
1620981430000|2021-05-14 08:37:10|||||||||2
1620981440000|2021-05-14 08:37:20|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1620981450000|2021-05-14 08:37:30|21.99|21.91|21.99|21.91|21.99|21.91|21.98|21.9|57
1620981460000|2021-05-14 08:37:40|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|7
1620981470000|2021-05-14 08:37:50|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1620981480000|2021-05-14 08:38:00|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|0
1620981490000|2021-05-14 08:38:10|21.99|21.91|21.99|21.91|21.99|21.91|21.98|21.9|0
1620981500000|2021-05-14 08:38:20|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|0
1620981510000|2021-05-14 08:38:30|21.98|21.9|22.03|21.95|22.03|21.95|21.98|21.9|0
1620981520000|2021-05-14 08:38:40|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|0
1620981540000|2021-05-14 08:39:00|21.98|21.9|21.98|21.9|21.99|21.91|21.98|21.9|0
1620981580000|2021-05-14 08:39:40|||||||||25
1620981640000|2021-05-14 08:40:40|||||||||1
1620981800000|2021-05-14 08:43:20|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|1
1620981810000|2021-05-14 08:43:30|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|0
1620981950000|2021-05-14 08:45:50|22.04|21.96|22.04|21.96|22.08|22|22.04|21.96|16
1620981970000|2021-05-14 08:46:10|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1620982020000|2021-05-14 08:47:00|22.01|21.93|22.01|21.93|22.01|21.93|21.99|21.91|0
1620982040000|2021-05-14 08:47:20|21.99|21.91|21.99|21.91|22.01|21.93|21.99|21.91|0
1620982070000|2021-05-14 08:47:50|||||||||2
1620982080000|2021-05-14 08:48:00|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|4
1620982190000|2021-05-14 08:49:50|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1620982200000|2021-05-14 08:50:00|||||||||3
1620982210000|2021-05-14 08:50:10|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1620982300000|2021-05-14 08:51:40|||||||||25
1620982310000|2021-05-14 08:51:50|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1620982320000|2021-05-14 08:52:00|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|22
1620982330000|2021-05-14 08:52:10|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1620982340000|2021-05-14 08:52:20|21.93|21.85|21.93|21.85|21.94|21.86|21.93|21.85|0
1620982350000|2021-05-14 08:52:30|21.98|21.9|21.93|21.85|21.98|21.9|21.93|21.85|0
1620982360000|2021-05-14 08:52:40|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1620982400000|2021-05-14 08:53:20|||||||||50
1620982420000|2021-05-14 08:53:40|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1620982440000|2021-05-14 08:54:00|21.93|21.85|21.96|21.88|21.96|21.88|21.93|21.85|1
1620982450000|2021-05-14 08:54:10|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|1
1620982460000|2021-05-14 08:54:20|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|15
1620982470000|2021-05-14 08:54:30|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|0
1620982520000|2021-05-14 08:55:20|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|280
1620982530000|2021-05-14 08:55:30|21.99|21.91|21.99|21.91|22.01|21.93|21.99|21.91|0
1620982560000|2021-05-14 08:56:00|||||||||16
1620982590000|2021-05-14 08:56:30|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|9
1620982610000|2021-05-14 08:56:50|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1620982620000|2021-05-14 08:57:00|21.99|21.91|21.99|21.91|21.99|21.91|21.98|21.9|0
1620982660000|2021-05-14 08:57:40|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|0
1620982760000|2021-05-14 08:59:20|||||||||180
1620982780000|2021-05-14 08:59:40|||||||||25
1620982860000|2021-05-14 09:01:00|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|8
1620982880000|2021-05-14 09:01:20|||||||||2
1620982940000|2021-05-14 09:02:20|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1620982950000|2021-05-14 09:02:30|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|0
1620982960000|2021-05-14 09:02:40|21.98|21.9|21.94|21.86|21.98|21.9|21.94|21.86|0
1620982980000|2021-05-14 09:03:00|||||||||4
1620982990000|2021-05-14 09:03:10|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1620983000000|2021-05-14 09:03:20|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1620983020000|2021-05-14 09:03:40|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|3
1620983100000|2021-05-14 09:05:00|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|5
1620983110000|2021-05-14 09:05:10|||||||||25
1620983180000|2021-05-14 09:06:20|21.89|21.81|21.89|21.81|21.89|21.81|21.88|21.8|39
1620983190000|2021-05-14 09:06:30|21.88|21.8|21.89|21.81|21.91|21.83|21.88|21.8|0
1620983200000|2021-05-14 09:06:40|21.88|21.8|21.88|21.8|21.89|21.81|21.88|21.8|0
1620983210000|2021-05-14 09:06:50|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|0
1620983280000|2021-05-14 09:08:00|||||||||1
1620983430000|2021-05-14 09:10:30|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|29
1620983440000|2021-05-14 09:10:40|||||||||17
1620983450000|2021-05-14 09:10:50|21.86|21.78|21.83|21.75|21.86|21.78|21.83|21.75|17
1620983460000|2021-05-14 09:11:00|21.88|21.8|21.83|21.75|21.88|21.8|21.83|21.75|2
1620983470000|2021-05-14 09:11:10|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|11
1620983480000|2021-05-14 09:11:20|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1620983510000|2021-05-14 09:11:50|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|6
1620983520000|2021-05-14 09:12:00|21.88|21.8|21.86|21.78|21.88|21.8|21.83|21.75|0
1620983530000|2021-05-14 09:12:10|21.83|21.75|21.88|21.8|21.88|21.8|21.83|21.75|0
1620983540000|2021-05-14 09:12:20|21.83|21.75|21.88|21.8|21.88|21.8|21.83|21.75|0
1620983550000|2021-05-14 09:12:30|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1620983580000|2021-05-14 09:13:00|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1620983590000|2021-05-14 09:13:10|21.86|21.78|21.83|21.75|21.88|21.8|21.83|21.75|0
1620983600000|2021-05-14 09:13:20|21.88|21.8|21.86|21.78|21.88|21.8|21.86|21.78|0
1620983620000|2021-05-14 09:13:40|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1620983630000|2021-05-14 09:13:50|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|3
1620983650000|2021-05-14 09:14:10|21.86|21.78|21.86|21.78|21.88|21.8|21.86|21.78|0
1620983660000|2021-05-14 09:14:20|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1620983670000|2021-05-14 09:14:30|21.83|21.75|21.86|21.78|21.86|21.78|21.83|21.75|2
1620983680000|2021-05-14 09:14:40|21.83|21.75|21.88|21.8|21.88|21.8|21.83|21.75|3
1620983710000|2021-05-14 09:15:10|||||||||4
1620983730000|2021-05-14 09:15:30|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1620983740000|2021-05-14 09:15:40|21.83|21.75|21.83|21.75|21.84|21.76|21.83|21.75|0
1620983750000|2021-05-14 09:15:50|21.84|21.76|21.83|21.75|21.86|21.78|21.83|21.75|0
1620983780000|2021-05-14 09:16:20|||||||||62
1620983810000|2021-05-14 09:16:50|||||||||4
1620983820000|2021-05-14 09:17:00|||||||||24
1620983850000|2021-05-14 09:17:30|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1620983860000|2021-05-14 09:17:40|||||||||59
1620983890000|2021-05-14 09:18:10|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|112
1620983930000|2021-05-14 09:18:50|||||||||10
1620983950000|2021-05-14 09:19:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|9
1620983970000|2021-05-14 09:19:30|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1620983980000|2021-05-14 09:19:40|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|0
1620984050000|2021-05-14 09:20:50|21.79|21.71|21.79|21.71|21.79|21.71|21.78|21.7|0
1620984060000|2021-05-14 09:21:00|21.78|21.7|21.78|21.7|21.79|21.71|21.78|21.7|0
1620984070000|2021-05-14 09:21:10|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|0
1620984080000|2021-05-14 09:21:20|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1620984120000|2021-05-14 09:22:00|21.83|21.75|21.79|21.71|21.83|21.75|21.79|21.71|0
1620984250000|2021-05-14 09:24:10|||||||||23
1620984260000|2021-05-14 09:24:20|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1620984270000|2021-05-14 09:24:30|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1620984280000|2021-05-14 09:24:40|21.8|21.72|21.84|21.76|21.84|21.76|21.79|21.71|0
1620984300000|2021-05-14 09:25:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1620984320000|2021-05-14 09:25:20|21.82|21.74|21.84|21.76|21.84|21.76|21.79|21.71|0
1620984330000|2021-05-14 09:25:30|21.79|21.71|21.82|21.74|21.82|21.74|21.79|21.71|0
1620984340000|2021-05-14 09:25:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1620984350000|2021-05-14 09:25:50|21.8|21.72|21.82|21.74|21.82|21.74|21.8|21.72|0
1620984360000|2021-05-14 09:26:00|21.79|21.71|21.84|21.76|21.84|21.76|21.79|21.71|0
1620984370000|2021-05-14 09:26:10|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|0
1620984390000|2021-05-14 09:26:30|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|0
1620984430000|2021-05-14 09:27:10|21.79|21.71|21.82|21.74|21.82|21.74|21.79|21.71|0
1620984440000|2021-05-14 09:27:20|21.8|21.72|21.79|21.71|21.82|21.74|21.79|21.71|0
1620984460000|2021-05-14 09:27:40|21.8|21.72|21.8|21.72|21.82|21.74|21.8|21.72|0
1620984490000|2021-05-14 09:28:10|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|0
1620984500000|2021-05-14 09:28:20|21.82|21.74|21.82|21.74|21.84|21.76|21.8|21.72|0
1620984510000|2021-05-14 09:28:30|21.8|21.72|21.82|21.74|21.82|21.74|21.8|21.72|0
1620984520000|2021-05-14 09:28:40|21.8|21.72|21.84|21.76|21.84|21.76|21.8|21.72|0
1620984540000|2021-05-14 09:29:00|||||||||20
1620984580000|2021-05-14 09:29:40|||||||||2
1620984590000|2021-05-14 09:29:50|21.87|21.79|21.84|21.76|21.87|21.79|21.84|21.76|0
1620984690000|2021-05-14 09:31:30|21.86|21.78|21.89|21.81|21.89|21.81|21.84|21.76|2
1620984700000|2021-05-14 09:31:40|21.88|21.8|21.89|21.81|21.89|21.81|21.84|21.76|0
1620984710000|2021-05-14 09:31:50|21.88|21.8|21.86|21.78|21.88|21.8|21.84|21.76|0
1620984720000|2021-05-14 09:32:00|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1620984730000|2021-05-14 09:32:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1620984760000|2021-05-14 09:32:40|||||||||2
1620984820000|2021-05-14 09:33:40|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1620984830000|2021-05-14 09:33:50|||||||||15
1620984840000|2021-05-14 09:34:00|21.88|21.8|21.87|21.79|21.88|21.8|21.87|21.79|14
1620984860000|2021-05-14 09:34:20|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1620984890000|2021-05-14 09:34:50|||||||||1
1620984920000|2021-05-14 09:35:20|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|2
1620984970000|2021-05-14 09:36:10|21.85|21.77|21.87|21.79|21.87|21.79|21.84|21.76|0
1620985010000|2021-05-14 09:36:50|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1620985050000|2021-05-14 09:37:30|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1620985070000|2021-05-14 09:37:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1620985080000|2021-05-14 09:38:00|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|0
1620985210000|2021-05-14 09:40:10|||||||||1
1620985220000|2021-05-14 09:40:20|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|174
1620985230000|2021-05-14 09:40:30|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|48
1620985240000|2021-05-14 09:40:40|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|17
1620985250000|2021-05-14 09:40:50|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1620985260000|2021-05-14 09:41:00|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1620985270000|2021-05-14 09:41:10|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1620985300000|2021-05-14 09:41:40|21.84|21.76|21.83|21.75|21.84|21.76|21.83|21.75|0
1620985310000|2021-05-14 09:41:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1620985340000|2021-05-14 09:42:20|||||||||25
1620985370000|2021-05-14 09:42:50|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1620985440000|2021-05-14 09:44:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1620985460000|2021-05-14 09:44:20|||||||||22
1620985500000|2021-05-14 09:45:00|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|13
1620985510000|2021-05-14 09:45:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1620985520000|2021-05-14 09:45:20|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1620985540000|2021-05-14 09:45:40|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1620985550000|2021-05-14 09:45:50|||||||||1
1620985610000|2021-05-14 09:46:50|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1620985650000|2021-05-14 09:47:30|21.78|21.7|21.74|21.66|21.78|21.7|21.74|21.66|0
1620985690000|2021-05-14 09:48:10|||||||||1
1620985740000|2021-05-14 09:49:00|||||||||35
1620985750000|2021-05-14 09:49:10|||||||||4
1620985770000|2021-05-14 09:49:30|||||||||8
1620985780000|2021-05-14 09:49:40|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|35
1620985810000|2021-05-14 09:50:10|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|0
1620985840000|2021-05-14 09:50:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|171
1620985860000|2021-05-14 09:51:00|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|0
1620985870000|2021-05-14 09:51:10|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|0
1620985930000|2021-05-14 09:52:10|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1620985940000|2021-05-14 09:52:20|||||||||25
1620985950000|2021-05-14 09:52:30|||||||||33
1620985980000|2021-05-14 09:53:00|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1620985990000|2021-05-14 09:53:10|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|18
1620986000000|2021-05-14 09:53:20|||||||||1
1620986010000|2021-05-14 09:53:30|||||||||2
1620986040000|2021-05-14 09:54:00|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|9
1620986080000|2021-05-14 09:54:40|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|10
1620986090000|2021-05-14 09:54:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1620986140000|2021-05-14 09:55:40|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1620986170000|2021-05-14 09:56:10|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1620986180000|2021-05-14 09:56:20|21.89|21.81|21.94|21.86|21.94|21.86|21.89|21.81|7
1620986190000|2021-05-14 09:56:30|21.93|21.85|21.93|21.85|21.94|21.86|21.89|21.81|15
1620986210000|2021-05-14 09:56:50|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|6
1620986230000|2021-05-14 09:57:10|21.93|21.85|21.89|21.81|21.93|21.85|21.89|21.81|0
1620986240000|2021-05-14 09:57:20|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1620986260000|2021-05-14 09:57:40|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1620986310000|2021-05-14 09:58:30|||||||||1
1620986580000|2021-05-14 10:03:00|21.88|21.8|21.84|21.76|21.88|21.8|21.84|21.76|41
1620986610000|2021-05-14 10:03:30|21.85|21.77|21.89|21.81|21.89|21.81|21.85|21.77|0
1620986630000|2021-05-14 10:03:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|61
1620986640000|2021-05-14 10:04:00|||||||||168
1620986660000|2021-05-14 10:04:20|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|5
1620986690000|2021-05-14 10:04:50|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|50
1620986700000|2021-05-14 10:05:00|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|0
1620986730000|2021-05-14 10:05:30|21.89|21.81|21.89|21.81|21.91|21.83|21.89|21.81|0
1620986780000|2021-05-14 10:06:20|||||||||1
1620986810000|2021-05-14 10:06:50|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|8
1620986920000|2021-05-14 10:08:40|21.89|21.81|21.94|21.86|21.94|21.86|21.89|21.81|22
1620986940000|2021-05-14 10:09:00|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|0
1620987060000|2021-05-14 10:11:00|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|19
1620987070000|2021-05-14 10:11:10|||||||||2
1620987100000|2021-05-14 10:11:40|||||||||107
1620987110000|2021-05-14 10:11:50|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|3
1620987190000|2021-05-14 10:13:10|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|51
1620987200000|2021-05-14 10:13:20|||||||||3
1620987210000|2021-05-14 10:13:30|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1620987230000|2021-05-14 10:13:50|21.99|21.91|22.03|21.95|22.03|21.95|21.99|21.91|0
1620987240000|2021-05-14 10:14:00|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1620987330000|2021-05-14 10:15:30|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|12
1620987350000|2021-05-14 10:15:50|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|6
1620987360000|2021-05-14 10:16:00|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|2
1620987500000|2021-05-14 10:18:20|||||||||10
1620987510000|2021-05-14 10:18:30|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1620987600000|2021-05-14 10:20:00|||||||||40
1620987630000|2021-05-14 10:20:30|21.94|21.86|21.98|21.9|21.98|21.9|21.93|21.85|3
1620987670000|2021-05-14 10:21:10|||||||||3
1620987700000|2021-05-14 10:21:40|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1620987720000|2021-05-14 10:22:00|||||||||22
1620987730000|2021-05-14 10:22:10|21.98|21.9|21.93|21.85|21.98|21.9|21.93|21.85|0
1620987850000|2021-05-14 10:24:10|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|4
1620987860000|2021-05-14 10:24:20|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|1
1620987870000|2021-05-14 10:24:30|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|1
1620987910000|2021-05-14 10:25:10|||||||||2
1620987920000|2021-05-14 10:25:20|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1620988080000|2021-05-14 10:28:00|21.91|21.83|21.93|21.85|21.93|21.85|21.88|21.8|10
1620988090000|2021-05-14 10:28:10|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|22
1620988110000|2021-05-14 10:28:30|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1620988120000|2021-05-14 10:28:40|21.93|21.85|21.93|21.85|21.93|21.85|21.91|21.83|3
1620988190000|2021-05-14 10:29:50|||||||||22
1620988270000|2021-05-14 10:31:10|||||||||1
1620988300000|2021-05-14 10:31:40|||||||||1
1620988330000|2021-05-14 10:32:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1620988340000|2021-05-14 10:32:20|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|2
1620988350000|2021-05-14 10:32:30|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1620988360000|2021-05-14 10:32:40|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1620988370000|2021-05-14 10:32:50|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|0
1620988380000|2021-05-14 10:33:00|21.89|21.81|21.93|21.85|21.93|21.85|21.89|21.81|0
1620988410000|2021-05-14 10:33:30|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|3
1620988450000|2021-05-14 10:34:10|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|6
1620988490000|2021-05-14 10:34:50|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|11
1620988500000|2021-05-14 10:35:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1620988520000|2021-05-14 10:35:20|21.88|21.8|21.93|21.85|21.93|21.85|21.88|21.8|8
1620988600000|2021-05-14 10:36:40|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|32
1620988610000|2021-05-14 10:36:50|||||||||3
1620988650000|2021-05-14 10:37:30|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|0
1620988670000|2021-05-14 10:37:50|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1620988680000|2021-05-14 10:38:00|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1620988690000|2021-05-14 10:38:10|21.96|21.88|21.96|21.88|21.96|21.88|21.94|21.86|0
1620988700000|2021-05-14 10:38:20|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1620988800000|2021-05-14 10:40:00|21.93|21.85|21.91|21.83|21.93|21.85|21.91|21.83|2
1620988830000|2021-05-14 10:40:30|21.93|21.85|21.91|21.83|21.93|21.85|21.91|21.83|0
1620988850000|2021-05-14 10:40:50|21.93|21.85|21.91|21.83|21.93|21.85|21.91|21.83|0
1620988860000|2021-05-14 10:41:00|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1620988870000|2021-05-14 10:41:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1620988900000|2021-05-14 10:41:40|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|5
1620988920000|2021-05-14 10:42:00|||||||||166
1620989060000|2021-05-14 10:44:20|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|14
1620989120000|2021-05-14 10:45:20|||||||||59
1620989170000|2021-05-14 10:46:10|21.89|21.81|21.89|21.81|21.89|21.81|21.88|21.8|0
1620989180000|2021-05-14 10:46:20|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1620989200000|2021-05-14 10:46:40|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|4
1620989220000|2021-05-14 10:47:00|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|0
1620989230000|2021-05-14 10:47:10|21.89|21.81|21.93|21.85|21.93|21.85|21.89|21.81|0
1620989260000|2021-05-14 10:47:40|||||||||290
1620989280000|2021-05-14 10:48:00|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|0
1620989310000|2021-05-14 10:48:30|21.89|21.81|21.93|21.85|21.93|21.85|21.89|21.81|0
1620989320000|2021-05-14 10:48:40|||||||||1
1620989330000|2021-05-14 10:48:50|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1620989340000|2021-05-14 10:49:00|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1620989350000|2021-05-14 10:49:10|21.89|21.81|21.89|21.81|21.89|21.81|21.88|21.8|0
1620989360000|2021-05-14 10:49:20|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|0
1620989380000|2021-05-14 10:49:40|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1620989410000|2021-05-14 10:50:10|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1620989420000|2021-05-14 10:50:20|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1620989470000|2021-05-14 10:51:10|21.84|21.76|21.84|21.76|21.86|21.78|21.83|21.75|0
1620989480000|2021-05-14 10:51:20|21.83|21.75|21.83|21.75|21.84|21.76|21.83|21.75|20
1620989490000|2021-05-14 10:51:30|||||||||20
1620989500000|2021-05-14 10:51:40|21.84|21.76|21.83|21.75|21.84|21.76|21.83|21.75|0
1620989510000|2021-05-14 10:51:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1620989520000|2021-05-14 10:52:00|21.83|21.75|21.83|21.75|21.84|21.76|21.83|21.75|0
1620989530000|2021-05-14 10:52:10|21.84|21.76|21.84|21.76|21.84|21.76|21.83|21.75|0
1620989540000|2021-05-14 10:52:20|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1620989550000|2021-05-14 10:52:30|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1620989560000|2021-05-14 10:52:40|21.83|21.75|21.83|21.75|21.84|21.76|21.83|21.75|20
1620989570000|2021-05-14 10:52:50|21.84|21.76|21.83|21.75|21.84|21.76|21.83|21.75|0
1620989580000|2021-05-14 10:53:00|21.84|21.76|21.84|21.76|21.84|21.76|21.83|21.75|0
1620989600000|2021-05-14 10:53:20|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1620989620000|2021-05-14 10:53:40|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1620989630000|2021-05-14 10:53:50|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1620989650000|2021-05-14 10:54:10|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1620989660000|2021-05-14 10:54:20|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1620989670000|2021-05-14 10:54:30|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1620989680000|2021-05-14 10:54:40|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1620989690000|2021-05-14 10:54:50|21.83|21.75|21.83|21.75|21.84|21.76|21.83|21.75|0
1620989750000|2021-05-14 10:55:50|21.84|21.76|21.83|21.75|21.84|21.76|21.83|21.75|0
1620989760000|2021-05-14 10:56:00|21.84|21.76|21.86|21.78|21.86|21.78|21.84|21.76|0
1620989790000|2021-05-14 10:56:30|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1620989800000|2021-05-14 10:56:40|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1620989810000|2021-05-14 10:56:50|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1620989890000|2021-05-14 10:58:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1620989950000|2021-05-14 10:59:10|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1620989990000|2021-05-14 10:59:50|21.89|21.81|21.93|21.85|21.93|21.85|21.89|21.81|0
1620990000000|2021-05-14 11:00:00|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|5
1620990050000|2021-05-14 11:00:50|21.89|21.81|21.92|21.84|21.92|21.84|21.89|21.81|1
1620990060000|2021-05-14 11:01:00|21.91|21.83|21.89|21.81|21.92|21.84|21.89|21.81|0
1620990070000|2021-05-14 11:01:10|21.92|21.84|21.89|21.81|21.92|21.84|21.89|21.81|26
1620990080000|2021-05-14 11:01:20|21.92|21.84|21.92|21.84|21.92|21.84|21.89|21.81|0
1620990090000|2021-05-14 11:01:30|21.89|21.81|21.89|21.81|21.92|21.84|21.89|21.81|0
1620990110000|2021-05-14 11:01:50|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|1
1620990120000|2021-05-14 11:02:00|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1620990160000|2021-05-14 11:02:40|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|0
1620990170000|2021-05-14 11:02:50|21.85|21.77|21.85|21.77|21.87|21.79|21.85|21.77|0
1620990180000|2021-05-14 11:03:00|21.89|21.81|21.85|21.77|21.89|21.81|21.85|21.77|0
1620990200000|2021-05-14 11:03:20|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1620990210000|2021-05-14 11:03:30|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1620990240000|2021-05-14 11:04:00|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|18
1620990300000|2021-05-14 11:05:00|||||||||51
1620990380000|2021-05-14 11:06:20|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|7
1620990440000|2021-05-14 11:07:20|||||||||10
1620990490000|2021-05-14 11:08:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|2
1620990520000|2021-05-14 11:08:40|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|26
1620990560000|2021-05-14 11:09:20|21.81|21.73|21.81|21.73|21.81|21.73|21.79|21.71|29
1620990590000|2021-05-14 11:09:50|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1620990620000|2021-05-14 11:10:20|21.84|21.76|21.84|21.76|21.84|21.76|21.83|21.75|14
1620990710000|2021-05-14 11:11:50|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1620990720000|2021-05-14 11:12:00|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1620990730000|2021-05-14 11:12:10|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1620990750000|2021-05-14 11:12:30|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1620990760000|2021-05-14 11:12:40|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1620990790000|2021-05-14 11:13:10|||||||||2
1620990830000|2021-05-14 11:13:50|||||||||19
1620990900000|2021-05-14 11:15:00|||||||||4
1620990930000|2021-05-14 11:15:30|||||||||60
1620991160000|2021-05-14 11:19:20|||||||||4
1620991190000|2021-05-14 11:19:50|21.83|21.75|21.79|21.71|21.83|21.75|21.79|21.71|13
1620991200000|2021-05-14 11:20:00|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|4
1620991220000|2021-05-14 11:20:20|||||||||14
1620991350000|2021-05-14 11:22:30|||||||||24
1620991430000|2021-05-14 11:23:50|||||||||3
1620991520000|2021-05-14 11:25:20|||||||||1
1620991530000|2021-05-14 11:25:30|||||||||10
1620991680000|2021-05-14 11:28:00|21.75|21.67|21.79|21.71|21.79|21.71|21.75|21.67|0
1620991780000|2021-05-14 11:29:40|21.77|21.69|21.74|21.66|21.77|21.69|21.74|21.66|5
1620991790000|2021-05-14 11:29:50|||||||||10
1620991800000|2021-05-14 11:30:00|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|51
1620991810000|2021-05-14 11:30:10|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|15
1620991830000|2021-05-14 11:30:30|21.74|21.66|21.78|21.7|21.78|21.7|21.74|21.66|0
1620991850000|2021-05-14 11:30:50|||||||||2
1620991860000|2021-05-14 11:31:00|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|5
1620991900000|2021-05-14 11:31:40|||||||||1
1620991920000|2021-05-14 11:32:00|21.74|21.66|21.74|21.66|21.78|21.7|21.74|21.66|0
1620991930000|2021-05-14 11:32:10|21.76|21.68|21.76|21.68|21.76|21.68|21.74|21.66|6
1620991950000|2021-05-14 11:32:30|21.73|21.65|21.73|21.65|21.74|21.66|21.73|21.65|272
1620991960000|2021-05-14 11:32:40|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|120
1620991990000|2021-05-14 11:33:10|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|16
1620992000000|2021-05-14 11:33:20|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|1
1620992040000|2021-05-14 11:34:00|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|0
1620992050000|2021-05-14 11:34:10|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|57
1620992060000|2021-05-14 11:34:20|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1620992070000|2021-05-14 11:34:30|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|0
1620992100000|2021-05-14 11:35:00|||||||||41
1620992110000|2021-05-14 11:35:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1620992120000|2021-05-14 11:35:20|||||||||41
1620992130000|2021-05-14 11:35:30|21.78|21.7|21.78|21.7|21.78|21.7|21.76|21.68|0
1620992150000|2021-05-14 11:35:50|21.79|21.71|21.79|21.71|21.79|21.71|21.78|21.7|259
1620992160000|2021-05-14 11:36:00|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1620992170000|2021-05-14 11:36:10|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1620992200000|2021-05-14 11:36:40|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1620992220000|2021-05-14 11:37:00|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1620992230000|2021-05-14 11:37:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1620992290000|2021-05-14 11:38:10|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|8
1620992400000|2021-05-14 11:40:00|||||||||1
1620992420000|2021-05-14 11:40:20|||||||||21
1620992450000|2021-05-14 11:40:50|21.78|21.7|21.79|21.71|21.79|21.71|21.76|21.68|1
1620992460000|2021-05-14 11:41:00|||||||||1
1620992640000|2021-05-14 11:44:00|21.77|21.69|21.76|21.68|21.79|21.71|21.76|21.68|0
1620992650000|2021-05-14 11:44:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|6
1620992690000|2021-05-14 11:44:50|||||||||2
1620992700000|2021-05-14 11:45:00|||||||||10
1620992710000|2021-05-14 11:45:10|||||||||2
1620992740000|2021-05-14 11:45:40|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1620992750000|2021-05-14 11:45:50|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1620992760000|2021-05-14 11:46:00|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1620992770000|2021-05-14 11:46:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|87
1620992850000|2021-05-14 11:47:30|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1620992880000|2021-05-14 11:48:00|||||||||47
1620992890000|2021-05-14 11:48:10|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|13
1620992910000|2021-05-14 11:48:30|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|4
1620992920000|2021-05-14 11:48:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|5
1620992930000|2021-05-14 11:48:50|21.74|21.66|21.74|21.66|21.77|21.69|21.74|21.66|0
1620992940000|2021-05-14 11:49:00|21.79|21.71|21.74|21.66|21.79|21.71|21.74|21.66|3
1620992950000|2021-05-14 11:49:10|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|20
1620992960000|2021-05-14 11:49:20|||||||||20
1620993000000|2021-05-14 11:50:00|||||||||40
1620993060000|2021-05-14 11:51:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1620993070000|2021-05-14 11:51:10|21.79|21.71|21.79|21.71|21.79|21.71|21.77|21.69|0
1620993200000|2021-05-14 11:53:20|||||||||84
1620993220000|2021-05-14 11:53:40|21.75|21.67|21.79|21.71|21.79|21.71|21.75|21.67|50
1620993300000|2021-05-14 11:55:00|||||||||14
1620993320000|2021-05-14 11:55:20|21.75|21.67|21.77|21.69|21.77|21.69|21.75|21.67|35
1620993330000|2021-05-14 11:55:30|21.75|21.67|21.79|21.71|21.79|21.71|21.75|21.67|50
1620993340000|2021-05-14 11:55:40|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1620993350000|2021-05-14 11:55:50|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|28
1620993360000|2021-05-14 11:56:00|||||||||9
1620993370000|2021-05-14 11:56:10|21.79|21.71|21.75|21.67|21.79|21.71|21.75|21.67|22
1620993380000|2021-05-14 11:56:20|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|0
1620993400000|2021-05-14 11:56:40|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1620993420000|2021-05-14 11:57:00|||||||||3
1620993430000|2021-05-14 11:57:10|21.79|21.71|21.75|21.67|21.79|21.71|21.75|21.67|8
1620993560000|2021-05-14 11:59:20|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|0
1620993570000|2021-05-14 11:59:30|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1620993580000|2021-05-14 11:59:40|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1620993590000|2021-05-14 11:59:50|21.77|21.69|21.75|21.67|21.79|21.71|21.75|21.67|1
1620993600000|2021-05-14 12:00:00|||||||||22
1620993660000|2021-05-14 12:01:00|21.72|21.64|21.7|21.62|21.74|21.66|21.7|21.62|30
1620993780000|2021-05-14 12:03:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1620993810000|2021-05-14 12:03:30|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|7
1620993880000|2021-05-14 12:04:40|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|28
1620993890000|2021-05-14 12:04:50|21.7|21.62|21.75|21.67|21.75|21.67|21.7|21.62|0
1620993910000|2021-05-14 12:05:10|21.7|21.62|21.73|21.65|21.73|21.65|21.7|21.62|24
1620993920000|2021-05-14 12:05:20|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1620994000000|2021-05-14 12:06:40|||||||||1
1620994080000|2021-05-14 12:08:00|||||||||7
1620994190000|2021-05-14 12:09:50|||||||||12
1620994200000|2021-05-14 12:10:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|3
1620994220000|2021-05-14 12:10:20|||||||||10
1620994230000|2021-05-14 12:10:30|||||||||7
1620994250000|2021-05-14 12:10:50|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|1
1620994500000|2021-05-14 12:15:00|||||||||1
1620994520000|2021-05-14 12:15:20|||||||||1
1620994690000|2021-05-14 12:18:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|4
1620994720000|2021-05-14 12:18:40|||||||||6
1620994770000|2021-05-14 12:19:30|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1620994810000|2021-05-14 12:20:10|21.74|21.66|21.74|21.66|21.75|21.67|21.74|21.66|0
1620994820000|2021-05-14 12:20:20|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|0
1620994830000|2021-05-14 12:20:30|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1620994840000|2021-05-14 12:20:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1620994890000|2021-05-14 12:21:30|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1620994900000|2021-05-14 12:21:40|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|10
1620994910000|2021-05-14 12:21:50|||||||||9
1620994940000|2021-05-14 12:22:20|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1620994970000|2021-05-14 12:22:50|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1620994980000|2021-05-14 12:23:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1620994990000|2021-05-14 12:23:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|1
1620995010000|2021-05-14 12:23:30|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1620995080000|2021-05-14 12:24:40|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1620995170000|2021-05-14 12:26:10|||||||||250
1620995180000|2021-05-14 12:26:20|||||||||23
1620995370000|2021-05-14 12:29:30|||||||||59
1620995400000|2021-05-14 12:30:00|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|0
1620995410000|2021-05-14 12:30:10|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|21
1620995420000|2021-05-14 12:30:20|21.75|21.67|21.8|21.72|21.8|21.72|21.75|21.67|7
1620995430000|2021-05-14 12:30:30|21.79|21.71|21.79|21.71|21.8|21.72|21.75|21.67|4
1620995440000|2021-05-14 12:30:40|21.8|21.72|21.8|21.72|21.82|21.74|21.79|21.71|96
1620995450000|2021-05-14 12:30:50|21.79|21.71|21.79|21.71|21.8|21.72|21.79|21.71|0
1620995460000|2021-05-14 12:31:00|21.8|21.72|21.8|21.72|21.82|21.74|21.79|21.71|0
1620995470000|2021-05-14 12:31:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|1
1620995480000|2021-05-14 12:31:20|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1620995490000|2021-05-14 12:31:30|21.8|21.72|21.84|21.76|21.84|21.76|21.8|21.72|0
1620995500000|2021-05-14 12:31:40|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1620995510000|2021-05-14 12:31:50|21.87|21.79|21.9|21.82|21.9|21.82|21.87|21.79|50
1620995520000|2021-05-14 12:32:00|21.89|21.81|21.9|21.82|21.9|21.82|21.87|21.79|59
1620995530000|2021-05-14 12:32:10|21.87|21.79|21.85|21.77|21.9|21.82|21.85|21.77|1
1620995540000|2021-05-14 12:32:20|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|3
1620995560000|2021-05-14 12:32:40|21.93|21.85|21.9|21.82|21.95|21.87|21.9|21.82|4
1620995580000|2021-05-14 12:33:00|21.93|21.85|21.95|21.87|21.95|21.87|21.9|21.82|0
1620995590000|2021-05-14 12:33:10|||||||||1
1620995620000|2021-05-14 12:33:40|21.9|21.82|21.95|21.87|21.95|21.87|21.9|21.82|36
1620995630000|2021-05-14 12:33:50|21.9|21.82|21.9|21.82|21.93|21.85|21.9|21.82|0
1620995640000|2021-05-14 12:34:00|||||||||19
1620995650000|2021-05-14 12:34:10|21.93|21.85|21.9|21.82|21.93|21.85|21.9|21.82|1
1620995660000|2021-05-14 12:34:20|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1620995670000|2021-05-14 12:34:30|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1620995680000|2021-05-14 12:34:40|21.93|21.85|21.9|21.82|21.93|21.85|21.9|21.82|0
1620995700000|2021-05-14 12:35:00|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1620995710000|2021-05-14 12:35:10|21.93|21.85|21.95|21.87|21.95|21.87|21.93|21.85|23
1620995720000|2021-05-14 12:35:20|||||||||4
1620995730000|2021-05-14 12:35:30|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1620995760000|2021-05-14 12:36:00|21.93|21.85|21.95|21.87|21.95|21.87|21.9|21.82|3
1620995780000|2021-05-14 12:36:20|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|2
1620995790000|2021-05-14 12:36:30|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|7
1620995810000|2021-05-14 12:36:50|21.98|21.9|21.96|21.88|22|21.92|21.96|21.88|0
1620995820000|2021-05-14 12:37:00|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|4
1620995830000|2021-05-14 12:37:10|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|2
1620995890000|2021-05-14 12:38:10|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1620995900000|2021-05-14 12:38:20|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|3
1620995920000|2021-05-14 12:38:40|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1620995950000|2021-05-14 12:39:10|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|8
1620995960000|2021-05-14 12:39:20|21.88|21.8|21.9|21.82|21.9|21.82|21.88|21.8|0
1620996000000|2021-05-14 12:40:00|21.85|21.77|21.88|21.8|21.88|21.8|21.85|21.77|2
1620996010000|2021-05-14 12:40:10|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1620996040000|2021-05-14 12:40:40|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1620996050000|2021-05-14 12:40:50|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|77
1620996060000|2021-05-14 12:41:00|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|2
1620996070000|2021-05-14 12:41:10|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1620996090000|2021-05-14 12:41:30|21.81|21.73|21.81|21.73|21.81|21.73|21.78|21.7|0
1620996150000|2021-05-14 12:42:30|||||||||23
1620996180000|2021-05-14 12:43:00|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|2
1620996190000|2021-05-14 12:43:10|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1620996200000|2021-05-14 12:43:20|||||||||3
1620996230000|2021-05-14 12:43:50|||||||||2
1620996250000|2021-05-14 12:44:10|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1620996310000|2021-05-14 12:45:10|||||||||12
1620996370000|2021-05-14 12:46:10|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|36
1620996380000|2021-05-14 12:46:20|||||||||45
1620996390000|2021-05-14 12:46:30|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|0
1620996400000|2021-05-14 12:46:40|||||||||6
1620996410000|2021-05-14 12:46:50|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|0
1620996420000|2021-05-14 12:47:00|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|0
1620996430000|2021-05-14 12:47:10|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1620996500000|2021-05-14 12:48:20|21.7|21.62|21.74|21.66|21.74|21.66|21.7|21.62|3
1620996550000|2021-05-14 12:49:10|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1620996570000|2021-05-14 12:49:30|21.74|21.66|21.7|21.62|21.74|21.66|21.7|21.62|0
1620996700000|2021-05-14 12:51:40|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|3
1620996720000|2021-05-14 12:52:00|||||||||36
1620996730000|2021-05-14 12:52:10|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|0
1620996740000|2021-05-14 12:52:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1620996800000|2021-05-14 12:53:20|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|202
1620996810000|2021-05-14 12:53:30|21.65|21.57|21.7|21.62|21.7|21.62|21.65|21.57|78
1620996820000|2021-05-14 12:53:40|21.65|21.57|21.65|21.57|21.67|21.59|21.65|21.57|34
1620996830000|2021-05-14 12:53:50|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|159
1620996900000|2021-05-14 12:55:00|||||||||25
1620996910000|2021-05-14 12:55:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|18
1620996920000|2021-05-14 12:55:20|||||||||40
1620996930000|2021-05-14 12:55:30|||||||||2
1620996950000|2021-05-14 12:55:50|21.63|21.55|21.65|21.57|21.65|21.57|21.6|21.52|0
1620996960000|2021-05-14 12:56:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1620996970000|2021-05-14 12:56:10|21.65|21.57|21.6|21.52|21.65|21.57|21.6|21.52|0
1620996980000|2021-05-14 12:56:20|||||||||23
1620996990000|2021-05-14 12:56:30|21.59|21.51|21.57|21.49|21.59|21.51|21.55|21.47|5
1620997000000|2021-05-14 12:56:40|21.59|21.51|21.57|21.49|21.59|21.51|21.55|21.47|0
1620997010000|2021-05-14 12:56:50|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|50
1620997020000|2021-05-14 12:57:00|||||||||3
1620997140000|2021-05-14 12:59:00|21.5|21.42|21.49|21.41|21.52|21.44|21.49|21.41|0
1620997150000|2021-05-14 12:59:10|21.52|21.44|21.54|21.46|21.54|21.46|21.49|21.41|0
1620997160000|2021-05-14 12:59:20|21.52|21.44|21.49|21.41|21.54|21.46|21.49|21.41|82
1620997200000|2021-05-14 13:00:00|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|160
1620997230000|2021-05-14 13:00:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|68
1620997240000|2021-05-14 13:00:40|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|31
1620997270000|2021-05-14 13:01:10|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|69
1620997280000|2021-05-14 13:01:20|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|14
1620997310000|2021-05-14 13:01:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1620997330000|2021-05-14 13:02:10|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1620997350000|2021-05-14 13:02:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1620997370000|2021-05-14 13:02:50|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1620997380000|2021-05-14 13:03:00|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|0
1620997390000|2021-05-14 13:03:10|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1620997500000|2021-05-14 13:05:00|||||||||9
1620997540000|2021-05-14 13:05:40|21.5|21.42|21.49|21.41|21.5|21.42|21.49|21.41|45
1620997570000|2021-05-14 13:06:10|||||||||8
1620997590000|2021-05-14 13:06:30|||||||||9
1620997640000|2021-05-14 13:07:20|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|5
1620997710000|2021-05-14 13:08:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1620997720000|2021-05-14 13:08:40|||||||||12
1620997730000|2021-05-14 13:08:50|||||||||10
1620997770000|2021-05-14 13:09:30|21.44|21.36|21.44|21.36|21.46|21.38|21.44|21.36|0
1620997780000|2021-05-14 13:09:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1620997800000|2021-05-14 13:10:00|21.49|21.41|21.44|21.36|21.49|21.41|21.44|21.36|0
1620997820000|2021-05-14 13:10:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1620997830000|2021-05-14 13:10:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1620997840000|2021-05-14 13:10:40|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|0
1620997850000|2021-05-14 13:10:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1620997860000|2021-05-14 13:11:00|||||||||22
1620997890000|2021-05-14 13:11:30|||||||||74
1620997930000|2021-05-14 13:12:10|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1620997960000|2021-05-14 13:12:40|21.44|21.36|21.44|21.36|21.46|21.38|21.44|21.36|0
1620998010000|2021-05-14 13:13:30|||||||||10
1620998090000|2021-05-14 13:14:50|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|113
1620998100000|2021-05-14 13:15:00|||||||||2
1620998110000|2021-05-14 13:15:10|||||||||12
1620998120000|2021-05-14 13:15:20|||||||||7
1620998150000|2021-05-14 13:15:50|||||||||16
1620998230000|2021-05-14 13:17:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1620998250000|2021-05-14 13:17:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1620998270000|2021-05-14 13:17:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1620998320000|2021-05-14 13:18:40|||||||||51
1620998370000|2021-05-14 13:19:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1620998380000|2021-05-14 13:19:40|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|0
1620998400000|2021-05-14 13:20:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|6
1620998410000|2021-05-14 13:20:10|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|20
1620998460000|2021-05-14 13:21:00|21.38|21.3|21.39|21.31|21.39|21.31|21.38|21.3|50
1620998470000|2021-05-14 13:21:10|21.38|21.3|21.38|21.3|21.39|21.31|21.38|21.3|0
1620998480000|2021-05-14 13:21:20|21.39|21.31|21.39|21.31|21.39|21.31|21.38|21.3|10
1620998490000|2021-05-14 13:21:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|20
1620998540000|2021-05-14 13:22:20|21.34|21.26|21.38|21.3|21.38|21.3|21.34|21.26|0
1620998590000|2021-05-14 13:23:10|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|31
1620998600000|2021-05-14 13:23:20|21.33|21.25|21.38|21.3|21.38|21.3|21.33|21.25|1
1620998640000|2021-05-14 13:24:00|21.34|21.26|21.35|21.27|21.36|21.28|21.33|21.25|0
1620998660000|2021-05-14 13:24:20|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1620998670000|2021-05-14 13:24:30|||||||||14
1620998700000|2021-05-14 13:25:00|||||||||2
1620998710000|2021-05-14 13:25:10|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|163
1620998720000|2021-05-14 13:25:20|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|258
1620998750000|2021-05-14 13:25:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|16
1620998770000|2021-05-14 13:26:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1620998890000|2021-05-14 13:28:10|21.37|21.29|21.33|21.25|21.37|21.29|21.33|21.25|0
1620999000000|2021-05-14 13:30:00|21.32|21.24|21.32|21.24|21.32|21.24|21.28|21.2|14
1620999010000|2021-05-14 13:30:10|21.28|21.2|21.28|21.2|21.32|21.24|21.28|21.2|0
1620999020000|2021-05-14 13:30:20|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|0
1620999030000|2021-05-14 13:30:30|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|56
1620999040000|2021-05-14 13:30:40|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|15
1620999060000|2021-05-14 13:31:00|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|1
1620999080000|2021-05-14 13:31:20|21.3|21.22|21.28|21.2|21.32|21.24|21.27|21.19|0
1620999090000|2021-05-14 13:31:30|21.3|21.22|21.3|21.22|21.32|21.24|21.28|21.2|0
1620999100000|2021-05-14 13:31:40|21.32|21.24|21.28|21.2|21.32|21.24|21.28|21.2|0
1620999110000|2021-05-14 13:31:50|21.32|21.24|21.28|21.2|21.32|21.24|21.28|21.2|0
1620999120000|2021-05-14 13:32:00|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|1
1620999130000|2021-05-14 13:32:10|21.32|21.24|21.28|21.2|21.32|21.24|21.28|21.2|0
1620999160000|2021-05-14 13:32:40|||||||||1
1620999180000|2021-05-14 13:33:00|21.27|21.19|21.25|21.17|21.28|21.2|21.23|21.15|0
1620999190000|2021-05-14 13:33:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1620999200000|2021-05-14 13:33:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|19
1620999230000|2021-05-14 13:33:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|30
1620999240000|2021-05-14 13:34:00|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|24
1620999250000|2021-05-14 13:34:10|21.34|21.26|21.34|21.26|21.34|21.26|21.33|21.25|0
1620999260000|2021-05-14 13:34:20|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|0
1620999270000|2021-05-14 13:34:30|21.33|21.25|21.33|21.25|21.34|21.26|21.33|21.25|100
1620999280000|2021-05-14 13:34:40|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|4
1620999290000|2021-05-14 13:34:50|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|0
1620999300000|2021-05-14 13:35:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1620999310000|2021-05-14 13:35:10|21.34|21.26|21.34|21.26|21.34|21.26|21.33|21.25|0
1620999350000|2021-05-14 13:35:50|21.33|21.25|21.33|21.25|21.33|21.25|21.29|21.21|1
1620999380000|2021-05-14 13:36:20|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1620999390000|2021-05-14 13:36:30|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1620999400000|2021-05-14 13:36:40|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|65
1620999420000|2021-05-14 13:37:00|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1620999430000|2021-05-14 13:37:10|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|0
1620999460000|2021-05-14 13:37:40|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|0
1620999470000|2021-05-14 13:37:50|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|4
1620999480000|2021-05-14 13:38:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|29
1620999500000|2021-05-14 13:38:20|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1620999510000|2021-05-14 13:38:30|21.29|21.21|21.33|21.25|21.33|21.25|21.29|21.21|0
1620999520000|2021-05-14 13:38:40|21.31|21.23|21.31|21.23|21.33|21.25|21.31|21.23|0
1620999530000|2021-05-14 13:38:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1620999540000|2021-05-14 13:39:00|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|0
1620999550000|2021-05-14 13:39:10|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|67
1620999560000|2021-05-14 13:39:20|21.34|21.26|21.31|21.23|21.34|21.26|21.29|21.21|25
1620999570000|2021-05-14 13:39:30|21.33|21.25|21.33|21.25|21.34|21.26|21.33|21.25|0
1620999580000|2021-05-14 13:39:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1620999590000|2021-05-14 13:39:50|21.29|21.21|21.33|21.25|21.33|21.25|21.29|21.21|0
1620999600000|2021-05-14 13:40:00|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|0
1620999610000|2021-05-14 13:40:10|21.28|21.2|21.26|21.18|21.29|21.21|21.24|21.16|16
1620999620000|2021-05-14 13:40:20|21.29|21.21|21.28|21.2|21.29|21.21|21.28|21.2|18
1620999630000|2021-05-14 13:40:30|21.29|21.21|21.29|21.21|21.29|21.21|21.28|21.2|0
1620999640000|2021-05-14 13:40:40|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|15
1620999650000|2021-05-14 13:40:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|17
1620999660000|2021-05-14 13:41:00|21.29|21.21|21.24|21.16|21.29|21.21|21.24|21.16|4
1620999670000|2021-05-14 13:41:10|21.28|21.2|21.24|21.16|21.28|21.2|21.24|21.16|0
1620999680000|2021-05-14 13:41:20|21.26|21.18|21.26|21.18|21.26|21.18|21.24|21.16|0
1620999690000|2021-05-14 13:41:30|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1620999720000|2021-05-14 13:42:00|21.26|21.18|21.26|21.18|21.29|21.21|21.26|21.18|0
1620999730000|2021-05-14 13:42:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1620999740000|2021-05-14 13:42:20|||||||||24
1620999750000|2021-05-14 13:42:30|||||||||3
1620999780000|2021-05-14 13:43:00|21.23|21.15|21.23|21.15|21.24|21.16|21.23|21.15|12
1620999790000|2021-05-14 13:43:10|21.19|21.11|21.19|21.11|21.21|21.13|21.19|21.11|37
1620999800000|2021-05-14 13:43:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|10
1620999830000|2021-05-14 13:43:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1620999840000|2021-05-14 13:44:00|21.2|21.12|21.2|21.12|21.21|21.13|21.18|21.1|0
1620999850000|2021-05-14 13:44:10|21.18|21.1|21.2|21.12|21.21|21.13|21.18|21.1|0
1620999860000|2021-05-14 13:44:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1620999890000|2021-05-14 13:44:50|21.13|21.05|21.15|21.07|21.18|21.1|21.13|21.05|5
1620999900000|2021-05-14 13:45:00|21.13|21.05|21.13|21.05|21.14|21.06|21.13|21.05|0
1620999930000|2021-05-14 13:45:30|21.11|21.03|21.11|21.03|21.13|21.05|21.11|21.03|0
1620999940000|2021-05-14 13:45:40|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1620999950000|2021-05-14 13:45:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|143
1620999960000|2021-05-14 13:46:00|21.08|21|21.08|21|21.08|21|21.08|21|0
1620999970000|2021-05-14 13:46:10|21.07|20.99|21.08|21|21.08|21|21.07|20.99|0
1620999980000|2021-05-14 13:46:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1620999990000|2021-05-14 13:46:30|21.08|21|21.08|21|21.08|21|21.07|20.99|0
1621000010000|2021-05-14 13:46:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1621000020000|2021-05-14 13:47:00|21.08|21|21.08|21|21.08|21|21.07|20.99|0
1621000030000|2021-05-14 13:47:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|45
1621000040000|2021-05-14 13:47:20|21.08|21|21.07|20.99|21.08|21|21.07|20.99|144
1621000070000|2021-05-14 13:47:50|||||||||5
1621000090000|2021-05-14 13:48:10|21.1|21.02|21.12|21.04|21.12|21.04|21.07|20.99|24
1621000100000|2021-05-14 13:48:20|21.07|20.99|21.12|21.04|21.12|21.04|21.07|20.99|110
1621000110000|2021-05-14 13:48:30|21.1|21.02|21.07|20.99|21.12|21.04|21.07|20.99|0
1621000120000|2021-05-14 13:48:40|21.1|21.02|21.07|20.99|21.12|21.04|21.07|20.99|200
1621000130000|2021-05-14 13:48:50|||||||||109
1621000170000|2021-05-14 13:49:30|21.1|21.02|21.07|20.99|21.1|21.02|21.07|20.99|25
1621000180000|2021-05-14 13:49:40|21.12|21.04|21.07|20.99|21.12|21.04|21.07|20.99|48
1621000200000|2021-05-14 13:50:00|||||||||8
1621000210000|2021-05-14 13:50:10|||||||||14
1621000220000|2021-05-14 13:50:20|||||||||10
1621000230000|2021-05-14 13:50:30|||||||||9
1621000240000|2021-05-14 13:50:40|||||||||157
1621000260000|2021-05-14 13:51:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|13
1621000290000|2021-05-14 13:51:30|20.97|20.89|21|20.92|21.02|20.94|20.97|20.89|151
1621000300000|2021-05-14 13:51:40|20.97|20.89|20.99|20.91|21.02|20.94|20.97|20.89|109
1621000310000|2021-05-14 13:51:50|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1621000350000|2021-05-14 13:52:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|14
1621000360000|2021-05-14 13:52:40|20.92|20.84|20.92|20.84|20.94|20.86|20.92|20.84|0
1621000370000|2021-05-14 13:52:50|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|27
1621000380000|2021-05-14 13:53:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|45
1621000400000|2021-05-14 13:53:20|||||||||7
1621000410000|2021-05-14 13:53:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|5
1621000430000|2021-05-14 13:53:50|||||||||50
1621000440000|2021-05-14 13:54:00|||||||||18
1621000480000|2021-05-14 13:54:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1621000490000|2021-05-14 13:54:50|20.86|20.78|20.86|20.78|20.88|20.8|20.86|20.78|0
1621000500000|2021-05-14 13:55:00|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|20
1621000510000|2021-05-14 13:55:10|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|0
1621000520000|2021-05-14 13:55:20|||||||||10
1621000540000|2021-05-14 13:55:40|||||||||7
1621000550000|2021-05-14 13:55:50|||||||||30
1621000560000|2021-05-14 13:56:00|||||||||10
1621000650000|2021-05-14 13:57:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|48
1621000660000|2021-05-14 13:57:40|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|46
1621000670000|2021-05-14 13:57:50|||||||||16
1621000680000|2021-05-14 13:58:00|20.83|20.75|20.86|20.78|20.86|20.78|20.83|20.75|0
1621000690000|2021-05-14 13:58:10|20.85|20.77|20.81|20.73|20.85|20.77|20.81|20.73|10
1621000740000|2021-05-14 13:59:00|||||||||1
1621000750000|2021-05-14 13:59:10|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|63
1621000760000|2021-05-14 13:59:20|20.85|20.77|20.81|20.73|20.85|20.77|20.81|20.73|0
1621000800000|2021-05-14 14:00:00|20.76|20.68|20.81|20.73|20.81|20.73|20.76|20.68|85
1621000810000|2021-05-14 14:00:10|20.78|20.7|20.78|20.7|20.78|20.7|20.76|20.68|67
1621000820000|2021-05-14 14:00:20|20.81|20.73|20.81|20.73|20.81|20.73|20.78|20.7|0
1621000830000|2021-05-14 14:00:30|20.83|20.75|20.86|20.78|20.86|20.78|20.81|20.73|62
1621000840000|2021-05-14 14:00:40|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1621000850000|2021-05-14 14:00:50|20.83|20.75|20.83|20.75|20.86|20.78|20.81|20.73|3
1621000860000|2021-05-14 14:01:00|20.81|20.73|20.81|20.73|20.83|20.75|20.81|20.73|0
1621000880000|2021-05-14 14:01:20|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|11
1621000890000|2021-05-14 14:01:30|20.78|20.7|20.81|20.73|20.81|20.73|20.76|20.68|9
1621000900000|2021-05-14 14:01:40|||||||||18
1621000920000|2021-05-14 14:02:00|||||||||2
1621000940000|2021-05-14 14:02:20|20.8|20.72|20.8|20.72|20.8|20.72|20.76|20.68|0
1621000950000|2021-05-14 14:02:30|20.78|20.7|20.76|20.68|20.81|20.73|20.76|20.68|10
1621000960000|2021-05-14 14:02:40|20.78|20.7|20.78|20.7|20.8|20.72|20.76|20.68|23
1621000970000|2021-05-14 14:02:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|30
1621000980000|2021-05-14 14:03:00|20.83|20.75|20.86|20.78|20.86|20.78|20.83|20.75|0
1621001040000|2021-05-14 14:04:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1621001050000|2021-05-14 14:04:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1621001060000|2021-05-14 14:04:20|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|59
1621001070000|2021-05-14 14:04:30|||||||||57
1621001110000|2021-05-14 14:05:10|||||||||7
1621001150000|2021-05-14 14:05:50|20.88|20.8|20.91|20.83|20.91|20.83|20.88|20.8|8
1621001160000|2021-05-14 14:06:00|||||||||15
1621001170000|2021-05-14 14:06:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1621001180000|2021-05-14 14:06:20|20.96|20.88|20.96|20.88|20.96|20.88|20.93|20.85|8
1621001190000|2021-05-14 14:06:30|||||||||40
1621001200000|2021-05-14 14:06:40|||||||||1
1621001230000|2021-05-14 14:07:10|21.01|20.93|20.98|20.9|21.01|20.93|20.98|20.9|0
1621001250000|2021-05-14 14:07:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1621001300000|2021-05-14 14:08:20|||||||||170
1621001310000|2021-05-14 14:08:30|||||||||8
1621001330000|2021-05-14 14:08:50|20.98|20.9|21.01|20.93|21.01|20.93|20.96|20.88|0
1621001370000|2021-05-14 14:09:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|22
1621001380000|2021-05-14 14:09:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1621001390000|2021-05-14 14:09:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|50
1621001400000|2021-05-14 14:10:00|20.98|20.9|20.96|20.88|21.01|20.93|20.96|20.88|8
1621001440000|2021-05-14 14:10:40|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|24
1621001450000|2021-05-14 14:10:50|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1621001480000|2021-05-14 14:11:20|20.9|20.82|20.86|20.78|20.9|20.82|20.86|20.78|0
1621001500000|2021-05-14 14:11:40|||||||||1
1621001540000|2021-05-14 14:12:20|||||||||1
1621001570000|2021-05-14 14:12:50|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|53
1621001580000|2021-05-14 14:13:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|18
1621001590000|2021-05-14 14:13:10|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|22
1621001610000|2021-05-14 14:13:30|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|0
1621001620000|2021-05-14 14:13:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|1
1621001630000|2021-05-14 14:13:50|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|0
1621001640000|2021-05-14 14:14:00|20.86|20.78|20.85|20.77|20.88|20.8|20.85|20.77|0
1621001650000|2021-05-14 14:14:10|20.86|20.78|20.86|20.78|20.88|20.8|20.85|20.77|0
1621001660000|2021-05-14 14:14:20|20.85|20.77|20.85|20.77|20.88|20.8|20.85|20.77|0
1621001670000|2021-05-14 14:14:30|20.86|20.78|20.85|20.77|20.87|20.79|20.85|20.77|0
1621001700000|2021-05-14 14:15:00|20.87|20.79|20.85|20.77|20.9|20.82|20.85|20.77|0
1621001710000|2021-05-14 14:15:10|20.88|20.8|20.88|20.8|20.9|20.82|20.87|20.79|0
1621001720000|2021-05-14 14:15:20|20.9|20.82|20.9|20.82|20.91|20.83|20.9|20.82|40
1621001730000|2021-05-14 14:15:30|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1621001740000|2021-05-14 14:15:40|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|0
1621001750000|2021-05-14 14:15:50|20.9|20.82|20.9|20.82|20.93|20.85|20.9|20.82|22
1621001760000|2021-05-14 14:16:00|20.92|20.84|20.91|20.83|20.93|20.85|20.91|20.83|0
1621001770000|2021-05-14 14:16:10|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1621001780000|2021-05-14 14:16:20|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|8
1621001790000|2021-05-14 14:16:30|||||||||170
1621001800000|2021-05-14 14:16:40|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|72
1621001810000|2021-05-14 14:16:50|20.91|20.83|20.93|20.85|20.93|20.85|20.9|20.82|8
1621001820000|2021-05-14 14:17:00|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1621001830000|2021-05-14 14:17:10|20.91|20.83|20.92|20.84|20.95|20.87|20.9|20.82|38
1621001840000|2021-05-14 14:17:20|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|8
1621001850000|2021-05-14 14:17:30|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|2
1621001860000|2021-05-14 14:17:40|||||||||11
1621001870000|2021-05-14 14:17:50|20.92|20.84|20.9|20.82|20.93|20.85|20.9|20.82|0
1621001890000|2021-05-14 14:18:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|1
1621001900000|2021-05-14 14:18:20|20.93|20.85|20.92|20.84|20.95|20.87|20.9|20.82|0
1621001910000|2021-05-14 14:18:30|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|50
1621001950000|2021-05-14 14:19:10|||||||||1
1621001970000|2021-05-14 14:19:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1621001980000|2021-05-14 14:19:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1621001990000|2021-05-14 14:19:50|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1621002010000|2021-05-14 14:20:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1621002020000|2021-05-14 14:20:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1621002030000|2021-05-14 14:20:30|20.89|20.81|20.85|20.77|20.89|20.81|20.85|20.77|0
1621002040000|2021-05-14 14:20:40|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|8
1621002050000|2021-05-14 14:20:50|20.87|20.79|20.89|20.81|20.89|20.81|20.85|20.77|1
1621002070000|2021-05-14 14:21:10|20.87|20.79|20.87|20.79|20.87|20.79|20.85|20.77|0
1621002080000|2021-05-14 14:21:20|20.85|20.77|20.85|20.77|20.87|20.79|20.85|20.77|0
1621002090000|2021-05-14 14:21:30|20.84|20.76|20.85|20.77|20.87|20.79|20.84|20.76|51
1621002100000|2021-05-14 14:21:40|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|0
1621002110000|2021-05-14 14:21:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1621002120000|2021-05-14 14:22:00|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|2
1621002140000|2021-05-14 14:22:20|||||||||61
1621002170000|2021-05-14 14:22:50|||||||||1
1621002200000|2021-05-14 14:23:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1621002210000|2021-05-14 14:23:30|20.84|20.76|20.87|20.79|20.87|20.79|20.84|20.76|0
1621002220000|2021-05-14 14:23:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1621002230000|2021-05-14 14:23:50|20.84|20.76|20.87|20.79|20.89|20.81|20.84|20.76|33
1621002240000|2021-05-14 14:24:00|20.84|20.76|20.89|20.81|20.92|20.84|20.84|20.76|43
1621002260000|2021-05-14 14:24:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1621002270000|2021-05-14 14:24:30|20.84|20.76|20.87|20.79|20.87|20.79|20.84|20.76|0
1621002280000|2021-05-14 14:24:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1621002300000|2021-05-14 14:25:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1621002310000|2021-05-14 14:25:10|20.84|20.76|20.84|20.76|20.87|20.79|20.84|20.76|0
1621002330000|2021-05-14 14:25:30|20.83|20.75|20.83|20.75|20.84|20.76|20.83|20.75|1
1621002340000|2021-05-14 14:25:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1621002350000|2021-05-14 14:25:50|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|15
1621002360000|2021-05-14 14:26:00|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|0
1621002370000|2021-05-14 14:26:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1621002380000|2021-05-14 14:26:20|20.82|20.74|20.79|20.71|20.82|20.74|20.79|20.71|0
1621002390000|2021-05-14 14:26:30|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1621002400000|2021-05-14 14:26:40|20.79|20.71|20.79|20.71|20.82|20.74|20.79|20.71|0
1621002420000|2021-05-14 14:27:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1621002430000|2021-05-14 14:27:10|20.79|20.71|20.82|20.74|20.82|20.74|20.79|20.71|0
1621002440000|2021-05-14 14:27:20|20.79|20.71|20.79|20.71|20.82|20.74|20.79|20.71|0
1621002450000|2021-05-14 14:27:30|20.82|20.74|20.79|20.71|20.82|20.74|20.79|20.71|0
1621002460000|2021-05-14 14:27:40|20.82|20.74|20.79|20.71|20.82|20.74|20.79|20.71|0
1621002470000|2021-05-14 14:27:50|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|0
1621002480000|2021-05-14 14:28:00|20.79|20.71|20.79|20.71|20.82|20.74|20.79|20.71|0
1621002490000|2021-05-14 14:28:10|20.82|20.74|20.79|20.71|20.82|20.74|20.79|20.71|0
1621002500000|2021-05-14 14:28:20|20.82|20.74|20.79|20.71|20.82|20.74|20.79|20.71|0
1621002530000|2021-05-14 14:28:50|||||||||31
1621002550000|2021-05-14 14:29:10|20.8|20.72|20.84|20.76|20.84|20.76|20.8|20.72|0
1621002560000|2021-05-14 14:29:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1621002570000|2021-05-14 14:29:30|20.89|20.81|20.89|20.81|20.89|20.81|20.87|20.79|0
1621002580000|2021-05-14 14:29:40|20.85|20.77|20.9|20.82|20.9|20.82|20.85|20.77|47
1621002590000|2021-05-14 14:29:50|20.92|20.84|20.95|20.87|20.95|20.87|20.9|20.82|7
1621002600000|2021-05-14 14:30:00|20.92|20.84|20.85|20.77|20.92|20.84|20.85|20.77|0
1621002610000|2021-05-14 14:30:10|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|2
1621002620000|2021-05-14 14:30:20|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|8
1621002640000|2021-05-14 14:30:40|20.89|20.81|20.85|20.77|20.89|20.81|20.85|20.77|0
1621002650000|2021-05-14 14:30:50|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|0
1621002670000|2021-05-14 14:31:10|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1621002680000|2021-05-14 14:31:20|20.84|20.76|20.84|20.76|20.85|20.77|20.84|20.76|0
1621002690000|2021-05-14 14:31:30|20.85|20.77|20.85|20.77|20.85|20.77|20.84|20.76|0
1621002700000|2021-05-14 14:31:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1621002710000|2021-05-14 14:31:50|20.85|20.77|20.85|20.77|20.85|20.77|20.84|20.76|0
1621002720000|2021-05-14 14:32:00|20.87|20.79|20.85|20.77|20.89|20.81|20.85|20.77|0
1621002730000|2021-05-14 14:32:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1621002750000|2021-05-14 14:32:30|20.89|20.81|20.89|20.81|20.89|20.81|20.87|20.79|0
1621002760000|2021-05-14 14:32:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1621002770000|2021-05-14 14:32:50|20.84|20.76|20.84|20.76|20.85|20.77|20.84|20.76|0
1621002890000|2021-05-14 14:34:50|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|82
1621002920000|2021-05-14 14:35:20|||||||||3
1621002930000|2021-05-14 14:35:30|||||||||50
1621002980000|2021-05-14 14:36:20|||||||||10
1621002990000|2021-05-14 14:36:30|20.87|20.79|20.9|20.82|20.9|20.82|20.87|20.79|121
1621003000000|2021-05-14 14:36:40|||||||||1
1621003010000|2021-05-14 14:36:50|20.94|20.86|20.9|20.82|20.94|20.86|20.9|20.82|0
1621003020000|2021-05-14 14:37:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1621003030000|2021-05-14 14:37:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|6
1621003040000|2021-05-14 14:37:20|20.89|20.81|20.94|20.86|20.94|20.86|20.89|20.81|0
1621003050000|2021-05-14 14:37:30|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1621003060000|2021-05-14 14:37:40|20.9|20.82|20.9|20.82|20.92|20.84|20.9|20.82|0
1621003070000|2021-05-14 14:37:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|10
1621003100000|2021-05-14 14:38:20|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|7
1621003110000|2021-05-14 14:38:30|20.9|20.82|20.94|20.86|20.94|20.86|20.9|20.82|0
1621003150000|2021-05-14 14:39:10|||||||||29
1621003160000|2021-05-14 14:39:20|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|46
1621003170000|2021-05-14 14:39:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|2
1621003180000|2021-05-14 14:39:40|20.97|20.89|20.97|20.89|20.97|20.89|20.95|20.87|0
1621003190000|2021-05-14 14:39:50|20.95|20.87|20.95|20.87|20.97|20.89|20.95|20.87|1
1621003200000|2021-05-14 14:40:00|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|3
1621003210000|2021-05-14 14:40:10|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|0
1621003220000|2021-05-14 14:40:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|21
1621003270000|2021-05-14 14:41:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|36
1621003280000|2021-05-14 14:41:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|129
1621003310000|2021-05-14 14:41:50|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|200
1621003320000|2021-05-14 14:42:00|20.95|20.87|20.95|20.87|20.95|20.87|20.94|20.86|8
1621003340000|2021-05-14 14:42:20|20.99|20.91|20.99|20.91|20.99|20.91|20.97|20.89|0
1621003360000|2021-05-14 14:42:40|21|20.92|21|20.92|21|20.92|21|20.92|203
1621003380000|2021-05-14 14:43:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|100
1621003390000|2021-05-14 14:43:10|21|20.92|20.99|20.91|21|20.92|20.99|20.91|63
1621003400000|2021-05-14 14:43:20|||||||||1
1621003420000|2021-05-14 14:43:40|21|20.92|21|20.92|21|20.92|21|20.92|16
1621003430000|2021-05-14 14:43:50|21.02|20.94|21|20.92|21.02|20.94|21|20.92|0
1621003440000|2021-05-14 14:44:00|21.02|20.94|21.02|20.94|21.04|20.96|21|20.92|192
1621003450000|2021-05-14 14:44:10|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|162
1621003470000|2021-05-14 14:44:30|||||||||1
1621003480000|2021-05-14 14:44:40|21.03|20.95|21.03|20.95|21.03|20.95|21.01|20.93|0
1621003490000|2021-05-14 14:44:50|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1621003500000|2021-05-14 14:45:00|21.01|20.93|20.95|20.87|21.01|20.93|20.95|20.87|18
1621003530000|2021-05-14 14:45:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|6
1621003540000|2021-05-14 14:45:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1621003570000|2021-05-14 14:46:10|||||||||1
1621003580000|2021-05-14 14:46:20|||||||||50
1621003600000|2021-05-14 14:46:40|20.93|20.85|20.9|20.82|20.93|20.85|20.9|20.82|5
1621003620000|2021-05-14 14:47:00|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|48
1621003650000|2021-05-14 14:47:30|||||||||5
1621003660000|2021-05-14 14:47:40|||||||||2
1621003680000|2021-05-14 14:48:00|20.89|20.81|20.85|20.77|20.89|20.81|20.85|20.77|0
1621003700000|2021-05-14 14:48:20|20.87|20.79|20.85|20.77|20.89|20.81|20.85|20.77|0
1621003730000|2021-05-14 14:48:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1621003740000|2021-05-14 14:49:00|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|0
1621003750000|2021-05-14 14:49:10|20.82|20.74|20.84|20.76|20.85|20.77|20.8|20.72|16
1621003760000|2021-05-14 14:49:20|20.82|20.74|20.82|20.74|20.84|20.76|20.82|20.74|0
1621003770000|2021-05-14 14:49:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1621003780000|2021-05-14 14:49:40|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|0
1621003860000|2021-05-14 14:51:00|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|21
1621003870000|2021-05-14 14:51:10|||||||||136
1621003930000|2021-05-14 14:52:10|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|28
1621003940000|2021-05-14 14:52:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|2
1621003960000|2021-05-14 14:52:40|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1621003970000|2021-05-14 14:52:50|20.84|20.76|20.85|20.77|20.87|20.79|20.84|20.76|0
1621003990000|2021-05-14 14:53:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1621004000000|2021-05-14 14:53:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1621004010000|2021-05-14 14:53:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1621004060000|2021-05-14 14:54:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1621004070000|2021-05-14 14:54:30|||||||||1
1621004110000|2021-05-14 14:55:10|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|2
1621004120000|2021-05-14 14:55:20|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|2
1621004130000|2021-05-14 14:55:30|20.82|20.74|20.8|20.72|20.85|20.77|20.8|20.72|23
1621004140000|2021-05-14 14:55:40|20.81|20.73|20.85|20.77|20.85|20.77|20.81|20.73|0
1621004160000|2021-05-14 14:56:00|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1621004170000|2021-05-14 14:56:10|20.83|20.75|20.8|20.72|20.83|20.75|20.8|20.72|0
1621004180000|2021-05-14 14:56:20|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1621004190000|2021-05-14 14:56:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|8
1621004200000|2021-05-14 14:56:40|||||||||39
1621004220000|2021-05-14 14:57:00|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|0
1621004230000|2021-05-14 14:57:10|||||||||150
1621004250000|2021-05-14 14:57:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1621004260000|2021-05-14 14:57:40|||||||||169
1621004270000|2021-05-14 14:57:50|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|124
1621004280000|2021-05-14 14:58:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1621004290000|2021-05-14 14:58:10|20.85|20.77|20.85|20.77|20.85|20.77|20.83|20.75|0
1621004300000|2021-05-14 14:58:20|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1621004330000|2021-05-14 14:58:50|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|59
1621004340000|2021-05-14 14:59:00|||||||||20
1621004350000|2021-05-14 14:59:10|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|0
1621004430000|2021-05-14 15:00:30|||||||||26
1621004470000|2021-05-14 15:01:10|20.83|20.75|20.86|20.78|20.86|20.78|20.81|20.73|4
1621004490000|2021-05-14 15:01:30|||||||||140
1621004500000|2021-05-14 15:01:40|||||||||146
1621004510000|2021-05-14 15:01:50|20.88|20.8|20.91|20.83|20.91|20.83|20.88|20.8|56
1621004520000|2021-05-14 15:02:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|11
1621004530000|2021-05-14 15:02:10|20.88|20.8|20.88|20.8|20.88|20.8|20.86|20.78|1
1621004540000|2021-05-14 15:02:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|32
1621004570000|2021-05-14 15:02:50|||||||||21
1621004620000|2021-05-14 15:03:40|||||||||91
1621004630000|2021-05-14 15:03:50|||||||||1
1621004640000|2021-05-14 15:04:00|||||||||10
1621004670000|2021-05-14 15:04:30|||||||||28
1621004730000|2021-05-14 15:05:30|||||||||35
1621004740000|2021-05-14 15:05:40|||||||||107
1621004760000|2021-05-14 15:06:00|||||||||93
1621004770000|2021-05-14 15:06:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1621004780000|2021-05-14 15:06:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|7
1621004800000|2021-05-14 15:06:40|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1621004810000|2021-05-14 15:06:50|||||||||44
1621004830000|2021-05-14 15:07:10|||||||||4
1621004870000|2021-05-14 15:07:50|20.8|20.72|20.78|20.7|20.81|20.73|20.76|20.68|52
1621004880000|2021-05-14 15:08:00|20.8|20.72|20.78|20.7|20.81|20.73|20.78|20.7|0
1621004890000|2021-05-14 15:08:10|20.81|20.73|20.81|20.73|20.81|20.73|20.8|20.72|0
1621004920000|2021-05-14 15:08:40|||||||||1
1621004970000|2021-05-14 15:09:30|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|1
1621004990000|2021-05-14 15:09:50|20.86|20.78|20.86|20.78|20.86|20.78|20.81|20.73|8
1621005000000|2021-05-14 15:10:00|20.83|20.75|20.8|20.72|20.83|20.75|20.8|20.72|280
1621005010000|2021-05-14 15:10:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1621005020000|2021-05-14 15:10:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|1
1621005030000|2021-05-14 15:10:30|20.74|20.66|20.75|20.67|20.75|20.67|20.72|20.64|337
1621005040000|2021-05-14 15:10:40|||||||||150
1621005050000|2021-05-14 15:10:50|||||||||20
1621005060000|2021-05-14 15:11:00|20.74|20.66|20.75|20.67|20.75|20.67|20.7|20.62|59
1621005070000|2021-05-14 15:11:10|||||||||358
1621005120000|2021-05-14 15:12:00|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|54
1621005130000|2021-05-14 15:12:10|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1621005140000|2021-05-14 15:12:20|20.76|20.68|20.71|20.63|20.76|20.68|20.71|20.63|2
1621005150000|2021-05-14 15:12:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1621005170000|2021-05-14 15:12:50|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1621005180000|2021-05-14 15:13:00|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1621005190000|2021-05-14 15:13:10|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1621005200000|2021-05-14 15:13:20|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1621005210000|2021-05-14 15:13:30|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1621005230000|2021-05-14 15:13:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1621005250000|2021-05-14 15:14:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|114
1621005260000|2021-05-14 15:14:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|5
1621005290000|2021-05-14 15:14:50|||||||||1
1621005300000|2021-05-14 15:15:00|20.65|20.57|20.65|20.57|20.66|20.58|20.65|20.57|7
1621005320000|2021-05-14 15:15:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1621005330000|2021-05-14 15:15:30|||||||||68
1621005350000|2021-05-14 15:15:50|20.6|20.52|20.6|20.52|20.61|20.53|20.6|20.52|4
1621005360000|2021-05-14 15:16:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1621005380000|2021-05-14 15:16:20|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|2
1621005450000|2021-05-14 15:17:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|4
1621005490000|2021-05-14 15:18:10|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|72
1621005500000|2021-05-14 15:18:20|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|0
1621005510000|2021-05-14 15:18:30|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|30
1621005520000|2021-05-14 15:18:40|20.61|20.53|20.61|20.53|20.61|20.53|20.6|20.52|8
1621005530000|2021-05-14 15:18:50|||||||||4
1621005540000|2021-05-14 15:19:00|20.6|20.52|20.6|20.52|20.61|20.53|20.6|20.52|29
1621005550000|2021-05-14 15:19:10|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|22
1621005570000|2021-05-14 15:19:30|||||||||20
1621005580000|2021-05-14 15:19:40|||||||||20
1621005590000|2021-05-14 15:19:50|||||||||22
1621005600000|2021-05-14 15:20:00|||||||||10
1621005610000|2021-05-14 15:20:10|||||||||10
1621005640000|2021-05-14 15:20:40|||||||||20
1621005650000|2021-05-14 15:20:50|||||||||27
1621005690000|2021-05-14 15:21:30|||||||||20
1621005700000|2021-05-14 15:21:40|20.64|20.56|20.64|20.56|20.64|20.56|20.6|20.52|0
1621005720000|2021-05-14 15:22:00|||||||||10
1621005730000|2021-05-14 15:22:10|||||||||520
1621005780000|2021-05-14 15:23:00|||||||||12
1621005800000|2021-05-14 15:23:20|||||||||103
1621005850000|2021-05-14 15:24:10|||||||||1
1621005900000|2021-05-14 15:25:00|||||||||10
1621005910000|2021-05-14 15:25:10|||||||||83
1621005920000|2021-05-14 15:25:20|||||||||14
1621005930000|2021-05-14 15:25:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|17
1621005940000|2021-05-14 15:25:40|||||||||17
1621005950000|2021-05-14 15:25:50|||||||||31
1621005960000|2021-05-14 15:26:00|||||||||21
1621005970000|2021-05-14 15:26:10|||||||||69
1621005980000|2021-05-14 15:26:20|||||||||18
1621005990000|2021-05-14 15:26:30|||||||||136
1621006000000|2021-05-14 15:26:40|||||||||22
1621006010000|2021-05-14 15:26:50|||||||||44
1621006020000|2021-05-14 15:27:00|||||||||36
1621006030000|2021-05-14 15:27:10|||||||||47
1621006040000|2021-05-14 15:27:20|20.6|20.52|20.64|20.56|20.64|20.56|20.6|20.52|70
1621006050000|2021-05-14 15:27:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|113
1621006060000|2021-05-14 15:27:40|||||||||21
1621006070000|2021-05-14 15:27:50|||||||||40
1621006080000|2021-05-14 15:28:00|20.69|20.61|20.65|20.57|20.69|20.61|20.65|20.57|33
1621006090000|2021-05-14 15:28:10|20.67|20.59|20.64|20.56|20.69|20.61|20.64|20.56|146
1621006100000|2021-05-14 15:28:20|||||||||26
1621006110000|2021-05-14 15:28:30|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|29
1621006120000|2021-05-14 15:28:40|20.62|20.54|20.6|20.52|20.64|20.56|20.6|20.52|50
1621006130000|2021-05-14 15:28:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|25
1621006140000|2021-05-14 15:29:00|||||||||57
1621006150000|2021-05-14 15:29:10|||||||||35
1621006160000|2021-05-14 15:29:20|||||||||60
1621006170000|2021-05-14 15:29:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|180
1621006180000|2021-05-14 15:29:40|20.57|20.49|20.54|20.46|20.57|20.49|20.54|20.46|62
1621006190000|2021-05-14 15:29:50|20.55|20.47|20.55|20.47|20.55|20.47|20.54|20.46|87
1621006200000|2021-05-14 15:30:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|36
1621006210000|2021-05-14 15:30:10|||||||||35
1621006220000|2021-05-14 15:30:20|20.5|20.42|20.52|20.44|20.54|20.46|20.5|20.42|14
1621006230000|2021-05-14 15:30:30|20.54|20.46|20.54|20.46|20.54|20.46|20.5|20.42|54
1621006240000|2021-05-14 15:30:40|20.52|20.44|20.54|20.46|20.54|20.46|20.5|20.42|178
1621006250000|2021-05-14 15:30:50|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|13
1621006260000|2021-05-14 15:31:00|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|0
1621006270000|2021-05-14 15:31:10|20.52|20.44|20.55|20.47|20.55|20.47|20.5|20.42|128
1621006290000|2021-05-14 15:31:30|||||||||12
1621006330000|2021-05-14 15:32:10|20.58|20.5|20.57|20.49|20.58|20.5|20.55|20.47|50
1621006340000|2021-05-14 15:32:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621006380000|2021-05-14 15:33:00|||||||||1
1621006420000|2021-05-14 15:33:40|||||||||80
1621006430000|2021-05-14 15:33:50|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|60
1621006450000|2021-05-14 15:34:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1621006460000|2021-05-14 15:34:20|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|6
1621006470000|2021-05-14 15:34:30|20.55|20.47|20.59|20.51|20.59|20.51|20.55|20.47|150
1621006480000|2021-05-14 15:34:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|12
1621006490000|2021-05-14 15:34:50|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|42
1621006500000|2021-05-14 15:35:00|20.59|20.51|20.54|20.46|20.59|20.51|20.54|20.46|1
1621006510000|2021-05-14 15:35:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621006520000|2021-05-14 15:35:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1621006590000|2021-05-14 15:36:30|||||||||1
1621006600000|2021-05-14 15:36:40|||||||||8
1621006620000|2021-05-14 15:37:00|20.59|20.51|20.57|20.49|20.59|20.51|20.54|20.46|13
1621006630000|2021-05-14 15:37:10|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|50
1621006640000|2021-05-14 15:37:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1621006650000|2021-05-14 15:37:30|20.57|20.49|20.57|20.49|20.57|20.49|20.54|20.46|0
1621006680000|2021-05-14 15:38:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1621006690000|2021-05-14 15:38:10|20.57|20.49|20.54|20.46|20.57|20.49|20.54|20.46|1
1621006720000|2021-05-14 15:38:40|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1621006760000|2021-05-14 15:39:20|||||||||3
1621006790000|2021-05-14 15:39:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1621006800000|2021-05-14 15:40:00|||||||||1
1621006870000|2021-05-14 15:41:10|20.59|20.51|20.64|20.56|20.64|20.56|20.59|20.51|10
1621006900000|2021-05-14 15:41:40|||||||||1
1621007010000|2021-05-14 15:43:30|||||||||1
1621007020000|2021-05-14 15:43:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|7
1621007030000|2021-05-14 15:43:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1621007040000|2021-05-14 15:44:00|20.63|20.55|20.68|20.6|20.68|20.6|20.63|20.55|77
1621007070000|2021-05-14 15:44:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|5
1621007080000|2021-05-14 15:44:40|20.64|20.56|20.68|20.6|20.68|20.6|20.64|20.56|1
1621007090000|2021-05-14 15:44:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|5
1621007120000|2021-05-14 15:45:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|2
1621007130000|2021-05-14 15:45:30|20.59|20.51|20.58|20.5|20.61|20.53|20.58|20.5|0
1621007300000|2021-05-14 15:48:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1621007320000|2021-05-14 15:48:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621007330000|2021-05-14 15:48:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1621007450000|2021-05-14 15:50:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1621007460000|2021-05-14 15:51:00|||||||||12
1621007480000|2021-05-14 15:51:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|2
1621007540000|2021-05-14 15:52:20|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|77
1621007550000|2021-05-14 15:52:30|20.78|20.7|20.78|20.7|20.78|20.7|20.73|20.65|4
1621007570000|2021-05-14 15:52:50|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|16
1621007580000|2021-05-14 15:53:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1621007590000|2021-05-14 15:53:10|20.77|20.69|20.77|20.69|20.77|20.69|20.75|20.67|4
1621007600000|2021-05-14 15:53:20|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|9
1621007610000|2021-05-14 15:53:30|20.75|20.67|20.78|20.7|20.78|20.7|20.75|20.67|0
1621007620000|2021-05-14 15:53:40|20.76|20.68|20.78|20.7|20.78|20.7|20.75|20.67|0
1621007630000|2021-05-14 15:53:50|20.75|20.67|20.78|20.7|20.78|20.7|20.75|20.67|7
1621007640000|2021-05-14 15:54:00|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1621007650000|2021-05-14 15:54:10|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1621007720000|2021-05-14 15:55:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|6
1621007760000|2021-05-14 15:56:00|20.72|20.64|20.7|20.62|20.72|20.64|20.68|20.6|0
1621007770000|2021-05-14 15:56:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1621007790000|2021-05-14 15:56:30|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1621007800000|2021-05-14 15:56:40|20.73|20.65|20.7|20.62|20.73|20.65|20.7|20.62|0
1621007810000|2021-05-14 15:56:50|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1621007890000|2021-05-14 15:58:10|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|14
1621007930000|2021-05-14 15:58:50|20.67|20.59|20.63|20.55|20.67|20.59|20.63|20.55|19
1621007950000|2021-05-14 15:59:10|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|3
1621007960000|2021-05-14 15:59:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|63
1621007970000|2021-05-14 15:59:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1621007990000|2021-05-14 15:59:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|29
1621008000000|2021-05-14 16:00:00|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|0
1621008010000|2021-05-14 16:00:10|20.63|20.55|20.66|20.58|20.66|20.58|20.63|20.55|0
1621008020000|2021-05-14 16:00:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1621008130000|2021-05-14 16:02:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|2
1621008140000|2021-05-14 16:02:20|||||||||1
1621008150000|2021-05-14 16:02:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1621008160000|2021-05-14 16:02:40|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|0
1621008180000|2021-05-14 16:03:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621008190000|2021-05-14 16:03:10|20.56|20.48|20.56|20.48|20.56|20.48|20.53|20.45|0
1621008230000|2021-05-14 16:03:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621008310000|2021-05-14 16:05:10|||||||||14
1621008320000|2021-05-14 16:05:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1621008340000|2021-05-14 16:05:40|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1621008360000|2021-05-14 16:06:00|20.54|20.46|20.54|20.46|20.56|20.48|20.54|20.46|0
1621008370000|2021-05-14 16:06:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1621008460000|2021-05-14 16:07:40|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1621008470000|2021-05-14 16:07:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1621008480000|2021-05-14 16:08:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1621008500000|2021-05-14 16:08:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621008530000|2021-05-14 16:08:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1621008550000|2021-05-14 16:09:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1621008560000|2021-05-14 16:09:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1621008570000|2021-05-14 16:09:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1621008700000|2021-05-14 16:11:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|14
1621008760000|2021-05-14 16:12:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1621008820000|2021-05-14 16:13:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|10
1621009030000|2021-05-14 16:17:10|||||||||1
1621009300000|2021-05-14 16:21:40|||||||||1
1621009400000|2021-05-14 16:23:20|||||||||2
1621009490000|2021-05-14 16:24:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1621009530000|2021-05-14 16:25:30|||||||||8
1621009550000|2021-05-14 16:25:50|20.43|20.35|20.39|20.31|20.43|20.35|20.38|20.3|6
1621009560000|2021-05-14 16:26:00|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1621009570000|2021-05-14 16:26:10|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1621009580000|2021-05-14 16:26:20|20.38|20.3|20.38|20.3|20.39|20.31|20.38|20.3|0
1621009590000|2021-05-14 16:26:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1621009600000|2021-05-14 16:26:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1621009660000|2021-05-14 16:27:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|5
1621009790000|2021-05-14 16:29:50|20.36|20.28|20.33|20.25|20.36|20.28|20.33|20.25|2
1621010140000|2021-05-14 16:35:40|20.38|20.3|20.33|20.25|20.38|20.3|20.33|20.25|8
1621010180000|2021-05-14 16:36:20|||||||||1
1621010200000|2021-05-14 16:36:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1621010210000|2021-05-14 16:36:50|20.33|20.25|20.33|20.25|20.34|20.26|20.33|20.25|0
1621010230000|2021-05-14 16:37:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1621010240000|2021-05-14 16:37:20|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|0
1621010250000|2021-05-14 16:37:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|1
1621010290000|2021-05-14 16:38:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1621010300000|2021-05-14 16:38:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1621010330000|2021-05-14 16:38:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1621010340000|2021-05-14 16:39:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1621010360000|2021-05-14 16:39:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1621010370000|2021-05-14 16:39:30|20.36|20.28|20.34|20.26|20.38|20.3|20.34|20.26|0
1621010380000|2021-05-14 16:39:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1621010390000|2021-05-14 16:39:50|20.33|20.25|20.36|20.28|20.36|20.28|20.33|20.25|0
1621010400000|2021-05-14 16:40:00|20.33|20.25|20.28|20.2|20.33|20.25|20.28|20.2|0
1621010450000|2021-05-14 16:40:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1621010460000|2021-05-14 16:41:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1621010550000|2021-05-14 16:42:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1621010730000|2021-05-14 16:45:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1621010750000|2021-05-14 16:45:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|15
1621010810000|2021-05-14 16:46:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1621010860000|2021-05-14 16:47:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1621010870000|2021-05-14 16:47:50|20.28|20.2|20.23|20.15|20.28|20.2|20.23|20.15|0
1621010940000|2021-05-14 16:49:00|||||||||1
1621011110000|2021-05-14 16:51:50|||||||||1
1621011140000|2021-05-14 16:52:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|10
1621011160000|2021-05-14 16:52:40|20.27|20.19|20.23|20.15|20.27|20.19|20.23|20.15|0
1621011180000|2021-05-14 16:53:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1621011220000|2021-05-14 16:53:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1621011310000|2021-05-14 16:55:10|||||||||1
1621011370000|2021-05-14 16:56:10|||||||||2
1621011460000|2021-05-14 16:57:40|||||||||1
1621011630000|2021-05-14 17:00:30|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|13
1621011640000|2021-05-14 17:00:40|20.26|20.18|20.26|20.18|20.26|20.18|20.23|20.15|0
1621011660000|2021-05-14 17:01:00|20.23|20.15|20.23|20.15|20.25|20.17|20.23|20.15|0
1621011670000|2021-05-14 17:01:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1621011690000|2021-05-14 17:01:30|20.23|20.15|20.23|20.15|20.26|20.18|20.23|20.15|0
1621011700000|2021-05-14 17:01:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1621011710000|2021-05-14 17:01:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1621011760000|2021-05-14 17:02:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1621011780000|2021-05-14 17:03:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1621011810000|2021-05-14 17:03:30|20.23|20.15|20.26|20.18|20.26|20.18|20.23|20.15|0
1621011830000|2021-05-14 17:03:50|||||||||2
1621011860000|2021-05-14 17:04:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1621011870000|2021-05-14 17:04:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1621011880000|2021-05-14 17:04:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|4
1621011920000|2021-05-14 17:05:20|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|0
1621012050000|2021-05-14 17:07:30|||||||||2
1621012070000|2021-05-14 17:07:50|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|3
1621012180000|2021-05-14 17:09:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1621012190000|2021-05-14 17:09:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1621012200000|2021-05-14 17:10:00|||||||||1
1621012240000|2021-05-14 17:10:40|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|1
1621012260000|2021-05-14 17:11:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1621012320000|2021-05-14 17:12:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1621012360000|2021-05-14 17:12:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1621012380000|2021-05-14 17:13:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1621012390000|2021-05-14 17:13:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1621012400000|2021-05-14 17:13:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1621012440000|2021-05-14 17:14:00|||||||||1
1621012460000|2021-05-14 17:14:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1621012620000|2021-05-14 17:17:00|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1621012660000|2021-05-14 17:17:40|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1621012670000|2021-05-14 17:17:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1621012680000|2021-05-14 17:18:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1621013000000|2021-05-14 17:23:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1621013020000|2021-05-14 17:23:40|20.25|20.17|20.28|20.2|20.28|20.2|20.25|20.17|0
1621013040000|2021-05-14 17:24:00|20.25|20.17|20.28|20.2|20.28|20.2|20.25|20.17|0
1621013090000|2021-05-14 17:24:50|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|0
1621013100000|2021-05-14 17:25:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1621013110000|2021-05-14 17:25:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1621013120000|2021-05-14 17:25:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1621013140000|2021-05-14 17:25:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1621013160000|2021-05-14 17:26:00|20.26|20.18|20.26|20.18|20.26|20.18|20.23|20.15|0
1621013170000|2021-05-14 17:26:10|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|0
1621013220000|2021-05-14 17:27:00|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|0
1621013230000|2021-05-14 17:27:10|20.26|20.18|20.25|20.17|20.28|20.2|20.25|20.17|0
1621013240000|2021-05-14 17:27:20|20.26|20.18|20.26|20.18|20.26|20.18|20.25|20.17|0
1621013290000|2021-05-14 17:28:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1621013310000|2021-05-14 17:28:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1621013360000|2021-05-14 17:29:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|18
1621013380000|2021-05-14 17:29:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1621013390000|2021-05-14 17:29:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|8
1621013520000|2021-05-14 17:32:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1621013530000|2021-05-14 17:32:10|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|0
1621013580000|2021-05-14 17:33:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|1
1621013590000|2021-05-14 17:33:10|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|6
1621013600000|2021-05-14 17:33:20|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|6
1621013610000|2021-05-14 17:33:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1621013620000|2021-05-14 17:33:40|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|9
1621013630000|2021-05-14 17:33:50|20.43|20.35|20.43|20.35|20.43|20.35|20.41|20.33|0
1621013640000|2021-05-14 17:34:00|20.41|20.33|20.43|20.35|20.43|20.35|20.39|20.31|0
1621013670000|2021-05-14 17:34:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1621013680000|2021-05-14 17:34:40|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1621013690000|2021-05-14 17:34:50|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1621013700000|2021-05-14 17:35:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1621013710000|2021-05-14 17:35:10|20.36|20.28|20.33|20.25|20.36|20.28|20.33|20.25|0
1621013740000|2021-05-14 17:35:40|20.31|20.23|20.33|20.25|20.33|20.25|20.28|20.2|0
1621013760000|2021-05-14 17:36:00|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1621013770000|2021-05-14 17:36:10|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|0
1621013800000|2021-05-14 17:36:40|||||||||12
1621013860000|2021-05-14 17:37:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1621013870000|2021-05-14 17:37:50|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|0
1621013880000|2021-05-14 17:38:00|||||||||1
1621013890000|2021-05-14 17:38:10|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|0
1621013900000|2021-05-14 17:38:20|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|0
1621013940000|2021-05-14 17:39:00|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|0
1621013950000|2021-05-14 17:39:10|20.29|20.21|20.31|20.23|20.33|20.25|20.29|20.21|0
1621013970000|2021-05-14 17:39:30|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|0
1621013980000|2021-05-14 17:39:40|20.33|20.25|20.33|20.25|20.33|20.25|20.31|20.23|0
1621014020000|2021-05-14 17:40:20|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|0
1621014030000|2021-05-14 17:40:30|20.31|20.23|20.28|20.2|20.31|20.23|20.28|20.2|2
1621014190000|2021-05-14 17:43:10|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|0
1621014210000|2021-05-14 17:43:30|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|0
1621014220000|2021-05-14 17:43:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1621014230000|2021-05-14 17:43:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1621014240000|2021-05-14 17:44:00|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|1
1621014250000|2021-05-14 17:44:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1621014270000|2021-05-14 17:44:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1621014280000|2021-05-14 17:44:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1621014340000|2021-05-14 17:45:40|20.26|20.18|20.29|20.21|20.29|20.21|20.26|20.18|1
1621014420000|2021-05-14 17:47:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1621014430000|2021-05-14 17:47:10|20.29|20.21|20.29|20.21|20.29|20.21|20.28|20.2|0
1621014440000|2021-05-14 17:47:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1621014450000|2021-05-14 17:47:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1621014510000|2021-05-14 17:48:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1621014530000|2021-05-14 17:48:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1621014540000|2021-05-14 17:49:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1621014560000|2021-05-14 17:49:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|1
1621014600000|2021-05-14 17:50:00|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1621014610000|2021-05-14 17:50:10|20.28|20.2|20.26|20.18|20.29|20.21|20.26|20.18|0
1621014620000|2021-05-14 17:50:20|20.28|20.2|20.26|20.18|20.29|20.21|20.26|20.18|0
1621014660000|2021-05-14 17:51:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1621014700000|2021-05-14 17:51:40|20.26|20.18|20.29|20.21|20.29|20.21|20.26|20.18|0
1621014750000|2021-05-14 17:52:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|2
1621014780000|2021-05-14 17:53:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1621014810000|2021-05-14 17:53:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1621014860000|2021-05-14 17:54:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1621014870000|2021-05-14 17:54:30|20.34|20.26|20.38|20.3|20.38|20.3|20.34|20.26|0
1621014880000|2021-05-14 17:54:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1621014910000|2021-05-14 17:55:10|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1621014960000|2021-05-14 17:56:00|20.31|20.23|20.34|20.26|20.34|20.26|20.31|20.23|0
1621015040000|2021-05-14 17:57:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1621015080000|2021-05-14 17:58:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1621015090000|2021-05-14 17:58:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1621015110000|2021-05-14 17:58:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1621015220000|2021-05-14 18:00:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1621015240000|2021-05-14 18:00:40|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|6
1621015280000|2021-05-14 18:01:20|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1621015300000|2021-05-14 18:01:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1621015310000|2021-05-14 18:01:50|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1621015390000|2021-05-14 18:03:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1621015400000|2021-05-14 18:03:20|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|3
1621015500000|2021-05-14 18:05:00|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1621015510000|2021-05-14 18:05:10|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|4
1621015520000|2021-05-14 18:05:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1621015530000|2021-05-14 18:05:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1621015540000|2021-05-14 18:05:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1621015550000|2021-05-14 18:05:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1621015580000|2021-05-14 18:06:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1621015700000|2021-05-14 18:08:20|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1621015710000|2021-05-14 18:08:30|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1621015720000|2021-05-14 18:08:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1621015730000|2021-05-14 18:08:50|||||||||1
1621015940000|2021-05-14 18:12:20|||||||||2
1621015950000|2021-05-14 18:12:30|||||||||7
1621016020000|2021-05-14 18:13:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1621016040000|2021-05-14 18:14:00|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|13
1621016050000|2021-05-14 18:14:10|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|20
1621016060000|2021-05-14 18:14:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1621016170000|2021-05-14 18:16:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|14
1621016190000|2021-05-14 18:16:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1621016470000|2021-05-14 18:21:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1621016600000|2021-05-14 18:23:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|5
1621016640000|2021-05-14 18:24:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1621016650000|2021-05-14 18:24:10|||||||||1
1621016840000|2021-05-14 18:27:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|2
1621016850000|2021-05-14 18:27:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|3
1621017010000|2021-05-14 18:30:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1621017020000|2021-05-14 18:30:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1621017030000|2021-05-14 18:30:30|20.14|20.06|20.14|20.06|20.16|20.08|20.14|20.06|0
1621017120000|2021-05-14 18:32:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|24
1621017130000|2021-05-14 18:32:10|20.11|20.03|20.14|20.06|20.14|20.06|20.11|20.03|27
1621017270000|2021-05-14 18:34:30|||||||||6
1621017300000|2021-05-14 18:35:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|2
1621017330000|2021-05-14 18:35:30|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|2
1621017350000|2021-05-14 18:35:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1621017420000|2021-05-14 18:37:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1621017450000|2021-05-14 18:37:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1621017470000|2021-05-14 18:37:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1621017480000|2021-05-14 18:38:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1621017500000|2021-05-14 18:38:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1621017520000|2021-05-14 18:38:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1621017550000|2021-05-14 18:39:10|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1621017570000|2021-05-14 18:39:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1621017650000|2021-05-14 18:40:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1621017660000|2021-05-14 18:41:00|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|0
1621017670000|2021-05-14 18:41:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1621017680000|2021-05-14 18:41:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|3
1621017740000|2021-05-14 18:42:20|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|1
1621017750000|2021-05-14 18:42:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1621017800000|2021-05-14 18:43:20|20.17|20.09|20.17|20.09|20.19|20.11|20.16|20.08|20
1621017810000|2021-05-14 18:43:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1621017830000|2021-05-14 18:43:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|1
1621018140000|2021-05-14 18:49:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1621018160000|2021-05-14 18:49:20|20.17|20.09|20.14|20.06|20.17|20.09|20.14|20.06|0
1621018210000|2021-05-14 18:50:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|4
1621018290000|2021-05-14 18:51:30|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|26
1621018380000|2021-05-14 18:53:00|||||||||16
1621018410000|2021-05-14 18:53:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|50
1621018420000|2021-05-14 18:53:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|14
1621018430000|2021-05-14 18:53:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|4
1621018440000|2021-05-14 18:54:00|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|30
1621018530000|2021-05-14 18:55:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|4
1621018550000|2021-05-14 18:55:50|20.19|20.11|20.22|20.14|20.22|20.14|20.19|20.11|18
1621018590000|2021-05-14 18:56:30|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|0
1621018610000|2021-05-14 18:56:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1621018640000|2021-05-14 18:57:20|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|5
1621018660000|2021-05-14 18:57:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1621018670000|2021-05-14 18:57:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1621018680000|2021-05-14 18:58:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1621018700000|2021-05-14 18:58:20|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|0
1621018710000|2021-05-14 18:58:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1621018760000|2021-05-14 18:59:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1621018830000|2021-05-14 19:00:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1621018910000|2021-05-14 19:01:50|20.29|20.21|20.29|20.21|20.29|20.21|20.27|20.19|0
1621018930000|2021-05-14 19:02:10|||||||||1
1621018970000|2021-05-14 19:02:50|20.32|20.24|20.32|20.24|20.32|20.24|20.3|20.22|6
1621018990000|2021-05-14 19:03:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1621019010000|2021-05-14 19:03:30|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|0
1621019030000|2021-05-14 19:03:50|20.34|20.26|20.37|20.29|20.37|20.29|20.34|20.26|0
1621019040000|2021-05-14 19:04:00|20.35|20.27|20.3|20.22|20.35|20.27|20.3|20.22|0
1621019050000|2021-05-14 19:04:10|20.34|20.26|20.32|20.24|20.35|20.27|20.32|20.24|0
1621019060000|2021-05-14 19:04:20|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|0
1621019070000|2021-05-14 19:04:30|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1621019080000|2021-05-14 19:04:40|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|1
1621019090000|2021-05-14 19:04:50|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1621019230000|2021-05-14 19:07:10|||||||||12
1621019560000|2021-05-14 19:12:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1621019570000|2021-05-14 19:12:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|4
1621019630000|2021-05-14 19:13:50|||||||||3
1621019640000|2021-05-14 19:14:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1621019650000|2021-05-14 19:14:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1621019670000|2021-05-14 19:14:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1621019680000|2021-05-14 19:14:40|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1621019690000|2021-05-14 19:14:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1621019700000|2021-05-14 19:15:00|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1621019730000|2021-05-14 19:15:30|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1621019890000|2021-05-14 19:18:10|||||||||1
1621019990000|2021-05-14 19:19:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1621020000000|2021-05-14 19:20:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|2
1621020010000|2021-05-14 19:20:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1621020210000|2021-05-14 19:23:30|||||||||9
1621020220000|2021-05-14 19:23:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|26
1621020250000|2021-05-14 19:24:10|||||||||9
1621020260000|2021-05-14 19:24:20|20.24|20.16|20.24|20.16|20.25|20.17|20.24|20.16|72
1621020270000|2021-05-14 19:24:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|6
1621020290000|2021-05-14 19:24:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1621020320000|2021-05-14 19:25:20|||||||||50
1621020330000|2021-05-14 19:25:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1621020360000|2021-05-14 19:26:00|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|37
1621020370000|2021-05-14 19:26:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1621020400000|2021-05-14 19:26:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1621020450000|2021-05-14 19:27:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1621020480000|2021-05-14 19:28:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1621020520000|2021-05-14 19:28:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1621020550000|2021-05-14 19:29:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1621020560000|2021-05-14 19:29:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1621020570000|2021-05-14 19:29:30|||||||||27
1621020590000|2021-05-14 19:29:50|||||||||27
1621020650000|2021-05-14 19:30:50|20.2|20.12|20.23|20.15|20.23|20.15|20.2|20.12|0
1621020660000|2021-05-14 19:31:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1621020690000|2021-05-14 19:31:30|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|1
1621020700000|2021-05-14 19:31:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1621020720000|2021-05-14 19:32:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1621020730000|2021-05-14 19:32:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1621020770000|2021-05-14 19:32:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1621020780000|2021-05-14 19:33:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1621020790000|2021-05-14 19:33:10|20.23|20.15|20.23|20.15|20.23|20.15|20.2|20.12|0
1621020820000|2021-05-14 19:33:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1621020930000|2021-05-14 19:35:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1621020960000|2021-05-14 19:36:00|||||||||50
1621020980000|2021-05-14 19:36:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1621021000000|2021-05-14 19:36:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|19
1621021020000|2021-05-14 19:37:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1621021040000|2021-05-14 19:37:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1621021060000|2021-05-14 19:37:40|20.21|20.13|20.21|20.13|20.21|20.13|20.2|20.12|12
1621021070000|2021-05-14 19:37:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1621021100000|2021-05-14 19:38:20|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|0
1621021120000|2021-05-14 19:38:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1621021130000|2021-05-14 19:38:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|31
1621021170000|2021-05-14 19:39:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1621021180000|2021-05-14 19:39:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1621021210000|2021-05-14 19:40:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1621021230000|2021-05-14 19:40:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1621021240000|2021-05-14 19:40:40|20.2|20.12|20.25|20.17|20.25|20.17|20.2|20.12|0
1621021300000|2021-05-14 19:41:40|||||||||1
1621021310000|2021-05-14 19:41:50|||||||||23
1621021320000|2021-05-14 19:42:00|||||||||2
1621021360000|2021-05-14 19:42:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1621021370000|2021-05-14 19:42:50|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|31
1621021440000|2021-05-14 19:44:00|20.21|20.13|20.23|20.15|20.25|20.17|20.21|20.13|39
1621021450000|2021-05-14 19:44:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1621021460000|2021-05-14 19:44:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1621021530000|2021-05-14 19:45:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1621021540000|2021-05-14 19:45:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1621021550000|2021-05-14 19:45:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1621021560000|2021-05-14 19:46:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1621021570000|2021-05-14 19:46:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1621021600000|2021-05-14 19:46:40|20.2|20.12|20.21|20.13|20.21|20.13|20.18|20.1|22
1621021610000|2021-05-14 19:46:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|20
1621021620000|2021-05-14 19:47:00|||||||||50
1621021630000|2021-05-14 19:47:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|12
1621021710000|2021-05-14 19:48:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1621021770000|2021-05-14 19:49:30|||||||||2
1621021780000|2021-05-14 19:49:40|20.17|20.09|20.21|20.13|20.21|20.13|20.17|20.09|0
1621021810000|2021-05-14 19:50:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|35
1621021820000|2021-05-14 19:50:20|||||||||56
1621021840000|2021-05-14 19:50:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1621021850000|2021-05-14 19:50:50|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|18
1621021860000|2021-05-14 19:51:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|7
1621021870000|2021-05-14 19:51:10|||||||||25
1621021880000|2021-05-14 19:51:20|||||||||15
1621021890000|2021-05-14 19:51:30|||||||||25
1621021900000|2021-05-14 19:51:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|34
1621021910000|2021-05-14 19:51:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|16
1621021920000|2021-05-14 19:52:00|||||||||25
1621021940000|2021-05-14 19:52:20|||||||||100
1621021950000|2021-05-14 19:52:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|39
1621021970000|2021-05-14 19:52:50|||||||||1
1621021980000|2021-05-14 19:53:00|20.2|20.12|20.16|20.08|20.2|20.12|20.16|20.08|111
1621021990000|2021-05-14 19:53:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1621022000000|2021-05-14 19:53:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|100
1621022010000|2021-05-14 19:53:30|||||||||8
1621022020000|2021-05-14 19:53:40|||||||||50
1621022040000|2021-05-14 19:54:00|20.12|20.04|20.14|20.06|20.15|20.07|20.12|20.04|1
1621022060000|2021-05-14 19:54:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|3
1621022090000|2021-05-14 19:54:50|||||||||42
1621022100000|2021-05-14 19:55:00|||||||||6
1621022110000|2021-05-14 19:55:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|106
1621022120000|2021-05-14 19:55:20|||||||||22
1621022130000|2021-05-14 19:55:30|||||||||5
1621022160000|2021-05-14 19:56:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|60
1621022200000|2021-05-14 19:56:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|20
1621022210000|2021-05-14 19:56:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|56
1621022220000|2021-05-14 19:57:00|20.25|20.17|20.28|20.2|20.28|20.2|20.25|20.17|0
1621022250000|2021-05-14 19:57:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1621022260000|2021-05-14 19:57:40|20.28|20.2|20.25|20.17|20.28|20.2|20.25|20.17|0
1621022300000|2021-05-14 19:58:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|4
1621022350000|2021-05-14 19:59:10|||||||||1
1621022370000|2021-05-14 19:59:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1621022380000|2021-05-14 19:59:40|||||||||1
1621022390000|2021-05-14 19:59:50|20.28|20.2|20.32|20.24|20.32|20.24|20.28|20.2|0
1621022400000|2021-05-14 20:00:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1621210510000|2021-05-17 00:15:10|20.7|20.45|20.57|20.49|20.71|20.49|20.57|20.45|0
1621210540000|2021-05-17 00:15:40|20.68|20.43|20.57|20.49|20.68|20.49|20.57|20.43|0
1621210550000|2021-05-17 00:15:50|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1621210590000|2021-05-17 00:16:30|20.71|20.46|20.68|20.43|20.71|20.46|20.68|20.43|2
1621210600000|2021-05-17 00:16:40|20.71|20.46|20.68|20.43|20.71|20.46|20.68|20.43|0
1621210620000|2021-05-17 00:17:00|20.71|20.46|20.68|20.43|20.71|20.46|20.68|20.43|0
1621210630000|2021-05-17 00:17:10|20.71|20.46|20.71|20.46|20.71|20.46|20.71|20.46|0
1621211140000|2021-05-17 00:25:40|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1621211270000|2021-05-17 00:27:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1621211280000|2021-05-17 00:28:00|20.73|20.43|20.68|20.43|20.73|20.54|20.62|20.41|0
1621211290000|2021-05-17 00:28:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1621211300000|2021-05-17 00:28:20|20.73|20.43|20.62|20.54|20.73|20.54|20.62|20.43|0
1621211420000|2021-05-17 00:30:20|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|8
1621211430000|2021-05-17 00:30:30|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1621211470000|2021-05-17 00:31:10|20.67|20.59|20.73|20.48|20.73|20.59|20.67|20.48|0
1621211490000|2021-05-17 00:31:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1621212180000|2021-05-17 00:43:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1621212960000|2021-05-17 00:56:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1621213240000|2021-05-17 01:00:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1621213250000|2021-05-17 01:00:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1621213440000|2021-05-17 01:04:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1621213450000|2021-05-17 01:04:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|1
1621213460000|2021-05-17 01:04:20|20.7|20.62|20.67|20.59|20.7|20.62|20.67|20.59|1
1621213480000|2021-05-17 01:04:40|20.7|20.62|20.67|20.59|20.7|20.62|20.67|20.59|1
1621213510000|2021-05-17 01:05:10|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1621213630000|2021-05-17 01:07:10|20.71|20.46|20.71|20.46|20.71|20.46|20.71|20.46|0
1621213650000|2021-05-17 01:07:30|20.73|20.48|20.71|20.46|20.73|20.48|20.71|20.46|0
1621214140000|2021-05-17 01:15:40|20.76||20.76||20.76||20.76||1
1621214150000|2021-05-17 01:15:50|||||||||1
1621214160000|2021-05-17 01:16:00|20.71||20.71||20.76||20.71||0
1621214170000|2021-05-17 01:16:10|20.76||20.71||20.76||20.71||0
1621214180000|2021-05-17 01:16:20|20.76|20.48|20.73|20.48|20.76|20.48|20.71|20.48|0
1621214190000|2021-05-17 01:16:30|20.71|20.46|20.71|20.46|20.76|20.46|20.71|20.46|0
1621214220000|2021-05-17 01:17:00|20.76||20.71||20.76||20.71||0
1621214230000|2021-05-17 01:17:10|20.76||20.76||20.76||20.76||0
1621214240000|2021-05-17 01:17:20|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1621214390000|2021-05-17 01:19:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1621214410000|2021-05-17 01:20:10|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1621214450000|2021-05-17 01:20:50|20.67|20.59|20.78|20.53|20.81|20.59|20.67|20.51|0
1621214500000|2021-05-17 01:21:40|20.67|20.59|20.78|20.53|20.78|20.59|20.67|20.53|0
1621214510000|2021-05-17 01:21:50|20.67|20.59|20.67|20.59|20.78|20.59|20.67|20.53|0
1621214590000|2021-05-17 01:23:10|20.78|20.53|20.78|20.53|20.78|20.59|20.67|20.53|0
1621214650000|2021-05-17 01:24:10|20.67|20.59|20.67|20.59|20.78|20.59|20.67|20.53|0
1621214670000|2021-05-17 01:24:30|20.78|20.53|20.67|20.59|20.78|20.59|20.67|20.53|0
1621214680000|2021-05-17 01:24:40|20.78|20.53|20.67|20.59|20.81|20.59|20.67|20.48|0
1621214690000|2021-05-17 01:24:50|20.78|20.53|20.67|20.59|20.81|20.59|20.67|20.51|0
1621214700000|2021-05-17 01:25:00|20.78|20.53|20.67|20.59|20.78|20.62|20.67|20.48|0
1621214710000|2021-05-17 01:25:10|20.78|20.53|20.67|20.59|20.78|20.59|20.67|20.53|0
1621214990000|2021-05-17 01:29:50|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|7
1621215000000|2021-05-17 01:30:00|20.72|20.64|20.78|20.53|20.81|20.64|20.72|20.53|0
1621215010000|2021-05-17 01:30:10|20.81|20.56|20.78|20.53|20.83|20.58|20.78|20.53|0
1621215130000|2021-05-17 01:32:10|20.67|20.59|20.67|20.59|20.78|20.59|20.67|20.48|0
1621215140000|2021-05-17 01:32:20|20.78|20.53|20.78|20.53|20.81|20.59|20.67|20.51|0
1621215170000|2021-05-17 01:32:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1621215190000|2021-05-17 01:33:10|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1621215250000|2021-05-17 01:34:10|20.67|20.59|20.67|20.59|20.78|20.59|20.67|20.53|0
1621215530000|2021-05-17 01:38:50|20.65|20.57|20.68|20.43|20.68|20.57|20.65|20.43|1
1621215560000|2021-05-17 01:39:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1621215570000|2021-05-17 01:39:30|20.68|20.43|20.68|20.43|20.68|20.49|20.57|20.43|0
1621215590000|2021-05-17 01:39:50|20.57|20.49|20.57|20.49|20.68|20.49|20.57|20.43|0
1621215600000|2021-05-17 01:40:00|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1621215620000|2021-05-17 01:40:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1621215640000|2021-05-17 01:40:40|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1621215800000|2021-05-17 01:43:20|20.71|20.46|20.68|20.43|20.71|20.46|20.68|20.43|0
1621215860000|2021-05-17 01:44:20|20.71|20.46|20.68|20.43|20.71|20.46|20.68|20.43|0
1621215870000|2021-05-17 01:44:30|20.71|20.46|20.68|20.43|20.71|20.46|20.68|20.43|0
1621215880000|2021-05-17 01:44:40|20.71|20.46|20.71|20.46|20.71|20.46|20.71|20.46|0
1621216140000|2021-05-17 01:49:00|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1621216180000|2021-05-17 01:49:40|20.71|20.46|20.71|20.46|20.71|20.46|20.71|20.46|0
1621216210000|2021-05-17 01:50:10|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1621216260000|2021-05-17 01:51:00|20.71|20.46|20.71|20.46|20.71|20.46|20.68|20.43|0
1621216270000|2021-05-17 01:51:10|20.68|20.43|20.71|20.46|20.71|20.46|20.68|20.43|0
1621216380000|2021-05-17 01:53:00|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1621216520000|2021-05-17 01:55:20|20.71|20.46|20.71|20.46|20.71|20.46|20.71|20.46|0
1621216720000|2021-05-17 01:58:40|20.76||20.76||20.76||20.76||0
1621216740000|2021-05-17 01:59:00||20.51||20.51||20.51||20.51|0
1621216800000|2021-05-17 02:00:00|20.81||20.81||20.81||20.81||0
1621216810000|2021-05-17 02:00:10|20.76|20.48|20.76|20.51|20.81|20.51|20.76|20.48|0
1621216820000|2021-05-17 02:00:20|20.78|20.48|20.76|20.51|20.78|20.51|20.76|20.48|0
1621216830000|2021-05-17 02:00:30|20.78|20.48|20.76|20.51|20.78|20.51|20.76|20.48|0
1621216840000|2021-05-17 02:00:40|20.81||20.81||20.81||20.81||0
1621216850000|2021-05-17 02:00:50|20.76|20.48|20.81|20.51|20.81|20.51|20.76|20.48|0
1621216870000|2021-05-17 02:01:10|20.76||20.81||20.81||20.76||0
1621216890000|2021-05-17 02:01:30|20.76||20.81||20.81||20.76||0
1621216900000|2021-05-17 02:01:40|20.76||20.76||20.76||20.76||0
1621216920000|2021-05-17 02:02:00||20.46||20.46||20.51||20.46|0
1621216950000|2021-05-17 02:02:30|20.71||20.76||20.76||20.71||0
1621217050000|2021-05-17 02:04:10||20.51||20.46||20.51||20.46|0
1621217080000|2021-05-17 02:04:40|20.71||20.71||20.71||20.71||0
1621217090000|2021-05-17 02:04:50|20.76||20.76||20.76||20.71||0
1621217100000|2021-05-17 02:05:00|20.71|20.43|20.73|20.43|20.76|20.43|20.71|20.43|0
1621217110000|2021-05-17 02:05:10|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1621217120000|2021-05-17 02:05:20|20.71||20.76||20.76||20.71||0
1621217130000|2021-05-17 02:05:30|20.71||20.71||20.71||20.71||0
1621217140000|2021-05-17 02:05:40|20.76||20.71||20.76||20.71||0
1621217160000|2021-05-17 02:06:00|20.76||20.76||20.76||20.71||0
1621217170000|2021-05-17 02:06:10|20.71||20.76||20.76||20.71||0
1621217210000|2021-05-17 02:06:50|20.71||20.76||20.76||20.71||0
1621217220000|2021-05-17 02:07:00|20.71||20.71||20.71||20.71||0
1621217290000|2021-05-17 02:08:10|20.76||20.76||20.76||20.76||0
1621217300000|2021-05-17 02:08:20|20.71||20.71||20.71||20.71||0
1621217420000|2021-05-17 02:10:20|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1621217560000|2021-05-17 02:12:40|20.71|20.46|20.68|20.43|20.71|20.46|20.68|20.43|0
1621217570000|2021-05-17 02:12:50|20.71|20.46|20.71|20.46|20.71|20.46|20.71|20.46|0
1621217580000|2021-05-17 02:13:00|20.68|20.43|20.68|20.43|20.71|20.46|20.68|20.43|0
1621217670000|2021-05-17 02:14:30|20.71|20.46|20.71|20.46|20.71|20.46|20.71|20.46|0
1621217750000|2021-05-17 02:15:50|20.76||20.76||20.76||20.76||0
1621217770000|2021-05-17 02:16:10||20.51||20.51||20.51||20.51|0
1621217970000|2021-05-17 02:19:30|20.73|20.48|20.76|20.51|20.76|20.51|20.73|20.48|0
1621218130000|2021-05-17 02:22:10|20.81||20.76||20.81||20.76||0
1621218140000|2021-05-17 02:22:20|20.81||20.76||20.81||20.76||0
1621218150000|2021-05-17 02:22:30|20.81||20.76||20.81||20.76||0
1621218210000|2021-05-17 02:23:30|20.81||20.76||20.81||20.76||0
1621218220000|2021-05-17 02:23:40|20.81||20.81||20.81||20.81||0
1621218230000|2021-05-17 02:23:50|20.76||20.76||20.76||20.76||0
1621218250000|2021-05-17 02:24:10|20.81||20.81||20.81||20.76||0
1621218260000|2021-05-17 02:24:20|20.76||20.76||20.76||20.76||0
1621218320000|2021-05-17 02:25:20|20.81|20.48|20.81|20.51|20.81|20.51|20.76|20.48|0
1621218330000|2021-05-17 02:25:30|20.76|20.46|20.76|20.51|20.76|20.51|20.76|20.46|0
1621218350000|2021-05-17 02:25:50|20.81||20.81||20.81||20.81||0
1621218360000|2021-05-17 02:26:00|20.76|20.48|20.76|20.51|20.78|20.51|20.76|20.48|0
1621218370000|2021-05-17 02:26:10|20.81||20.81||20.81||20.76||0
1621218480000|2021-05-17 02:28:00|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1621218600000|2021-05-17 02:30:00|20.91|20.61|20.91|20.61|20.91|20.61|20.88|20.58|0
1621218610000|2021-05-17 02:30:10|20.88|20.58|20.88|20.58|20.91|20.61|20.88|20.58|0
1621218620000|2021-05-17 02:30:20|20.91|20.61|20.86|20.56|20.91|20.61|20.86|20.56|0
1621218650000|2021-05-17 02:30:50|20.88|20.58|20.86|20.56|20.88|20.58|20.86|20.56|0
1621218660000|2021-05-17 02:31:00|20.88|20.58|20.86|20.56|20.88|20.58|20.86|20.56|0
1621218670000|2021-05-17 02:31:10|20.88|20.58|20.86|20.56|20.88|20.58|20.86|20.56|0
1621218900000|2021-05-17 02:35:00|20.88|20.58|20.86|20.56|20.88|20.58|20.86|20.56|0
1621218910000|2021-05-17 02:35:10|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1621218920000|2021-05-17 02:35:20|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1621218940000|2021-05-17 02:35:40|20.88|20.58|20.88|20.58|20.88|20.58|20.86|20.56|0
1621218950000|2021-05-17 02:35:50|20.86|20.56|20.86|20.56|20.88|20.58|20.86|20.56|0
1621218960000|2021-05-17 02:36:00|20.88|20.58|20.86|20.56|20.88|20.58|20.86|20.56|0
1621219010000|2021-05-17 02:36:50|20.83|20.53|20.81|20.51|20.83|20.53|20.81|20.51|0
1621219180000|2021-05-17 02:39:40|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1621219200000|2021-05-17 02:40:00|20.81|20.51|20.81|20.51|20.81|20.51|20.81|20.51|0
1621219210000|2021-05-17 02:40:10|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1621219220000|2021-05-17 02:40:20|20.81|20.51|20.81|20.51|20.81|20.51|20.81|20.51|0
1621219330000|2021-05-17 02:42:10|20.83|20.53|20.83|20.53|20.83|20.53|20.81|20.51|0
1621219340000|2021-05-17 02:42:20|20.81|20.51|20.81|20.51|20.81|20.51|20.81|20.51|0
1621219420000|2021-05-17 02:43:40|20.83|20.53|20.81|20.51|20.83|20.53|20.81|20.51|0
1621219480000|2021-05-17 02:44:40|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1621219500000|2021-05-17 02:45:00|20.81|20.51|20.81|20.51|20.81|20.51|20.81|20.51|0
1621219710000|2021-05-17 02:48:30|20.83|20.53|20.81|20.51|20.83|20.53|20.81|20.51|0
1621219760000|2021-05-17 02:49:20|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1621219780000|2021-05-17 02:49:40|20.81|20.51|20.83|20.53|20.83|20.53|20.81|20.51|0
1621219790000|2021-05-17 02:49:50|20.81|20.51|20.81|20.51|20.81|20.51|20.81|20.51|0
1621219810000|2021-05-17 02:50:10|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1621219820000|2021-05-17 02:50:20|20.81|20.51|20.81|20.51|20.81|20.51|20.81|20.51|0
1621220080000|2021-05-17 02:54:40|20.83|20.53|20.83|20.53|20.83|20.53|20.81|20.51|0
1621220090000|2021-05-17 02:54:50|20.81|20.51|20.83|20.53|20.83|20.53|20.81|20.51|0
1621220100000|2021-05-17 02:55:00|20.81|20.51|20.81|20.51|20.83|20.53|20.81|20.51|0
1621220140000|2021-05-17 02:55:40|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1621220190000|2021-05-17 02:56:30|20.81|20.51|20.81|20.51|20.81|20.51|20.81|20.51|0
1621220280000|2021-05-17 02:58:00|20.78|20.48|20.76|20.46|20.78|20.48|20.76|20.46|0
1621220400000|2021-05-17 03:00:00|20.78|20.48|20.76|20.46|20.81|20.51|20.76|20.46|0
1621220410000|2021-05-17 03:00:10|20.78|20.48|20.81|20.51|20.81|20.51|20.78|20.48|0
1621220460000|2021-05-17 03:01:00|20.76|20.48|20.76|20.46|20.78|20.48|20.76|20.46|0
1621220470000|2021-05-17 03:01:10|20.78|20.48|20.76|20.51|20.81|20.51|20.76|20.48|0
1621220480000|2021-05-17 03:01:20|20.78|20.48|20.76|20.46|20.78|20.48|20.76|20.46|0
1621220520000|2021-05-17 03:02:00|20.78|20.48|20.81|20.51|20.81|20.51|20.78|20.48|0
1621220530000|2021-05-17 03:02:10|20.76|20.48|20.81|20.51|20.81|20.51|20.76|20.46|0
1621220540000|2021-05-17 03:02:20|20.76|20.48|20.81|20.51|20.81|20.51|20.76|20.46|0
1621220550000|2021-05-17 03:02:30|20.76|20.48|20.76|20.46|20.81|20.51|20.76|20.46|0
1621220730000|2021-05-17 03:05:30|20.71||20.71||20.71||20.71||0
1621220750000|2021-05-17 03:05:50|20.76|20.43|20.71|20.46|20.76|20.46|20.71|20.43|0
1621220760000|2021-05-17 03:06:00|20.76||20.76||20.76||20.76||0
1621220770000|2021-05-17 03:06:10|20.71||20.71||20.71||20.71||0
1621220780000|2021-05-17 03:06:20|20.76||20.76||20.76||20.76||0
1621220910000|2021-05-17 03:08:30||20.51||20.51||20.51||20.51|0
1621220920000|2021-05-17 03:08:40||20.46||20.46||20.46||20.46|0
1621220960000|2021-05-17 03:09:20||20.51||20.51||20.51||20.51|0
1621221000000|2021-05-17 03:10:00||20.46||20.51||20.51||20.46|0
1621221060000|2021-05-17 03:11:00||20.46||20.51||20.51||20.46|0
1621221070000|2021-05-17 03:11:10||20.46||20.51||20.51||20.46|0
1621221080000|2021-05-17 03:11:20||20.46||20.46||20.46||20.46|0
1621221090000|2021-05-17 03:11:30||20.51||20.51||20.51||20.51|0
1621221110000|2021-05-17 03:11:50||20.46||20.51||20.51||20.46|0
1621221220000|2021-05-17 03:13:40|20.81||20.81||20.81||20.81||0
1621221260000|2021-05-17 03:14:20|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1621221290000|2021-05-17 03:14:50|20.88|20.58|20.88|20.58|20.88|20.58|20.86|20.56|0
1621221300000|2021-05-17 03:15:00|20.86|20.56|20.86|20.56|20.88|20.58|20.86|20.56|0
1621221320000|2021-05-17 03:15:20|20.88|20.58|20.86|20.56|20.88|20.58|20.86|20.56|0
1621221330000|2021-05-17 03:15:30|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1621221340000|2021-05-17 03:15:40|20.86|20.56|20.86|20.56|20.88|20.58|20.86|20.56|0
1621221420000|2021-05-17 03:17:00|20.83|20.53|20.81|20.51|20.83|20.53|20.81|20.51|0
1621221430000|2021-05-17 03:17:10|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1621221440000|2021-05-17 03:17:20|20.81|20.51|20.81|20.51|20.83|20.53|20.81|20.51|0
1621221450000|2021-05-17 03:17:30|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1621221470000|2021-05-17 03:17:50|20.81|20.51|20.83|20.53|20.83|20.53|20.81|20.51|0
1621221480000|2021-05-17 03:18:00|20.81|20.51|20.83|20.53|20.83|20.53|20.81|20.51|0
1621221490000|2021-05-17 03:18:10|20.86|20.56|20.86|20.56|20.86|20.56|20.83|20.53|0
1621221570000|2021-05-17 03:19:30|20.81|20.51|20.81|20.51|20.81|20.51|20.81|20.51|0
1621221580000|2021-05-17 03:19:40|20.83|20.53|20.86|20.56|20.86|20.56|20.81|20.51|0
1621221660000|2021-05-17 03:21:00|20.91|20.61|20.88|20.58|20.91|20.61|20.88|20.58|0
1621221670000|2021-05-17 03:21:10|20.86|20.56|20.88|20.58|20.88|20.58|20.86|20.56|0
1621221680000|2021-05-17 03:21:20|20.91|20.61|20.88|20.58|20.91|20.61|20.88|20.58|0
1621221690000|2021-05-17 03:21:30|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1621221720000|2021-05-17 03:22:00|20.88|20.58|20.86|20.56|20.88|20.58|20.86|20.56|0
1621221850000|2021-05-17 03:24:10|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1621221910000|2021-05-17 03:25:10|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1621221920000|2021-05-17 03:25:20|20.91|20.61|20.91|20.61|20.93|20.63|20.91|20.61|0
1621221950000|2021-05-17 03:25:50|20.93|20.63|20.91|20.61|20.93|20.63|20.91|20.61|0
1621222000000|2021-05-17 03:26:40|20.93|20.63|20.91|20.61|20.93|20.63|20.91|20.61|0
1621222030000|2021-05-17 03:27:10|20.88|20.58|20.88|20.58|20.88|20.58|20.86|20.56|0
1621222040000|2021-05-17 03:27:20|20.91|20.61|20.91|20.61|20.91|20.61|20.88|20.58|0
1621222160000|2021-05-17 03:29:20|20.93|20.63|20.91|20.61|20.93|20.63|20.91|20.61|0
1621222180000|2021-05-17 03:29:40|20.96|20.66|20.96|20.66|20.96|20.66|20.96|20.66|0
1621222190000|2021-05-17 03:29:50|20.93|20.63|20.96|20.66|20.96|20.66|20.91|20.61|0
1621222200000|2021-05-17 03:30:00|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1621222210000|2021-05-17 03:30:10|20.91|20.61|20.91|20.61|20.93|20.63|20.91|20.61|0
1621222220000|2021-05-17 03:30:20|20.93|20.63|20.96|20.66|20.96|20.66|20.93|20.63|0
1621223670000|2021-05-17 03:54:30|21|20.7|21|20.7|21|20.7|20.98|20.68|0
1621223890000|2021-05-17 03:58:10|||||||||1
1621223900000|2021-05-17 03:58:20|||||||||2
1621224000000|2021-05-17 04:00:00|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1621224040000|2021-05-17 04:00:40|21.1|20.8|21.05|20.75|21.1|20.8|21.05|20.75|0
1621224200000|2021-05-17 04:03:20|||||||||2
1621224210000|2021-05-17 04:03:30|21.08|20.78|21.05|20.75|21.1|20.8|21.05|20.75|0
1621224280000|2021-05-17 04:04:40|21.06|20.76|21.1|20.8|21.1|20.8|21.06|20.76|0
1621224290000|2021-05-17 04:04:50|21.08|20.78|21.08|20.78|21.1|20.8|21.08|20.78|0
1621224300000|2021-05-17 04:05:00|21.05|20.75|21.05|20.75|21.1|20.8|21.05|20.75|0
1621224760000|2021-05-17 04:12:40|21.03|20.73|21.03|20.73|21.03|20.73|21.03|20.73|0
1621224770000|2021-05-17 04:12:50|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1621224830000|2021-05-17 04:13:50|21.03|20.73|21.05|20.75|21.05|20.75|21.03|20.73|0
1621224980000|2021-05-17 04:16:20|21.03|20.73|21.05|20.75|21.05|20.75|21.01|20.71|0
1621225000000|2021-05-17 04:16:40|21.03|20.73|21.05|20.75|21.05|20.75|21.03|20.73|0
1621225010000|2021-05-17 04:16:50|21.03|20.73|21.03|20.73|21.03|20.73|21.03|20.73|0
1621225040000|2021-05-17 04:17:20|21.01|20.71|21.01|20.71|21.03|20.73|21.01|20.71|0
1621225060000|2021-05-17 04:17:40|21.03|20.73|21.03|20.73|21.03|20.73|21.01|20.71|0
1621225090000|2021-05-17 04:18:10|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1621225450000|2021-05-17 04:24:10|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1621225460000|2021-05-17 04:24:20|21.03|20.73|21.01|20.71|21.03|20.73|21.01|20.71|0
1621225540000|2021-05-17 04:25:40|21.03|20.73|21.03|20.73|21.03|20.73|21.03|20.73|0
1621225580000|2021-05-17 04:26:20|21.01|20.71|21.01|20.71|21.03|20.73|21.01|20.71|0
1621225600000|2021-05-17 04:26:40|21.03|20.73|21.03|20.73|21.03|20.73|21.03|20.73|0
1621225610000|2021-05-17 04:26:50|21.01|20.71|21.03|20.73|21.03|20.73|21.01|20.71|0
1621225620000|2021-05-17 04:27:00|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1621225700000|2021-05-17 04:28:20|21.03|20.73|21.01|20.71|21.03|20.73|21.01|20.71|0
1621225710000|2021-05-17 04:28:30|21.03|20.73|21.03|20.73|21.03|20.73|21.03|20.73|0
1621225740000|2021-05-17 04:29:00|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1621225820000|2021-05-17 04:30:20|21.01|20.71|21.01|20.71|21.05|20.75|21.01|20.71|0
1621226340000|2021-05-17 04:39:00|20.96|20.66|20.96|20.66|20.96|20.66|20.96|20.66|0
1621226460000|2021-05-17 04:41:00|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1621226840000|2021-05-17 04:47:20|20.93|20.63|20.91|20.61|20.93|20.63|20.91|20.61|0
1621226880000|2021-05-17 04:48:00|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1621226890000|2021-05-17 04:48:10|20.91|20.61|20.96|20.66|20.96|20.66|20.91|20.61|0
1621226910000|2021-05-17 04:48:30|20.93|20.63|20.96|20.66|20.96|20.66|20.93|20.63|0
1621226940000|2021-05-17 04:49:00|20.93|20.63|20.96|20.66|20.96|20.66|20.93|20.63|0
1621226980000|2021-05-17 04:49:40|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1621226990000|2021-05-17 04:49:50|20.96|20.66|20.96|20.66|20.96|20.66|20.96|20.66|0
1621227000000|2021-05-17 04:50:00|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1621227010000|2021-05-17 04:50:10|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1621227020000|2021-05-17 04:50:20|20.96|20.66|20.93|20.63|20.96|20.66|20.93|20.63|0
1621227060000|2021-05-17 04:51:00|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1621227220000|2021-05-17 04:53:40|20.93|20.63|20.96|20.66|20.96|20.66|20.93|20.63|0
1621227230000|2021-05-17 04:53:50|20.93|20.63|20.96|20.66|20.96|20.66|20.93|20.63|0
1621227240000|2021-05-17 04:54:00|20.93|20.63|20.91|20.61|20.96|20.66|20.91|20.61|0
1621227250000|2021-05-17 04:54:10|20.93|20.63|20.91|20.61|20.93|20.63|20.91|20.61|0
1621227260000|2021-05-17 04:54:20|20.93|20.63|20.93|20.63|20.93|20.63|20.91|20.61|0
1621227280000|2021-05-17 04:54:40|20.91|20.61|20.93|20.63|20.96|20.66|20.91|20.61|0
1621227300000|2021-05-17 04:55:00|20.96|20.66|20.91|20.61|20.96|20.66|20.91|20.61|0
1621227310000|2021-05-17 04:55:10|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1621227320000|2021-05-17 04:55:20|20.91|20.61|20.93|20.63|20.93|20.63|20.91|20.61|0
1621227330000|2021-05-17 04:55:30|20.91|20.61|20.93|20.63|20.93|20.63|20.91|20.61|0
1621227350000|2021-05-17 04:55:50|20.96|20.66|20.93|20.63|20.96|20.66|20.93|20.63|0
1621227400000|2021-05-17 04:56:40|20.96|20.66|20.96|20.66|20.96|20.66|20.96|20.66|0
1621227410000|2021-05-17 04:56:50|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1621227420000|2021-05-17 04:57:00|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1621227450000|2021-05-17 04:57:30|20.96|20.66|20.96|20.66|20.98|20.68|20.96|20.66|2
1621227480000|2021-05-17 04:58:00|20.98|20.68|20.98|20.68|20.98|20.68|20.98|20.68|0
1621227500000|2021-05-17 04:58:20|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1621227510000|2021-05-17 04:58:30|20.98|20.68|21.01|20.71|21.01|20.71|20.98|20.68|0
1621227520000|2021-05-17 04:58:40|20.98|20.68|20.98|20.68|20.98|20.68|20.98|20.68|0
1621227540000|2021-05-17 04:59:00|21.01|20.71|20.98|20.68|21.01|20.71|20.98|20.68|0
1621227550000|2021-05-17 04:59:10|21.01|20.71|20.98|20.68|21.01|20.71|20.98|20.68|0
1621227600000|2021-05-17 05:00:00|20.96|20.66|20.98|20.68|20.98|20.68|20.96|20.66|0
1621227610000|2021-05-17 05:00:10|20.96|20.66|20.98|20.68|20.98|20.68|20.96|20.66|0
1621227620000|2021-05-17 05:00:20|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1621227720000|2021-05-17 05:02:00|20.98|20.68|20.98|20.68|20.98|20.68|20.98|20.68|0
1621227730000|2021-05-17 05:02:10|21.01|20.71|21.01|20.71|21.01|20.71|20.98|20.68|0
1621227740000|2021-05-17 05:02:20|20.98|20.68|20.98|20.68|20.98|20.68|20.98|20.68|0
1621227750000|2021-05-17 05:02:30|20.96|20.66|20.96|20.66|20.98|20.68|20.96|20.66|0
1621227920000|2021-05-17 05:05:20|20.91||20.91||20.91||20.91||0
1621228110000|2021-05-17 05:08:30|20.88|20.63|20.91|20.66|20.91|20.66|20.88|20.63|0
1621228120000|2021-05-17 05:08:40|20.88|20.63|20.88|20.63|20.88|20.63|20.88|20.63|0
1621228220000|2021-05-17 05:10:20|20.77|20.69|20.77|20.69|20.88|20.69|20.77|20.58|0
1621228230000|2021-05-17 05:10:30|20.88|20.58|20.77|20.69|20.88|20.69|20.77|20.58|0
1621228320000|2021-05-17 05:12:00|20.88|20.63|20.88|20.63|20.88|20.63|20.88|20.63|0
1621228520000|2021-05-17 05:15:20|20.77|20.69|20.88|20.63|20.88|20.69|20.77|20.63|0
1621228650000|2021-05-17 05:17:30|20.91|20.66|20.91|20.66|20.91|20.66|20.91|20.66|0
1621228830000|2021-05-17 05:20:30|20.88|20.63|20.88|20.63|20.88|20.63|20.88|20.63|0
1621228980000|2021-05-17 05:23:00|20.77|20.69|20.77|20.69|20.88|20.69|20.77|20.63|0
1621228990000|2021-05-17 05:23:10|20.88|20.63|20.88|20.63|20.88|20.63|20.88|20.63|0
1621229100000|2021-05-17 05:25:00|20.77|20.69|20.88|20.63|20.88|20.69|20.77|20.63|0
1621229130000|2021-05-17 05:25:30|20.91|20.66|20.91|20.66|20.91|20.66|20.91|20.66|0
1621229400000|2021-05-17 05:30:00|20.88|20.63|20.88|20.63|20.88|20.63|20.88|20.63|0
1621229420000|2021-05-17 05:30:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1621229430000|2021-05-17 05:30:30|20.88|20.63|20.88|20.63|20.88|20.63|20.88|20.63|0
1621229530000|2021-05-17 05:32:10|20.91|20.66|20.88|20.63|20.91|20.66|20.88|20.63|0
1621229540000|2021-05-17 05:32:20|20.91|20.66|20.88|20.63|20.91|20.66|20.88|20.63|0
1621229550000|2021-05-17 05:32:30|20.91|20.66|20.91|20.66|20.91|20.66|20.91|20.66|0
1621229580000|2021-05-17 05:33:00|20.88|20.63|20.91|20.66|20.91|20.66|20.88|20.63|0
1621229640000|2021-05-17 05:34:00|20.88|20.63|20.88|20.63|20.88|20.63|20.88|20.63|0
1621229650000|2021-05-17 05:34:10|20.91|20.66|20.88|20.63|20.91|20.66|20.88|20.63|0
1621229680000|2021-05-17 05:34:40|20.91|20.66|20.91|20.66|20.91|20.66|20.88|20.63|0
1621229700000|2021-05-17 05:35:00|20.88|20.63|20.88|20.63|20.88|20.63|20.88|20.63|0
1621229920000|2021-05-17 05:38:40|20.91|20.66|20.88|20.63|20.91|20.66|20.88|20.63|0
1621229960000|2021-05-17 05:39:20|20.77|20.69|20.88|20.63|20.88|20.69|20.77|20.63|0
1621230070000|2021-05-17 05:41:10|20.77|20.69|20.88|20.63|20.88|20.69|20.77|20.63|0
1621230080000|2021-05-17 05:41:20|20.77|20.69|20.88|20.63|20.88|20.69|20.77|20.63|0
1621230090000|2021-05-17 05:41:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1621230110000|2021-05-17 05:41:50|20.88|20.63|20.88|20.63|20.88|20.63|20.88|20.63|0
1621230310000|2021-05-17 05:45:10|20.91|20.66|20.91|20.66|20.91|20.66|20.91|20.66|0
1621230610000|2021-05-17 05:50:10|20.96||20.96||20.96||20.96||0
1621230620000|2021-05-17 05:50:20|20.98|20.68|21.01|20.71|21.01|20.71|20.98|20.68|0
1621230630000|2021-05-17 05:50:30|20.96||21.01||21.01||20.96||0
1621230640000|2021-05-17 05:50:40|20.96||20.96||21.01||20.96||0
1621230670000|2021-05-17 05:51:10|21.01||21.01||21.01||21.01||0
1621230680000|2021-05-17 05:51:20|20.96||20.96||20.96||20.96||0
1621230700000|2021-05-17 05:51:40|21.01||21.01||21.01||21.01||0
1621230710000|2021-05-17 05:51:50|20.96||20.96||20.96||20.96||0
1621230720000|2021-05-17 05:52:00|21.01||21.01||21.01||21.01||0
1621230750000|2021-05-17 05:52:30|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|0
1621230790000|2021-05-17 05:53:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1621230810000|2021-05-17 05:53:30|20.94|20.69|20.83|20.75|20.94|20.75|20.83|20.69|0
1621230820000|2021-05-17 05:53:40|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|0
1621230850000|2021-05-17 05:54:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1621230860000|2021-05-17 05:54:20|20.94|20.69|20.83|20.75|20.94|20.75|20.83|20.69|0
1621230870000|2021-05-17 05:54:30|20.94|20.69|20.94|20.69|20.96|20.69|20.94|20.66|0
1621230970000|2021-05-17 05:56:10|20.83|20.75|20.94|20.69|20.94|20.75|20.83|20.69|0
1621230990000|2021-05-17 05:56:30|20.83|20.75|20.94|20.69|20.94|20.75|20.83|20.66|0
1621231160000|2021-05-17 05:59:20|20.96|20.71|20.96|20.71|20.96|20.71|20.94|20.69|0
1621231200000|2021-05-17 06:00:00|20.94|20.69|20.78|20.7|20.94|20.72|20.78|20.69|17
1621231330000|2021-05-17 06:02:10|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|0
1621231470000|2021-05-17 06:04:30|||||||||20
1621231480000|2021-05-17 06:04:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1621231490000|2021-05-17 06:04:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|7
1621231500000|2021-05-17 06:05:00|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|6
1621231530000|2021-05-17 06:05:30|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|2
1621231540000|2021-05-17 06:05:40|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|3
1621231550000|2021-05-17 06:05:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|10
1621231560000|2021-05-17 06:06:00|20.73|20.65|20.7|20.62|20.73|20.65|20.7|20.62|0
1621231630000|2021-05-17 06:07:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|3
1621231640000|2021-05-17 06:07:20|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|0
1621231690000|2021-05-17 06:08:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|1
1621231740000|2021-05-17 06:09:00|20.6|20.52|20.6|20.52|20.63|20.55|20.6|20.52|2
1621231750000|2021-05-17 06:09:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1621231760000|2021-05-17 06:09:20|20.6|20.52|20.63|20.55|20.63|20.55|20.6|20.52|0
1621231870000|2021-05-17 06:11:10|20.62|20.54|20.62|20.54|20.62|20.54|20.6|20.52|0
1621231910000|2021-05-17 06:11:50|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1621232000000|2021-05-17 06:13:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621232020000|2021-05-17 06:13:40|||||||||2
1621232050000|2021-05-17 06:14:10|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1621232100000|2021-05-17 06:15:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621232250000|2021-05-17 06:17:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|3
1621232390000|2021-05-17 06:19:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621232430000|2021-05-17 06:20:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621232440000|2021-05-17 06:20:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621232460000|2021-05-17 06:21:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621232520000|2021-05-17 06:22:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1621232570000|2021-05-17 06:22:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621232610000|2021-05-17 06:23:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|4
1621232620000|2021-05-17 06:23:40|20.5|20.42|20.5|20.42|20.53|20.45|20.5|20.42|26
1621232710000|2021-05-17 06:25:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|6
1621232720000|2021-05-17 06:25:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621232780000|2021-05-17 06:26:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621232800000|2021-05-17 06:26:40|20.5|20.42|20.53|20.45|20.53|20.45|20.5|20.42|0
1621232810000|2021-05-17 06:26:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621232820000|2021-05-17 06:27:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|16
1621232860000|2021-05-17 06:27:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621232870000|2021-05-17 06:27:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621232880000|2021-05-17 06:28:00|20.55|20.47|20.58|20.5|20.58|20.5|20.55|20.47|0
1621232890000|2021-05-17 06:28:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621232910000|2021-05-17 06:28:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|12
1621232920000|2021-05-17 06:28:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|2
1621232930000|2021-05-17 06:28:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621232940000|2021-05-17 06:29:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621232970000|2021-05-17 06:29:30|20.53|20.45|20.5|20.42|20.53|20.45|20.5|20.42|5
1621232990000|2021-05-17 06:29:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621233060000|2021-05-17 06:31:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621233140000|2021-05-17 06:32:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621233150000|2021-05-17 06:32:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621233160000|2021-05-17 06:32:40|20.53|20.45|20.53|20.45|20.53|20.45|20.5|20.42|0
1621233170000|2021-05-17 06:32:50|20.5|20.42|20.5|20.42|20.53|20.45|20.5|20.42|0
1621233220000|2021-05-17 06:33:40|20.53|20.45|20.5|20.42|20.53|20.45|20.5|20.42|0
1621233240000|2021-05-17 06:34:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621233330000|2021-05-17 06:35:30|20.5|20.42|20.53|20.45|20.53|20.45|20.5|20.42|0
1621233340000|2021-05-17 06:35:40|20.5|20.42|20.53|20.45|20.53|20.45|20.5|20.42|0
1621233360000|2021-05-17 06:36:00|20.5|20.42|20.53|20.45|20.53|20.45|20.5|20.42|0
1621233370000|2021-05-17 06:36:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621233380000|2021-05-17 06:36:20|20.53|20.45|20.5|20.42|20.53|20.45|20.5|20.42|0
1621233390000|2021-05-17 06:36:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621233460000|2021-05-17 06:37:40|20.5|20.42|20.53|20.45|20.53|20.45|20.5|20.42|0
1621233560000|2021-05-17 06:39:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621233570000|2021-05-17 06:39:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621233580000|2021-05-17 06:39:40|20.5|20.42|20.53|20.45|20.53|20.45|20.5|20.42|0
1621233600000|2021-05-17 06:40:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621233610000|2021-05-17 06:40:10|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|5
1621233640000|2021-05-17 06:40:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621233650000|2021-05-17 06:40:50|||||||||3
1621233700000|2021-05-17 06:41:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621233830000|2021-05-17 06:43:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|2
1621233860000|2021-05-17 06:44:20|20.5|20.42|20.53|20.45|20.53|20.45|20.5|20.42|5
1621233900000|2021-05-17 06:45:00|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|0
1621233920000|2021-05-17 06:45:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621233930000|2021-05-17 06:45:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621233950000|2021-05-17 06:45:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621234270000|2021-05-17 06:51:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|1
1621234290000|2021-05-17 06:51:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621234420000|2021-05-17 06:53:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|13
1621234440000|2021-05-17 06:54:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621234470000|2021-05-17 06:54:30|20.5|20.42|20.53|20.45|20.53|20.45|20.5|20.42|0
1621234550000|2021-05-17 06:55:50|20.5|20.42|20.53|20.45|20.53|20.45|20.5|20.42|0
1621234570000|2021-05-17 06:56:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621234600000|2021-05-17 06:56:40|||||||||11
1621234610000|2021-05-17 06:56:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|23
1621234800000|2021-05-17 07:00:00|20.43|20.35|20.45|20.37|20.48|20.4|20.43|20.35|15
1621234810000|2021-05-17 07:00:10|20.48|20.4|20.45|20.37|20.48|20.4|20.45|20.37|1
1621234830000|2021-05-17 07:00:30|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|17
1621234840000|2021-05-17 07:00:40|20.4|20.32|20.43|20.35|20.45|20.37|20.4|20.32|2
1621234850000|2021-05-17 07:00:50|20.45|20.37|20.43|20.35|20.45|20.37|20.4|20.32|0
1621234860000|2021-05-17 07:01:00|20.4|20.32|20.38|20.3|20.43|20.35|20.38|20.3|6
1621234870000|2021-05-17 07:01:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|1
1621234910000|2021-05-17 07:01:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|23
1621234920000|2021-05-17 07:02:00|20.43|20.35|20.4|20.32|20.43|20.35|20.4|20.32|7
1621234930000|2021-05-17 07:02:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|12
1621235030000|2021-05-17 07:03:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|2
1621235040000|2021-05-17 07:04:00|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|16
1621235070000|2021-05-17 07:04:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621235080000|2021-05-17 07:04:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621235090000|2021-05-17 07:04:50|20.43|20.35|20.43|20.35|20.43|20.35|20.4|20.32|15
1621235100000|2021-05-17 07:05:00|20.45|20.37|20.43|20.35|20.45|20.37|20.4|20.32|11
1621235110000|2021-05-17 07:05:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|2
1621235190000|2021-05-17 07:06:30|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|19
1621235200000|2021-05-17 07:06:40|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|7
1621235210000|2021-05-17 07:06:50|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|2
1621235240000|2021-05-17 07:07:20|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|4
1621235260000|2021-05-17 07:07:40|20.38|20.3|20.38|20.3|20.4|20.32|20.38|20.3|1
1621235270000|2021-05-17 07:07:50|20.35|20.27|20.35|20.27|20.38|20.3|20.35|20.27|0
1621235280000|2021-05-17 07:08:00|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|0
1621235290000|2021-05-17 07:08:10|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|6
1621235300000|2021-05-17 07:08:20|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|5
1621235310000|2021-05-17 07:08:30|20.35|20.27|20.35|20.27|20.38|20.3|20.35|20.27|0
1621235350000|2021-05-17 07:09:10|20.38|20.3|20.38|20.3|20.4|20.32|20.35|20.27|10
1621235360000|2021-05-17 07:09:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1621235370000|2021-05-17 07:09:30|20.38|20.3|20.35|20.27|20.4|20.32|20.35|20.27|30
1621235380000|2021-05-17 07:09:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|39
1621235390000|2021-05-17 07:09:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|8
1621235400000|2021-05-17 07:10:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|22
1621235410000|2021-05-17 07:10:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|14
1621235420000|2021-05-17 07:10:20|20.3|20.22|20.33|20.25|20.33|20.25|20.3|20.22|5
1621235440000|2021-05-17 07:10:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1621235450000|2021-05-17 07:10:50|||||||||5
1621235490000|2021-05-17 07:11:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|10
1621235500000|2021-05-17 07:11:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1621235510000|2021-05-17 07:11:50|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|15
1621235550000|2021-05-17 07:12:30|20.38|20.3|20.38|20.3|20.4|20.32|20.38|20.3|1
1621235560000|2021-05-17 07:12:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|1
1621235610000|2021-05-17 07:13:30|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|28
1621235620000|2021-05-17 07:13:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|9
1621235690000|2021-05-17 07:14:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|26
1621235710000|2021-05-17 07:15:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|28
1621235720000|2021-05-17 07:15:20|20.5|20.42|20.45|20.37|20.5|20.42|20.45|20.37|25
1621235730000|2021-05-17 07:15:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|1
1621235740000|2021-05-17 07:15:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621235820000|2021-05-17 07:17:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|68
1621235840000|2021-05-17 07:17:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|14
1621235850000|2021-05-17 07:17:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|3
1621235870000|2021-05-17 07:17:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|1
1621235880000|2021-05-17 07:18:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621235890000|2021-05-17 07:18:10|20.53|20.45|20.53|20.45|20.53|20.45|20.5|20.42|8
1621235900000|2021-05-17 07:18:20|20.5|20.42|20.5|20.42|20.53|20.45|20.5|20.42|0
1621235910000|2021-05-17 07:18:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|4
1621235930000|2021-05-17 07:18:50|20.58|20.5|20.55|20.47|20.58|20.5|20.55|20.47|0
1621235940000|2021-05-17 07:19:00|20.58|20.5|20.6|20.52|20.6|20.52|20.55|20.47|18
1621235980000|2021-05-17 07:19:40|||||||||5
1621236010000|2021-05-17 07:20:10|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|6
1621236020000|2021-05-17 07:20:20|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|0
1621236030000|2021-05-17 07:20:30|20.6|20.52|20.6|20.52|20.63|20.55|20.6|20.52|2
1621236040000|2021-05-17 07:20:40|20.63|20.55|20.6|20.52|20.63|20.55|20.6|20.52|1
1621236050000|2021-05-17 07:20:50|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1621236060000|2021-05-17 07:21:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|5
1621236090000|2021-05-17 07:21:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|14
1621236160000|2021-05-17 07:22:40|20.7|20.62|20.65|20.57|20.7|20.62|20.65|20.57|6
1621236180000|2021-05-17 07:23:00|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1621236190000|2021-05-17 07:23:10|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|11
1621236200000|2021-05-17 07:23:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|11
1621236240000|2021-05-17 07:24:00|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|6
1621236250000|2021-05-17 07:24:10|||||||||6
1621236280000|2021-05-17 07:24:40|||||||||5
1621236360000|2021-05-17 07:26:00|||||||||156
1621236400000|2021-05-17 07:26:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|4
1621236410000|2021-05-17 07:26:50|20.7|20.62|20.7|20.62|20.73|20.65|20.7|20.62|0
1621236420000|2021-05-17 07:27:00|||||||||5
1621236440000|2021-05-17 07:27:20|20.75|20.67|20.75|20.67|20.75|20.67|20.73|20.65|13
1621236450000|2021-05-17 07:27:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|2
1621236470000|2021-05-17 07:27:50|20.73|20.65|20.75|20.67|20.75|20.67|20.7|20.62|18
1621236480000|2021-05-17 07:28:00|20.7|20.62|20.73|20.65|20.73|20.65|20.7|20.62|12
1621236490000|2021-05-17 07:28:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1621236590000|2021-05-17 07:29:50|||||||||1
1621236600000|2021-05-17 07:30:00|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1621236630000|2021-05-17 07:30:30|20.73|20.65|20.7|20.62|20.73|20.65|20.7|20.62|1
1621236650000|2021-05-17 07:30:50|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|1
1621236660000|2021-05-17 07:31:00|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1621236670000|2021-05-17 07:31:10|20.7|20.62|20.7|20.62|20.73|20.65|20.7|20.62|0
1621236720000|2021-05-17 07:32:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|4
1621236730000|2021-05-17 07:32:10|20.7|20.62|20.7|20.62|20.7|20.62|20.68|20.6|0
1621236770000|2021-05-17 07:32:50|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|1
1621236780000|2021-05-17 07:33:00|||||||||3
1621236790000|2021-05-17 07:33:10|||||||||5
1621236800000|2021-05-17 07:33:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|11
1621236810000|2021-05-17 07:33:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|13
1621236820000|2021-05-17 07:33:40|||||||||15
1621236830000|2021-05-17 07:33:50|||||||||8
1621236840000|2021-05-17 07:34:00|||||||||16
1621236850000|2021-05-17 07:34:10|||||||||2
1621236870000|2021-05-17 07:34:30|||||||||3
1621236880000|2021-05-17 07:34:40|||||||||8
1621236890000|2021-05-17 07:34:50|||||||||4
1621236900000|2021-05-17 07:35:00|||||||||3
1621236910000|2021-05-17 07:35:10|||||||||2
1621236920000|2021-05-17 07:35:20|||||||||7
1621236930000|2021-05-17 07:35:30|||||||||5
1621236940000|2021-05-17 07:35:40|20.78|20.7|20.8|20.72|20.8|20.72|20.75|20.67|32
1621236950000|2021-05-17 07:35:50|20.78|20.7|20.75|20.67|20.78|20.7|20.75|20.67|24
1621236960000|2021-05-17 07:36:00|||||||||7
1621236970000|2021-05-17 07:36:10|||||||||3
1621236980000|2021-05-17 07:36:20|||||||||13
1621237000000|2021-05-17 07:36:40|||||||||13
1621237010000|2021-05-17 07:36:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|19
1621237020000|2021-05-17 07:37:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|24
1621237030000|2021-05-17 07:37:10|20.78|20.7|20.75|20.67|20.78|20.7|20.75|20.67|32
1621237040000|2021-05-17 07:37:20|20.78|20.7|20.75|20.67|20.8|20.72|20.75|20.67|19
1621237050000|2021-05-17 07:37:30|||||||||10
1621237060000|2021-05-17 07:37:40|||||||||9
1621237080000|2021-05-17 07:38:00|||||||||2
1621237090000|2021-05-17 07:38:10|20.8|20.72|20.75|20.67|20.8|20.72|20.75|20.67|14
1621237100000|2021-05-17 07:38:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|1
1621237220000|2021-05-17 07:40:20|20.85|20.77|20.8|20.72|20.85|20.77|20.8|20.72|12
1621237230000|2021-05-17 07:40:30|20.81|20.73|20.81|20.73|20.85|20.77|20.81|20.73|6
1621237240000|2021-05-17 07:40:40|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|1
1621237290000|2021-05-17 07:41:30|20.81|20.73|20.85|20.77|20.85|20.77|20.81|20.73|45
1621237300000|2021-05-17 07:41:40|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|0
1621237330000|2021-05-17 07:42:10|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|0
1621237350000|2021-05-17 07:42:30|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|0
1621237360000|2021-05-17 07:42:40|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|0
1621237380000|2021-05-17 07:43:00|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|0
1621237390000|2021-05-17 07:43:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1621237430000|2021-05-17 07:43:50|20.91|20.83|20.91|20.83|20.91|20.83|20.9|20.82|3
1621237440000|2021-05-17 07:44:00|20.9|20.82|20.86|20.78|20.91|20.83|20.86|20.78|75
1621237450000|2021-05-17 07:44:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1621237460000|2021-05-17 07:44:20|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|0
1621237470000|2021-05-17 07:44:30|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1621237500000|2021-05-17 07:45:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1621237530000|2021-05-17 07:45:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|104
1621237540000|2021-05-17 07:45:40|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|0
1621237570000|2021-05-17 07:46:10|||||||||156
1621237580000|2021-05-17 07:46:20|21.01|20.93|20.96|20.88|21.01|20.93|20.96|20.88|16
1621237590000|2021-05-17 07:46:30|21.01|20.93|21.01|20.93|21.01|20.93|20.98|20.9|15
1621237600000|2021-05-17 07:46:40|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|9
1621237630000|2021-05-17 07:47:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|2
1621237650000|2021-05-17 07:47:30|20.93|20.85|20.95|20.87|20.96|20.88|20.91|20.83|17
1621237660000|2021-05-17 07:47:40|20.93|20.85|20.95|20.87|20.96|20.88|20.93|20.85|0
1621237670000|2021-05-17 07:47:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1621237680000|2021-05-17 07:48:00|20.95|20.87|20.95|20.87|20.96|20.88|20.95|20.87|0
1621237690000|2021-05-17 07:48:10|20.93|20.85|20.91|20.83|20.95|20.87|20.91|20.83|0
1621237720000|2021-05-17 07:48:40|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|0
1621237730000|2021-05-17 07:48:50|||||||||20
1621237740000|2021-05-17 07:49:00|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|4
1621237750000|2021-05-17 07:49:10|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|5
1621237760000|2021-05-17 07:49:20|||||||||2
1621237770000|2021-05-17 07:49:30|20.95|20.87|20.93|20.85|20.96|20.88|20.93|20.85|39
1621237780000|2021-05-17 07:49:40|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|0
1621237790000|2021-05-17 07:49:50|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|8
1621237810000|2021-05-17 07:50:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|6
1621237820000|2021-05-17 07:50:20|20.91|20.83|20.91|20.83|20.91|20.83|20.9|20.82|7
1621237830000|2021-05-17 07:50:30|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|0
1621237840000|2021-05-17 07:50:40|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|2
1621237850000|2021-05-17 07:50:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|4
1621237860000|2021-05-17 07:51:00|||||||||3
1621237880000|2021-05-17 07:51:20|||||||||4
1621237890000|2021-05-17 07:51:30|||||||||3
1621237900000|2021-05-17 07:51:40|||||||||3
1621237910000|2021-05-17 07:51:50|||||||||4
1621237920000|2021-05-17 07:52:00|||||||||5
1621237930000|2021-05-17 07:52:10|||||||||5
1621237940000|2021-05-17 07:52:20|||||||||2
1621237950000|2021-05-17 07:52:30|||||||||1
1621237960000|2021-05-17 07:52:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|9
1621237970000|2021-05-17 07:52:50|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1621237980000|2021-05-17 07:53:00|||||||||4
1621237990000|2021-05-17 07:53:10|||||||||3
1621238000000|2021-05-17 07:53:20|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|2
1621238010000|2021-05-17 07:53:30|||||||||4
1621238020000|2021-05-17 07:53:40|||||||||2
1621238030000|2021-05-17 07:53:50|20.91|20.83|20.95|20.87|20.95|20.87|20.91|20.83|43
1621238040000|2021-05-17 07:54:00|20.93|20.85|20.95|20.87|20.95|20.87|20.91|20.83|28
1621238050000|2021-05-17 07:54:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|27
1621238060000|2021-05-17 07:54:20|||||||||2
1621238070000|2021-05-17 07:54:30|||||||||6
1621238080000|2021-05-17 07:54:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|39
1621238100000|2021-05-17 07:55:00|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|13
1621238110000|2021-05-17 07:55:10|||||||||4
1621238130000|2021-05-17 07:55:30|||||||||7
1621238140000|2021-05-17 07:55:40|||||||||25
1621238160000|2021-05-17 07:56:00|||||||||2
1621238170000|2021-05-17 07:56:10|||||||||5
1621238190000|2021-05-17 07:56:30|20.9|20.82|20.9|20.82|20.91|20.83|20.9|20.82|6
1621238200000|2021-05-17 07:56:40|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|0
1621238210000|2021-05-17 07:56:50|||||||||3
1621238220000|2021-05-17 07:57:00|||||||||5
1621238230000|2021-05-17 07:57:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|9
1621238240000|2021-05-17 07:57:20|20.85|20.77|20.85|20.77|20.85|20.77|20.83|20.75|7
1621238250000|2021-05-17 07:57:30|||||||||3
1621238260000|2021-05-17 07:57:40|||||||||4
1621238270000|2021-05-17 07:57:50|||||||||2
1621238290000|2021-05-17 07:58:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|6
1621238310000|2021-05-17 07:58:30|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|5
1621238320000|2021-05-17 07:58:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1621238330000|2021-05-17 07:58:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1621238340000|2021-05-17 07:59:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|10
1621238350000|2021-05-17 07:59:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|7
1621238380000|2021-05-17 07:59:40|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|7
1621238390000|2021-05-17 07:59:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|10
1621238400000|2021-05-17 08:00:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1621238410000|2021-05-17 08:00:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1621238420000|2021-05-17 08:00:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1621238440000|2021-05-17 08:00:40|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|136
1621238450000|2021-05-17 08:00:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|16
1621238460000|2021-05-17 08:01:00|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|49
1621238470000|2021-05-17 08:01:10|20.8|20.72|20.75|20.67|20.8|20.72|20.75|20.67|0
1621238510000|2021-05-17 08:01:50|20.76|20.68|20.8|20.72|20.8|20.72|20.75|20.67|6
1621238520000|2021-05-17 08:02:00|20.78|20.7|20.75|20.67|20.8|20.72|20.75|20.67|0
1621238550000|2021-05-17 08:02:30|||||||||1
1621238580000|2021-05-17 08:03:00|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|7
1621238600000|2021-05-17 08:03:20|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1621238610000|2021-05-17 08:03:30|20.73|20.65|20.7|20.62|20.73|20.65|20.7|20.62|0
1621238720000|2021-05-17 08:05:20|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|6
1621238770000|2021-05-17 08:06:10|||||||||8
1621238800000|2021-05-17 08:06:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|1
1621238860000|2021-05-17 08:07:40|20.73|20.65|20.7|20.62|20.73|20.65|20.7|20.62|10
1621238880000|2021-05-17 08:08:00|20.73|20.65|20.73|20.65|20.75|20.67|20.73|20.65|8
1621238890000|2021-05-17 08:08:10|20.75|20.67|20.75|20.67|20.75|20.67|20.73|20.65|0
1621238970000|2021-05-17 08:09:30|20.73|20.65|20.7|20.62|20.73|20.65|20.7|20.62|19
1621239020000|2021-05-17 08:10:20|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|1
1621239030000|2021-05-17 08:10:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1621239110000|2021-05-17 08:11:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|21
1621239120000|2021-05-17 08:12:00|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1621239130000|2021-05-17 08:12:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1621239140000|2021-05-17 08:12:20|20.7|20.62|20.73|20.65|20.73|20.65|20.7|20.62|26
1621239150000|2021-05-17 08:12:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1621239190000|2021-05-17 08:13:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1621239200000|2021-05-17 08:13:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1621239230000|2021-05-17 08:13:50|20.78|20.7|20.75|20.67|20.78|20.7|20.75|20.67|2
1621239320000|2021-05-17 08:15:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1621239330000|2021-05-17 08:15:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|6
1621239340000|2021-05-17 08:15:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|24
1621239360000|2021-05-17 08:16:00|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|0
1621239420000|2021-05-17 08:17:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1621239430000|2021-05-17 08:17:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|37
1621239460000|2021-05-17 08:17:40|||||||||121
1621239490000|2021-05-17 08:18:10|20.68|20.6|20.71|20.63|20.71|20.63|20.68|20.6|13
1621239670000|2021-05-17 08:21:10|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|5
1621239780000|2021-05-17 08:23:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|3
1621239800000|2021-05-17 08:23:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|61
1621239840000|2021-05-17 08:24:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1621239850000|2021-05-17 08:24:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|21
1621239900000|2021-05-17 08:25:00|||||||||1
1621239910000|2021-05-17 08:25:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|18
1621239960000|2021-05-17 08:26:00|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|5
1621239970000|2021-05-17 08:26:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|3
1621239980000|2021-05-17 08:26:20|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1621239990000|2021-05-17 08:26:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1621240000000|2021-05-17 08:26:40|20.63|20.55|20.66|20.58|20.66|20.58|20.63|20.55|13
1621240070000|2021-05-17 08:27:50|||||||||3000
1621240170000|2021-05-17 08:29:30|||||||||2
1621240230000|2021-05-17 08:30:30|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|139
1621240240000|2021-05-17 08:30:40|20.63|20.55|20.61|20.53|20.66|20.58|20.61|20.53|133
1621240310000|2021-05-17 08:31:50|||||||||1
1621240470000|2021-05-17 08:34:30|20.63|20.55|20.63|20.55|20.63|20.55|20.61|20.53|6
1621240480000|2021-05-17 08:34:40|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1621240490000|2021-05-17 08:34:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1621240500000|2021-05-17 08:35:00|20.63|20.55|20.63|20.55|20.66|20.58|20.63|20.55|3
1621240510000|2021-05-17 08:35:10|20.66|20.58|20.66|20.58|20.66|20.58|20.63|20.55|0
1621240530000|2021-05-17 08:35:30|20.63|20.55|20.61|20.53|20.66|20.58|20.61|20.53|0
1621240540000|2021-05-17 08:35:40|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|12
1621240550000|2021-05-17 08:35:50|||||||||17
1621240800000|2021-05-17 08:40:00|||||||||1
1621240850000|2021-05-17 08:40:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|1
1621240860000|2021-05-17 08:41:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|21
1621240890000|2021-05-17 08:41:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|8
1621240900000|2021-05-17 08:41:40|20.58|20.5|20.61|20.53|20.61|20.53|20.58|20.5|9
1621240920000|2021-05-17 08:42:00|20.58|20.5|20.61|20.53|20.61|20.53|20.58|20.5|0
1621241150000|2021-05-17 08:45:50|||||||||20
1621241200000|2021-05-17 08:46:40|||||||||20
1621241260000|2021-05-17 08:47:40|||||||||1
1621241510000|2021-05-17 08:51:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|5
1621241540000|2021-05-17 08:52:20|20.61|20.53|20.61|20.53|20.61|20.53|20.58|20.5|0
1621241560000|2021-05-17 08:52:40|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|211
1621241790000|2021-05-17 08:56:30|||||||||1
1621241870000|2021-05-17 08:57:50|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|56
1621242120000|2021-05-17 09:02:00|||||||||129
1621242140000|2021-05-17 09:02:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|5
1621242150000|2021-05-17 09:02:30|20.61|20.53|20.61|20.53|20.63|20.55|20.61|20.53|0
1621242280000|2021-05-17 09:04:40|||||||||2
1621242300000|2021-05-17 09:05:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|5
1621242330000|2021-05-17 09:05:30|||||||||1
1621242600000|2021-05-17 09:10:00|20.61|20.53|20.61|20.53|20.63|20.55|20.61|20.53|2
1621242610000|2021-05-17 09:10:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|3
1621242620000|2021-05-17 09:10:20|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1621242630000|2021-05-17 09:10:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1621242690000|2021-05-17 09:11:30|||||||||70
1621242700000|2021-05-17 09:11:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|1901
1621242890000|2021-05-17 09:14:50|||||||||3
1621243150000|2021-05-17 09:19:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|52
1621243170000|2021-05-17 09:19:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|32
1621243180000|2021-05-17 09:19:40|20.71|20.63|20.66|20.58|20.71|20.63|20.66|20.58|36
1621243190000|2021-05-17 09:19:50|20.68|20.6|20.68|20.6|20.71|20.63|20.68|20.6|11
1621243200000|2021-05-17 09:20:00|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|0
1621243210000|2021-05-17 09:20:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1621243250000|2021-05-17 09:20:50|||||||||1
1621243280000|2021-05-17 09:21:20|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1621243500000|2021-05-17 09:25:00|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|5
1621243510000|2021-05-17 09:25:10|20.66|20.58|20.66|20.58|20.66|20.58|20.63|20.55|0
1621243790000|2021-05-17 09:29:50|||||||||12
1621243870000|2021-05-17 09:31:10|||||||||5
1621243890000|2021-05-17 09:31:30|||||||||4
1621243900000|2021-05-17 09:31:40|||||||||484
1621243910000|2021-05-17 09:31:50|||||||||5
1621243920000|2021-05-17 09:32:00|||||||||1
1621243930000|2021-05-17 09:32:10|||||||||5
1621243940000|2021-05-17 09:32:20|||||||||2
1621243960000|2021-05-17 09:32:40|||||||||3
1621243970000|2021-05-17 09:32:50|||||||||2
1621243980000|2021-05-17 09:33:00|||||||||2
1621244000000|2021-05-17 09:33:20|||||||||5
1621244010000|2021-05-17 09:33:30|||||||||3
1621244020000|2021-05-17 09:33:40|||||||||5
1621244030000|2021-05-17 09:33:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|42
1621244040000|2021-05-17 09:34:00|20.66|20.58|20.66|20.58|20.66|20.58|20.63|20.55|5
1621244050000|2021-05-17 09:34:10|||||||||5
1621244070000|2021-05-17 09:34:30|||||||||3
1621244090000|2021-05-17 09:34:50|||||||||4
1621244100000|2021-05-17 09:35:00|||||||||5
1621244110000|2021-05-17 09:35:10|20.68|20.6|20.71|20.63|20.71|20.63|20.68|20.6|9
1621244120000|2021-05-17 09:35:20|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|6
1621244130000|2021-05-17 09:35:30|20.71|20.63|20.71|20.63|20.71|20.63|20.68|20.6|0
1621244140000|2021-05-17 09:35:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|2
1621244150000|2021-05-17 09:35:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1621244320000|2021-05-17 09:38:40|||||||||13
1621244410000|2021-05-17 09:40:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|8
1621244420000|2021-05-17 09:40:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1621244530000|2021-05-17 09:42:10|||||||||196
1621244610000|2021-05-17 09:43:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|29
1621244650000|2021-05-17 09:44:10|20.71|20.63|20.71|20.63|20.71|20.63|20.68|20.6|1
1621244670000|2021-05-17 09:44:30|20.68|20.6|20.68|20.6|20.71|20.63|20.68|20.6|0
1621244680000|2021-05-17 09:44:40|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|0
1621244690000|2021-05-17 09:44:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1621244750000|2021-05-17 09:45:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1621244760000|2021-05-17 09:46:00|20.66|20.58|20.66|20.58|20.68|20.6|20.66|20.58|0
1621244820000|2021-05-17 09:47:00|20.68|20.6|20.71|20.63|20.71|20.63|20.68|20.6|54
1621244850000|2021-05-17 09:47:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1621244860000|2021-05-17 09:47:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1621244870000|2021-05-17 09:47:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|1
1621244890000|2021-05-17 09:48:10|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|7
1621245000000|2021-05-17 09:50:00|||||||||1
1621245010000|2021-05-17 09:50:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1621245030000|2021-05-17 09:50:30|||||||||3
1621245160000|2021-05-17 09:52:40|||||||||3
1621245180000|2021-05-17 09:53:00|||||||||3
1621245200000|2021-05-17 09:53:20|||||||||1
1621245230000|2021-05-17 09:53:50|20.76|20.68|20.76|20.68|20.76|20.68|20.73|20.65|10
1621245410000|2021-05-17 09:56:50|20.73|20.65|20.76|20.68|20.76|20.68|20.73|20.65|0
1621245460000|2021-05-17 09:57:40|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|19
1621245500000|2021-05-17 09:58:20|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|0
1621245510000|2021-05-17 09:58:30|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|0
1621245580000|2021-05-17 09:59:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|75
1621245620000|2021-05-17 10:00:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1621245630000|2021-05-17 10:00:30|20.78|20.7|20.76|20.68|20.81|20.73|20.76|20.68|38
1621245660000|2021-05-17 10:01:00|||||||||6
1621245670000|2021-05-17 10:01:10|20.78|20.7|20.78|20.7|20.81|20.73|20.76|20.68|0
1621245710000|2021-05-17 10:01:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1621245750000|2021-05-17 10:02:30|20.78|20.7|20.81|20.73|20.81|20.73|20.78|20.7|0
1621245800000|2021-05-17 10:03:20|20.83|20.75|20.86|20.78|20.86|20.78|20.81|20.73|18
1621245810000|2021-05-17 10:03:30|20.84|20.76|20.81|20.73|20.84|20.76|20.81|20.73|161
1621245820000|2021-05-17 10:03:40|20.84|20.76|20.84|20.76|20.84|20.76|20.81|20.73|14
1621245830000|2021-05-17 10:03:50|20.81|20.73|20.81|20.73|20.84|20.76|20.81|20.73|0
1621245840000|2021-05-17 10:04:00|20.84|20.76|20.84|20.76|20.86|20.78|20.81|20.73|2
1621245850000|2021-05-17 10:04:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1621245860000|2021-05-17 10:04:20|||||||||33
1621245870000|2021-05-17 10:04:30|20.84|20.76|20.84|20.76|20.84|20.76|20.81|20.73|0
1621245900000|2021-05-17 10:05:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|7
1621245910000|2021-05-17 10:05:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|17
1621245920000|2021-05-17 10:05:20|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|42
1621245940000|2021-05-17 10:05:40|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|0
1621245950000|2021-05-17 10:05:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|6
1621246040000|2021-05-17 10:07:20|20.91|20.83|20.86|20.78|20.91|20.83|20.86|20.78|15
1621246050000|2021-05-17 10:07:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|33
1621246080000|2021-05-17 10:08:00|||||||||34
1621246090000|2021-05-17 10:08:10|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|50
1621246100000|2021-05-17 10:08:20|20.89|20.81|20.86|20.78|20.91|20.83|20.86|20.78|72
1621246110000|2021-05-17 10:08:30|20.91|20.83|20.91|20.83|20.91|20.83|20.89|20.81|29
1621246130000|2021-05-17 10:08:50|||||||||4
1621246150000|2021-05-17 10:09:10|||||||||4
1621246210000|2021-05-17 10:10:10|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|6
1621246230000|2021-05-17 10:10:30|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|0
1621246330000|2021-05-17 10:12:10|20.91|20.83|20.91|20.83|20.91|20.83|20.89|20.81|25
1621246340000|2021-05-17 10:12:20|20.89|20.81|20.86|20.78|20.91|20.83|20.86|20.78|0
1621246410000|2021-05-17 10:13:30|||||||||1
1621246420000|2021-05-17 10:13:40|||||||||3
1621246460000|2021-05-17 10:14:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|13
1621246490000|2021-05-17 10:14:50|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|0
1621246530000|2021-05-17 10:15:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|3
1621246540000|2021-05-17 10:15:40|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|0
1621246550000|2021-05-17 10:15:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1621246560000|2021-05-17 10:16:00|20.96|20.88|20.96|20.88|20.96|20.88|20.94|20.86|0
1621246650000|2021-05-17 10:17:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|10
1621246670000|2021-05-17 10:17:50|20.96|20.88|20.96|20.88|20.96|20.88|20.94|20.86|3
1621246680000|2021-05-17 10:18:00|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|4
1621246700000|2021-05-17 10:18:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|15
1621246770000|2021-05-17 10:19:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|6
1621246790000|2021-05-17 10:19:50|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1621246800000|2021-05-17 10:20:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|6
1621246840000|2021-05-17 10:20:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|32
1621246850000|2021-05-17 10:20:50|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1621246920000|2021-05-17 10:22:00|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|10
1621246930000|2021-05-17 10:22:10|20.96|20.88|20.91|20.83|20.96|20.88|20.91|20.83|5
1621246950000|2021-05-17 10:22:30|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1621247050000|2021-05-17 10:24:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|28
1621247170000|2021-05-17 10:26:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|51
1621247230000|2021-05-17 10:27:10|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|18
1621247240000|2021-05-17 10:27:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|12
1621247250000|2021-05-17 10:27:30|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|11
1621247320000|2021-05-17 10:28:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1621247330000|2021-05-17 10:28:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1621247360000|2021-05-17 10:29:20|||||||||7
1621247440000|2021-05-17 10:30:40|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|2
1621247450000|2021-05-17 10:30:50|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|5
1621247490000|2021-05-17 10:31:30|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1621247530000|2021-05-17 10:32:10|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|86
1621247540000|2021-05-17 10:32:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1621247650000|2021-05-17 10:34:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|7
1621247660000|2021-05-17 10:34:20|||||||||39
1621247690000|2021-05-17 10:34:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|14
1621247700000|2021-05-17 10:35:00|||||||||15
1621247730000|2021-05-17 10:35:30|||||||||8
1621247750000|2021-05-17 10:35:50|||||||||8
1621247770000|2021-05-17 10:36:10|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1621247950000|2021-05-17 10:39:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|1
1621248030000|2021-05-17 10:40:30|||||||||11
1621248080000|2021-05-17 10:41:20|||||||||2
1621248090000|2021-05-17 10:41:30|||||||||5
1621248110000|2021-05-17 10:41:50|||||||||5
1621248120000|2021-05-17 10:42:00|||||||||10
1621248130000|2021-05-17 10:42:10|||||||||4
1621248140000|2021-05-17 10:42:20|||||||||2
1621248150000|2021-05-17 10:42:30|||||||||4
1621248170000|2021-05-17 10:42:50|||||||||5
1621248180000|2021-05-17 10:43:00|||||||||4
1621248200000|2021-05-17 10:43:20|||||||||2
1621248210000|2021-05-17 10:43:30|||||||||5
1621248230000|2021-05-17 10:43:50|||||||||4
1621248250000|2021-05-17 10:44:10|||||||||5
1621248260000|2021-05-17 10:44:20|||||||||4
1621248280000|2021-05-17 10:44:40|||||||||2
1621248290000|2021-05-17 10:44:50|||||||||1
1621248300000|2021-05-17 10:45:00|||||||||4
1621248310000|2021-05-17 10:45:10|||||||||2
1621248330000|2021-05-17 10:45:30|||||||||1
1621248430000|2021-05-17 10:47:10|||||||||1
1621248710000|2021-05-17 10:51:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|7
1621248730000|2021-05-17 10:52:10|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|4
1621248750000|2021-05-17 10:52:30|21.04|20.96|21.04|20.96|21.04|20.96|21.01|20.93|0
1621248760000|2021-05-17 10:52:40|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|2
1621248770000|2021-05-17 10:52:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1621248780000|2021-05-17 10:53:00|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|6
1621248800000|2021-05-17 10:53:20|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|5
1621248820000|2021-05-17 10:53:40|21.04|20.96|21.04|20.96|21.06|20.98|21.04|20.96|0
1621248830000|2021-05-17 10:53:50|21.06|20.98|21.06|20.98|21.06|20.98|21.04|20.96|0
1621248880000|2021-05-17 10:54:40|||||||||5
1621248890000|2021-05-17 10:54:50|||||||||2
1621248940000|2021-05-17 10:55:40|||||||||5
1621248960000|2021-05-17 10:56:00|||||||||1
1621248980000|2021-05-17 10:56:20|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|0
1621248990000|2021-05-17 10:56:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1621249000000|2021-05-17 10:56:40|21.06|20.98|21.11|21.03|21.11|21.03|21.06|20.98|0
1621249010000|2021-05-17 10:56:50|||||||||16
1621249020000|2021-05-17 10:57:00|||||||||13
1621249090000|2021-05-17 10:58:10|||||||||14
1621249130000|2021-05-17 10:58:50|21.06|20.98|21.06|20.98|21.09|21.01|21.06|20.98|34
1621249140000|2021-05-17 10:59:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|2
1621249150000|2021-05-17 10:59:10|||||||||4
1621249160000|2021-05-17 10:59:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|4
1621249170000|2021-05-17 10:59:30|21.11|21.03|21.11|21.03|21.11|21.03|21.06|20.98|40
1621249180000|2021-05-17 10:59:40|||||||||3
1621249190000|2021-05-17 10:59:50|||||||||10
1621249240000|2021-05-17 11:00:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|19
1621249330000|2021-05-17 11:02:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|5
1621249340000|2021-05-17 11:02:20|||||||||1
1621249380000|2021-05-17 11:03:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|4
1621249390000|2021-05-17 11:03:10|21.06|20.98|21.06|20.98|21.09|21.01|21.06|20.98|0
1621249400000|2021-05-17 11:03:20|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|0
1621249440000|2021-05-17 11:04:00|21.09|21.01|21.09|21.01|21.11|21.03|21.06|20.98|10
1621249450000|2021-05-17 11:04:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|6
1621249460000|2021-05-17 11:04:20|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|22
1621249480000|2021-05-17 11:04:40|||||||||8
1621249500000|2021-05-17 11:05:00|||||||||36
1621249520000|2021-05-17 11:05:20|||||||||11
1621249530000|2021-05-17 11:05:30|21.14|21.06|21.11|21.03|21.14|21.06|21.11|21.03|9
1621249550000|2021-05-17 11:05:50|||||||||21
1621249560000|2021-05-17 11:06:00|||||||||24
1621249620000|2021-05-17 11:07:00|21.12|21.04|21.12|21.04|21.12|21.04|21.11|21.03|0
1621249650000|2021-05-17 11:07:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1621249660000|2021-05-17 11:07:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1621249670000|2021-05-17 11:07:50|21.11|21.03|21.06|20.98|21.11|21.03|21.06|20.98|0
1621249840000|2021-05-17 11:10:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|10
1621249850000|2021-05-17 11:10:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|7
1621249950000|2021-05-17 11:12:30|21.01|20.93|21.04|20.96|21.04|20.96|21.01|20.93|1
1621249970000|2021-05-17 11:12:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1621249980000|2021-05-17 11:13:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|52
1621250010000|2021-05-17 11:13:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|16
1621250020000|2021-05-17 11:13:40|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|0
1621250030000|2021-05-17 11:13:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|5
1621250040000|2021-05-17 11:14:00|||||||||5
1621250060000|2021-05-17 11:14:20|||||||||5
1621250070000|2021-05-17 11:14:30|||||||||4
1621250080000|2021-05-17 11:14:40|||||||||2
1621250090000|2021-05-17 11:14:50|||||||||5
1621250100000|2021-05-17 11:15:00|||||||||1
1621250110000|2021-05-17 11:15:10|||||||||4
1621250120000|2021-05-17 11:15:20|||||||||3
1621250130000|2021-05-17 11:15:30|||||||||2
1621250150000|2021-05-17 11:15:50|||||||||22
1621250160000|2021-05-17 11:16:00|||||||||8
1621250180000|2021-05-17 11:16:20|||||||||15
1621250190000|2021-05-17 11:16:30|||||||||4
1621250210000|2021-05-17 11:16:50|||||||||2
1621250230000|2021-05-17 11:17:10|||||||||5
1621250240000|2021-05-17 11:17:20|||||||||3
1621250260000|2021-05-17 11:17:40|||||||||3
1621250280000|2021-05-17 11:18:00|||||||||4
1621250290000|2021-05-17 11:18:10|||||||||2
1621250300000|2021-05-17 11:18:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|2
1621250310000|2021-05-17 11:18:30|||||||||8
1621250330000|2021-05-17 11:18:50|||||||||3
1621250340000|2021-05-17 11:19:00|||||||||5
1621250360000|2021-05-17 11:19:20|||||||||5
1621250380000|2021-05-17 11:19:40|||||||||5
1621250390000|2021-05-17 11:19:50|||||||||3
1621250400000|2021-05-17 11:20:00|||||||||32
1621250410000|2021-05-17 11:20:10|||||||||5
1621250430000|2021-05-17 11:20:30|||||||||3
1621250440000|2021-05-17 11:20:40|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|2
1621250530000|2021-05-17 11:22:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|5
1621250620000|2021-05-17 11:23:40|||||||||6
1621250650000|2021-05-17 11:24:10|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1621250700000|2021-05-17 11:25:00|||||||||14
1621250710000|2021-05-17 11:25:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|55
1621250720000|2021-05-17 11:25:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1621250790000|2021-05-17 11:26:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|26
1621250800000|2021-05-17 11:26:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|5
1621250820000|2021-05-17 11:27:00|21.17|21.09|21.21|21.13|21.21|21.13|21.17|21.09|0
1621250830000|2021-05-17 11:27:10|21.19|21.11|21.19|21.11|21.21|21.13|21.19|21.11|0
1621250840000|2021-05-17 11:27:20|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|0
1621250850000|2021-05-17 11:27:30|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|0
1621250860000|2021-05-17 11:27:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1621250870000|2021-05-17 11:27:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1621250880000|2021-05-17 11:28:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1621250890000|2021-05-17 11:28:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1621250900000|2021-05-17 11:28:20|21.17|21.09|21.16|21.08|21.17|21.09|21.16|21.08|0
1621250910000|2021-05-17 11:28:30|21.17|21.09|21.17|21.09|21.19|21.11|21.17|21.09|0
1621250920000|2021-05-17 11:28:40|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|0
1621250960000|2021-05-17 11:29:20|21.16|21.08|21.19|21.11|21.19|21.11|21.16|21.08|0
1621250970000|2021-05-17 11:29:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1621250980000|2021-05-17 11:29:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1621250990000|2021-05-17 11:29:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1621251030000|2021-05-17 11:30:30|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|6
1621251070000|2021-05-17 11:31:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1621251120000|2021-05-17 11:32:00|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|0
1621251140000|2021-05-17 11:32:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1621251170000|2021-05-17 11:32:50|||||||||15
1621251190000|2021-05-17 11:33:10|||||||||9
1621251200000|2021-05-17 11:33:20|||||||||16
1621251230000|2021-05-17 11:33:50|||||||||1
1621251300000|2021-05-17 11:35:00|||||||||1
1621251310000|2021-05-17 11:35:10|||||||||1
1621251370000|2021-05-17 11:36:10|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1621251380000|2021-05-17 11:36:20|21.11|21.03|21.11|21.03|21.14|21.06|21.11|21.03|16
1621251390000|2021-05-17 11:36:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1621251400000|2021-05-17 11:36:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1621251520000|2021-05-17 11:38:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|1
1621251530000|2021-05-17 11:38:50|||||||||5
1621251650000|2021-05-17 11:40:50|||||||||1
1621251680000|2021-05-17 11:41:20|||||||||5
1621251700000|2021-05-17 11:41:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|10
1621251710000|2021-05-17 11:41:50|||||||||1
1621251840000|2021-05-17 11:44:00|||||||||5
1621251850000|2021-05-17 11:44:10|21.24|21.16|21.21|21.13|21.24|21.16|21.21|21.13|54
1621251860000|2021-05-17 11:44:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|35
1621251870000|2021-05-17 11:44:30|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1621251880000|2021-05-17 11:44:40|21.26|21.18|21.22|21.14|21.26|21.18|21.22|21.14|30
1621251890000|2021-05-17 11:44:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|12
1621251900000|2021-05-17 11:45:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|62
1621251920000|2021-05-17 11:45:20|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|10
1621251950000|2021-05-17 11:45:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1621251970000|2021-05-17 11:46:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1621251990000|2021-05-17 11:46:30|||||||||3
1621252010000|2021-05-17 11:46:50|||||||||1
1621252040000|2021-05-17 11:47:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1621252050000|2021-05-17 11:47:30|21.22|21.14|21.22|21.14|21.22|21.14|21.21|21.13|0
1621252060000|2021-05-17 11:47:40|21.21|21.13|21.17|21.09|21.21|21.13|21.17|21.09|16
1621252110000|2021-05-17 11:48:30|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|0
1621252150000|2021-05-17 11:49:10|21.21|21.13|21.21|21.13|21.21|21.13|21.19|21.11|0
1621252160000|2021-05-17 11:49:20|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|0
1621252170000|2021-05-17 11:49:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1621252180000|2021-05-17 11:49:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1621252210000|2021-05-17 11:50:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1621252220000|2021-05-17 11:50:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1621252230000|2021-05-17 11:50:30|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|0
1621252280000|2021-05-17 11:51:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1621252290000|2021-05-17 11:51:30|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|35
1621252300000|2021-05-17 11:51:40|||||||||6
1621252320000|2021-05-17 11:52:00|21.24|21.16|21.24|21.16|21.24|21.16|21.22|21.14|5
1621252330000|2021-05-17 11:52:10|21.22|21.14|21.22|21.14|21.24|21.16|21.22|21.14|0
1621252340000|2021-05-17 11:52:20|21.24|21.16|21.27|21.19|21.27|21.19|21.24|21.16|3
1621252420000|2021-05-17 11:53:40|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|9
1621252540000|2021-05-17 11:55:40|21.27|21.19|21.22|21.14|21.27|21.19|21.22|21.14|5
1621252640000|2021-05-17 11:57:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1621252660000|2021-05-17 11:57:40|21.17|21.09|21.19|21.11|21.19|21.11|21.17|21.09|2
1621252670000|2021-05-17 11:57:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1621252680000|2021-05-17 11:58:00|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|0
1621252710000|2021-05-17 11:58:30|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|0
1621252720000|2021-05-17 11:58:40|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|0
1621252730000|2021-05-17 11:58:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|3
1621252740000|2021-05-17 11:59:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|4
1621252750000|2021-05-17 11:59:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|1
1621252760000|2021-05-17 11:59:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|3
1621252770000|2021-05-17 11:59:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|3
1621252780000|2021-05-17 11:59:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1621252790000|2021-05-17 11:59:50|||||||||3
1621252800000|2021-05-17 12:00:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|23
1621252820000|2021-05-17 12:00:20|||||||||4
1621252830000|2021-05-17 12:00:30|||||||||4
1621252850000|2021-05-17 12:00:50|||||||||2
1621252870000|2021-05-17 12:01:10|||||||||2
1621252880000|2021-05-17 12:01:20|||||||||30
1621252900000|2021-05-17 12:01:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|2
1621252910000|2021-05-17 12:01:50|||||||||13
1621252920000|2021-05-17 12:02:00|||||||||1
1621252940000|2021-05-17 12:02:20|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|0
1621252950000|2021-05-17 12:02:30|21.19|21.11|21.19|21.11|21.21|21.13|21.19|21.11|0
1621252960000|2021-05-17 12:02:40|21.17|21.09|21.19|21.11|21.19|21.11|21.17|21.09|0
1621252970000|2021-05-17 12:02:50|21.17|21.09|21.19|21.11|21.19|21.11|21.17|21.09|0
1621253000000|2021-05-17 12:03:20|21.17|21.09|21.17|21.09|21.17|21.09|21.16|21.08|0
1621253010000|2021-05-17 12:03:30|21.16|21.08|21.17|21.09|21.17|21.09|21.16|21.08|0
1621253020000|2021-05-17 12:03:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1621253040000|2021-05-17 12:04:00|||||||||2
1621253070000|2021-05-17 12:04:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|84
1621253210000|2021-05-17 12:06:50|||||||||1
1621253350000|2021-05-17 12:09:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|33
1621253400000|2021-05-17 12:10:00|21.11|21.03|21.16|21.08|21.16|21.08|21.11|21.03|4
1621253410000|2021-05-17 12:10:10|||||||||14
1621253420000|2021-05-17 12:10:20|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1621253500000|2021-05-17 12:11:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|14
1621253510000|2021-05-17 12:11:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1621253600000|2021-05-17 12:13:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1621253610000|2021-05-17 12:13:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1621253620000|2021-05-17 12:13:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|30
1621253630000|2021-05-17 12:13:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1621253670000|2021-05-17 12:14:30|||||||||1
1621253680000|2021-05-17 12:14:40|21.19|21.11|21.19|21.11|21.19|21.11|21.17|21.09|2
1621253700000|2021-05-17 12:15:00|21.17|21.09|21.19|21.11|21.19|21.11|21.17|21.09|0
1621253710000|2021-05-17 12:15:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1621253720000|2021-05-17 12:15:20|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|0
1621253730000|2021-05-17 12:15:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1621253740000|2021-05-17 12:15:40|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|1
1621253790000|2021-05-17 12:16:30|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|57
1621253820000|2021-05-17 12:17:00|||||||||5
1621253830000|2021-05-17 12:17:10|||||||||14
1621253860000|2021-05-17 12:17:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1621253880000|2021-05-17 12:18:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|1
1621253900000|2021-05-17 12:18:20|21.19|21.11|21.19|21.11|21.19|21.11|21.17|21.09|15
1621253940000|2021-05-17 12:19:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1621253950000|2021-05-17 12:19:10|21.19|21.11|21.19|21.11|21.19|21.11|21.17|21.09|0
1621253960000|2021-05-17 12:19:20|21.22|21.14|21.19|21.11|21.22|21.14|21.19|21.11|11
1621253970000|2021-05-17 12:19:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1621253990000|2021-05-17 12:19:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1621254000000|2021-05-17 12:20:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1621254010000|2021-05-17 12:20:10|||||||||4
1621254020000|2021-05-17 12:20:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1621254040000|2021-05-17 12:20:40|21.12|21.04|21.12|21.04|21.16|21.08|21.12|21.04|109
1621254100000|2021-05-17 12:21:40|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1621254110000|2021-05-17 12:21:50|||||||||2
1621254130000|2021-05-17 12:22:10|||||||||5
1621254330000|2021-05-17 12:25:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|49
1621254340000|2021-05-17 12:25:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1621254350000|2021-05-17 12:25:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1621254360000|2021-05-17 12:26:00|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|0
1621254370000|2021-05-17 12:26:10|21.17|21.09|21.17|21.09|21.17|21.09|21.14|21.06|0
1621254380000|2021-05-17 12:26:20|21.14|21.06|21.14|21.06|21.17|21.09|21.14|21.06|0
1621254390000|2021-05-17 12:26:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1621254400000|2021-05-17 12:26:40|21.14|21.06|21.17|21.09|21.17|21.09|21.12|21.04|0
1621254430000|2021-05-17 12:27:10|||||||||1
1621254440000|2021-05-17 12:27:20|21.12|21.04|21.12|21.04|21.17|21.09|21.12|21.04|0
1621254450000|2021-05-17 12:27:30|21.17|21.09|21.14|21.06|21.17|21.09|21.12|21.04|29
1621254460000|2021-05-17 12:27:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1621254510000|2021-05-17 12:28:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1621254550000|2021-05-17 12:29:10|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|0
1621254570000|2021-05-17 12:29:30|21.12|21.04|21.16|21.08|21.16|21.08|21.12|21.04|37
1621254590000|2021-05-17 12:29:50|21.14|21.06|21.14|21.06|21.14|21.06|21.12|21.04|36
1621254600000|2021-05-17 12:30:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1621254610000|2021-05-17 12:30:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1621254620000|2021-05-17 12:30:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1621254630000|2021-05-17 12:30:30|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1621254650000|2021-05-17 12:30:50|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1621254660000|2021-05-17 12:31:00|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1621254670000|2021-05-17 12:31:10|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|9
1621254720000|2021-05-17 12:32:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1621254730000|2021-05-17 12:32:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1621254750000|2021-05-17 12:32:30|||||||||1
1621254800000|2021-05-17 12:33:20|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1621254810000|2021-05-17 12:33:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1621254820000|2021-05-17 12:33:40|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|1
1621254830000|2021-05-17 12:33:50|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1621254840000|2021-05-17 12:34:00|21.09|21.01|21.09|21.01|21.11|21.03|21.09|21.01|0
1621254850000|2021-05-17 12:34:10|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|0
1621254860000|2021-05-17 12:34:20|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1621254880000|2021-05-17 12:34:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1621254890000|2021-05-17 12:34:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|10
1621254900000|2021-05-17 12:35:00|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|4
1621254920000|2021-05-17 12:35:20|21.04|20.96|21.04|20.96|21.06|20.98|21.04|20.96|36
1621254930000|2021-05-17 12:35:30|21.02|20.94|21.01|20.93|21.04|20.96|21.01|20.93|0
1621254950000|2021-05-17 12:35:50|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|9
1621254960000|2021-05-17 12:36:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|2
1621254970000|2021-05-17 12:36:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1621254980000|2021-05-17 12:36:20|||||||||4
1621255050000|2021-05-17 12:37:30|20.96|20.88|20.99|20.91|20.99|20.91|20.96|20.88|8
1621255060000|2021-05-17 12:37:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1621255100000|2021-05-17 12:38:20|||||||||10
1621255120000|2021-05-17 12:38:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|8
1621255130000|2021-05-17 12:38:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1621255170000|2021-05-17 12:39:30|20.99|20.91|20.99|20.91|20.99|20.91|20.96|20.88|0
1621255180000|2021-05-17 12:39:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1621255200000|2021-05-17 12:40:00|||||||||2
1621255220000|2021-05-17 12:40:20|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|0
1621255230000|2021-05-17 12:40:30|20.99|20.91|20.99|20.91|20.99|20.91|20.96|20.88|4
1621255240000|2021-05-17 12:40:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1621255250000|2021-05-17 12:40:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1621255260000|2021-05-17 12:41:00|20.96|20.88|20.99|20.91|20.99|20.91|20.96|20.88|0
1621255270000|2021-05-17 12:41:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1621255280000|2021-05-17 12:41:20|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|55
1621255290000|2021-05-17 12:41:30|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1621255330000|2021-05-17 12:42:10|||||||||50
1621255340000|2021-05-17 12:42:20|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1621255350000|2021-05-17 12:42:30|||||||||5
1621255460000|2021-05-17 12:44:20|||||||||25
1621255490000|2021-05-17 12:44:50|||||||||10
1621255500000|2021-05-17 12:45:00|||||||||5
1621255560000|2021-05-17 12:46:00|||||||||9
1621255730000|2021-05-17 12:48:50|||||||||2
1621255770000|2021-05-17 12:49:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1621255780000|2021-05-17 12:49:40|||||||||5
1621255790000|2021-05-17 12:49:50|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|36
1621255800000|2021-05-17 12:50:00|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1621255810000|2021-05-17 12:50:10|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|5
1621255900000|2021-05-17 12:51:40|||||||||5
1621255980000|2021-05-17 12:53:00|||||||||6
1621256050000|2021-05-17 12:54:10|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|5
1621256090000|2021-05-17 12:54:50|20.99|20.91|20.99|20.91|20.99|20.91|20.96|20.88|13
1621256100000|2021-05-17 12:55:00|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|25
1621256110000|2021-05-17 12:55:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1621256150000|2021-05-17 12:55:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|59
1621256220000|2021-05-17 12:57:00|20.99|20.91|20.99|20.91|21.01|20.93|20.99|20.91|145
1621256230000|2021-05-17 12:57:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|1
1621256310000|2021-05-17 12:58:30|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|0
1621256340000|2021-05-17 12:59:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|67
1621256350000|2021-05-17 12:59:10|21.01|20.93|20.96|20.88|21.01|20.93|20.96|20.88|0
1621256390000|2021-05-17 12:59:50|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|57
1621256400000|2021-05-17 13:00:00|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|4
1621256410000|2021-05-17 13:00:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1621256430000|2021-05-17 13:00:30|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|12
1621256440000|2021-05-17 13:00:40|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|0
1621256450000|2021-05-17 13:00:50|||||||||2
1621256570000|2021-05-17 13:02:50|||||||||1
1621256680000|2021-05-17 13:04:40|||||||||12
1621256720000|2021-05-17 13:05:20|||||||||5
1621256830000|2021-05-17 13:07:10|||||||||10
1621256850000|2021-05-17 13:07:30|||||||||34
1621256880000|2021-05-17 13:08:00|||||||||5
1621256930000|2021-05-17 13:08:50|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|99
1621256940000|2021-05-17 13:09:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|37
1621256960000|2021-05-17 13:09:20|20.94|20.86|20.91|20.83|20.96|20.88|20.91|20.83|7
1621257020000|2021-05-17 13:10:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|64
1621257030000|2021-05-17 13:10:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|10
1621257180000|2021-05-17 13:13:00|||||||||5
1621257230000|2021-05-17 13:13:50|||||||||9
1621257260000|2021-05-17 13:14:20|||||||||8
1621257470000|2021-05-17 13:17:50|||||||||47
1621257520000|2021-05-17 13:18:40|||||||||4
1621257620000|2021-05-17 13:20:20|||||||||1
1621257640000|2021-05-17 13:20:40|||||||||10
1621257760000|2021-05-17 13:22:40|||||||||4
1621257770000|2021-05-17 13:22:50|||||||||5
1621257780000|2021-05-17 13:23:00|||||||||11
1621257820000|2021-05-17 13:23:40|||||||||1
1621257870000|2021-05-17 13:24:30|||||||||10
1621257880000|2021-05-17 13:24:40|||||||||2
1621257900000|2021-05-17 13:25:00|||||||||10
1621257940000|2021-05-17 13:25:40|||||||||1
1621258020000|2021-05-17 13:27:00|||||||||5
1621258050000|2021-05-17 13:27:30|||||||||8
1621258100000|2021-05-17 13:28:20|||||||||4
1621258200000|2021-05-17 13:30:00|||||||||2
1621258210000|2021-05-17 13:30:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|7
1621258220000|2021-05-17 13:30:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|27
1621258230000|2021-05-17 13:30:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1621258250000|2021-05-17 13:30:50|||||||||5
1621258260000|2021-05-17 13:31:00|20.89|20.81|20.91|20.83|20.91|20.83|20.86|20.78|10
1621258270000|2021-05-17 13:31:10|20.89|20.81|20.86|20.78|20.91|20.83|20.86|20.78|0
1621258300000|2021-05-17 13:31:40|20.89|20.81|20.89|20.81|20.91|20.83|20.89|20.81|1
1621258310000|2021-05-17 13:31:50|20.86|20.78|20.91|20.83|20.91|20.83|20.86|20.78|0
1621258320000|2021-05-17 13:32:00|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1621258340000|2021-05-17 13:32:20|||||||||1
1621258350000|2021-05-17 13:32:30|21.01|20.93|21.01|20.93|21.01|20.93|20.99|20.91|3
1621258360000|2021-05-17 13:32:40|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|8
1621258370000|2021-05-17 13:32:50|||||||||12
1621258380000|2021-05-17 13:33:00|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|23
1621258390000|2021-05-17 13:33:10|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|25
1621258400000|2021-05-17 13:33:20|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1621258420000|2021-05-17 13:33:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|1
1621258430000|2021-05-17 13:33:50|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|22
1621258440000|2021-05-17 13:34:00|||||||||25
1621258450000|2021-05-17 13:34:10|21.01|20.93|20.96|20.88|21.01|20.93|20.96|20.88|15
1621258470000|2021-05-17 13:34:30|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|5
1621258480000|2021-05-17 13:34:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1621258490000|2021-05-17 13:34:50|20.91|20.83|20.86|20.78|20.91|20.83|20.86|20.78|6
1621258510000|2021-05-17 13:35:10|20.84|20.76|20.81|20.73|20.86|20.78|20.81|20.73|5
1621258520000|2021-05-17 13:35:20|20.76|20.68|20.79|20.71|20.79|20.71|20.76|20.68|280
1621258530000|2021-05-17 13:35:30|20.76|20.68|20.79|20.71|20.79|20.71|20.76|20.68|1
1621258540000|2021-05-17 13:35:40|20.76|20.68|20.76|20.68|20.79|20.71|20.76|20.68|0
1621258570000|2021-05-17 13:36:10|||||||||68
1621258580000|2021-05-17 13:36:20|20.74|20.66|20.71|20.63|20.74|20.66|20.71|20.63|18
1621258590000|2021-05-17 13:36:30|20.74|20.66|20.76|20.68|20.76|20.68|20.71|20.63|159
1621258600000|2021-05-17 13:36:40|20.74|20.66|20.71|20.63|20.74|20.66|20.71|20.63|3
1621258610000|2021-05-17 13:36:50|20.74|20.66|20.76|20.68|20.76|20.68|20.71|20.63|61
1621258620000|2021-05-17 13:37:00|20.74|20.66|20.71|20.63|20.74|20.66|20.71|20.63|65
1621258630000|2021-05-17 13:37:10|||||||||111
1621258640000|2021-05-17 13:37:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|62
1621258650000|2021-05-17 13:37:30|||||||||25
1621258670000|2021-05-17 13:37:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|114
1621258680000|2021-05-17 13:38:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|4
1621258700000|2021-05-17 13:38:20|||||||||12
1621258710000|2021-05-17 13:38:30|20.61|20.53|20.66|20.58|20.66|20.58|20.61|20.53|35
1621258800000|2021-05-17 13:40:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|79
1621258820000|2021-05-17 13:40:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|109
1621258840000|2021-05-17 13:40:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|35
1621258850000|2021-05-17 13:40:50|20.76|20.68|20.74|20.66|20.76|20.68|20.71|20.63|23
1621258860000|2021-05-17 13:41:00|20.71|20.63|20.76|20.68|20.76|20.68|20.71|20.63|0
1621258890000|2021-05-17 13:41:30|20.81|20.73|20.81|20.73|20.81|20.73|20.79|20.71|40
1621258900000|2021-05-17 13:41:40|20.79|20.71|20.79|20.71|20.79|20.71|20.76|20.68|1
1621258910000|2021-05-17 13:41:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1621258920000|2021-05-17 13:42:00|20.79|20.71|20.79|20.71|20.81|20.73|20.79|20.71|0
1621258930000|2021-05-17 13:42:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1621258950000|2021-05-17 13:42:30|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|59
1621258960000|2021-05-17 13:42:40|||||||||17
1621258970000|2021-05-17 13:42:50|20.79|20.71|20.79|20.71|20.79|20.71|20.76|20.68|24
1621258980000|2021-05-17 13:43:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|14
1621258990000|2021-05-17 13:43:10|||||||||15
1621259000000|2021-05-17 13:43:20|||||||||9
1621259010000|2021-05-17 13:43:30|||||||||21
1621259020000|2021-05-17 13:43:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|21
1621259040000|2021-05-17 13:44:00|20.84|20.76|20.81|20.73|20.84|20.76|20.81|20.73|14
1621259050000|2021-05-17 13:44:10|||||||||9
1621259060000|2021-05-17 13:44:20|20.86|20.78|20.81|20.73|20.86|20.78|20.81|20.73|4
1621259100000|2021-05-17 13:45:00|20.84|20.76|20.81|20.73|20.84|20.76|20.81|20.73|10
1621259120000|2021-05-17 13:45:20|20.76|20.68|20.79|20.71|20.79|20.71|20.76|20.68|13
1621259130000|2021-05-17 13:45:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|6
1621259140000|2021-05-17 13:45:40|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|16
1621259150000|2021-05-17 13:45:50|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|17
1621259170000|2021-05-17 13:46:10|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|0
1621259180000|2021-05-17 13:46:20|||||||||2
1621259200000|2021-05-17 13:46:40|20.79|20.71|20.79|20.71|20.79|20.71|20.76|20.68|17
1621259210000|2021-05-17 13:46:50|20.81|20.73|20.76|20.68|20.81|20.73|20.76|20.68|20
1621259220000|2021-05-17 13:47:00|||||||||1
1621259230000|2021-05-17 13:47:10|20.81|20.73|20.86|20.78|20.86|20.78|20.81|20.73|88
1621259240000|2021-05-17 13:47:20|20.84|20.76|20.84|20.76|20.86|20.78|20.81|20.73|17
1621259250000|2021-05-17 13:47:30|20.81|20.73|20.86|20.78|20.86|20.78|20.81|20.73|0
1621259260000|2021-05-17 13:47:40|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|0
1621259270000|2021-05-17 13:47:50|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|0
1621259280000|2021-05-17 13:48:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|5
1621259290000|2021-05-17 13:48:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|5
1621259300000|2021-05-17 13:48:20|||||||||6
1621259310000|2021-05-17 13:48:30|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|12
1621259340000|2021-05-17 13:49:00|20.94|20.86|20.96|20.88|20.96|20.88|20.91|20.83|120
1621259350000|2021-05-17 13:49:10|||||||||2
1621259380000|2021-05-17 13:49:40|21.01|20.93|21.01|20.93|21.01|20.93|20.96|20.88|63
1621259390000|2021-05-17 13:49:50|||||||||28
1621259400000|2021-05-17 13:50:00|21.04|20.96|21.01|20.93|21.06|20.98|21.01|20.93|23
1621259420000|2021-05-17 13:50:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|10
1621259440000|2021-05-17 13:50:40|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|14
1621259450000|2021-05-17 13:50:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|7
1621259460000|2021-05-17 13:51:00|21.11|21.03|21.07|20.99|21.11|21.03|21.07|20.99|0
1621259470000|2021-05-17 13:51:10|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1621259480000|2021-05-17 13:51:20|21.09|21.01|21.12|21.04|21.12|21.04|21.07|20.99|1
1621259490000|2021-05-17 13:51:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1621259500000|2021-05-17 13:51:40|21.12|21.04|21.16|21.08|21.16|21.08|21.12|21.04|10
1621259510000|2021-05-17 13:51:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|2
1621259520000|2021-05-17 13:52:00|21.19|21.11|21.17|21.09|21.22|21.14|21.17|21.09|77
1621259530000|2021-05-17 13:52:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1621259540000|2021-05-17 13:52:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1621259620000|2021-05-17 13:53:40|21.17|21.09|21.22|21.14|21.22|21.14|21.17|21.09|37
1621259630000|2021-05-17 13:53:50|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|0
1621259640000|2021-05-17 13:54:00|21.14|21.06|21.17|21.09|21.17|21.09|21.12|21.04|1
1621259650000|2021-05-17 13:54:10|21.14|21.06|21.07|20.99|21.14|21.06|21.07|20.99|28
1621259660000|2021-05-17 13:54:20|||||||||89
1621259670000|2021-05-17 13:54:30|||||||||2
1621259700000|2021-05-17 13:55:00|21.12|21.04|21.12|21.04|21.12|21.04|21.11|21.03|38
1621259710000|2021-05-17 13:55:10|21.14|21.06|21.17|21.09|21.17|21.09|21.14|21.06|12
1621259720000|2021-05-17 13:55:20|||||||||2
1621259730000|2021-05-17 13:55:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1621259740000|2021-05-17 13:55:40|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|67
1621259760000|2021-05-17 13:56:00|21.09|21.01|21.06|20.98|21.11|21.03|21.06|20.98|53
1621259800000|2021-05-17 13:56:40|||||||||25
1621259810000|2021-05-17 13:56:50|21.01|20.93|21.04|20.96|21.04|20.96|21.01|20.93|107
1621259820000|2021-05-17 13:57:00|21.01|20.93|21.04|20.96|21.04|20.96|21.01|20.93|0
1621259830000|2021-05-17 13:57:10|21.01|20.93|21.01|20.93|21.04|20.96|21.01|20.93|0
1621259870000|2021-05-17 13:57:50|21.04|20.96|21.06|20.98|21.06|20.98|21.01|20.93|1
1621259880000|2021-05-17 13:58:00|21.01|20.93|21.06|20.98|21.06|20.98|21.01|20.93|0
1621259890000|2021-05-17 13:58:10|21.09|21.01|21.09|21.01|21.11|21.03|21.06|20.98|10
1621259900000|2021-05-17 13:58:20|21.06|20.98|21.06|20.98|21.09|21.01|21.06|20.98|0
1621259910000|2021-05-17 13:58:30|21.09|21.01|21.04|20.96|21.09|21.01|21.04|20.96|0
1621259920000|2021-05-17 13:58:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|3
1621259940000|2021-05-17 13:59:00|21.09|21.01|21.09|21.01|21.09|21.01|21.06|20.98|0
1621259950000|2021-05-17 13:59:10|21.06|20.98|21.09|21.01|21.09|21.01|21.06|20.98|0
1621259960000|2021-05-17 13:59:20|21.06|20.98|21.09|21.01|21.09|21.01|21.06|20.98|0
1621259970000|2021-05-17 13:59:30|21.06|20.98|21.06|20.98|21.09|21.01|21.06|20.98|0
1621259980000|2021-05-17 13:59:40|21.09|21.01|21.09|21.01|21.09|21.01|21.06|20.98|0
1621259990000|2021-05-17 13:59:50|21.06|20.98|21.11|21.03|21.11|21.03|21.06|20.98|6
1621260000000|2021-05-17 14:00:00|21.14|21.06|21.16|21.08|21.17|21.09|21.14|21.06|1
1621260010000|2021-05-17 14:00:10|21.17|21.09|21.16|21.08|21.17|21.09|21.16|21.08|0
1621260020000|2021-05-17 14:00:20|21.17|21.09|21.17|21.09|21.17|21.09|21.16|21.08|0
1621260030000|2021-05-17 14:00:30|21.21|21.13|21.22|21.14|21.26|21.18|21.21|21.13|262
1621260040000|2021-05-17 14:00:40|21.21|21.13|21.26|21.18|21.31|21.23|21.21|21.13|35
1621260050000|2021-05-17 14:00:50|21.21|21.13|21.21|21.13|21.26|21.18|21.21|21.13|2
1621260060000|2021-05-17 14:01:00|21.22|21.14|21.24|21.16|21.26|21.18|21.22|21.14|19
1621260070000|2021-05-17 14:01:10|21.27|21.19|21.27|21.19|21.29|21.21|21.27|21.19|0
1621260080000|2021-05-17 14:01:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|6
1621260090000|2021-05-17 14:01:30|21.22|21.14|21.27|21.19|21.27|21.19|21.22|21.14|156
1621260100000|2021-05-17 14:01:40|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|0
1621260130000|2021-05-17 14:02:10|21.29|21.21|21.31|21.23|21.31|21.23|21.27|21.19|7
1621260140000|2021-05-17 14:02:20|21.32|21.24|21.32|21.24|21.37|21.29|21.32|21.24|154
1621260150000|2021-05-17 14:02:30|21.34|21.26|21.39|21.31|21.39|21.31|21.34|21.26|28
1621260160000|2021-05-17 14:02:40|21.37|21.29|21.37|21.29|21.39|21.31|21.37|21.29|8
1621260170000|2021-05-17 14:02:50|21.32|21.24|21.32|21.24|21.32|21.24|21.29|21.21|48
1621260180000|2021-05-17 14:03:00|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|1
1621260190000|2021-05-17 14:03:10|21.29|21.21|21.32|21.24|21.32|21.24|21.29|21.21|5
1621260200000|2021-05-17 14:03:20|21.29|21.21|21.29|21.21|21.29|21.21|21.27|21.19|9
1621260210000|2021-05-17 14:03:30|21.27|21.19|21.29|21.21|21.32|21.24|21.27|21.19|59
1621260220000|2021-05-17 14:03:40|21.32|21.24|21.32|21.24|21.32|21.24|21.27|21.19|1
1621260230000|2021-05-17 14:03:50|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|3
1621260240000|2021-05-17 14:04:00|21.26|21.18|21.22|21.14|21.27|21.19|21.22|21.14|10
1621260250000|2021-05-17 14:04:10|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|0
1621260260000|2021-05-17 14:04:20|21.24|21.16|21.22|21.14|21.27|21.19|21.22|21.14|3
1621260270000|2021-05-17 14:04:30|21.19|21.11|21.22|21.14|21.22|21.14|21.17|21.09|7
1621260280000|2021-05-17 14:04:40|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|0
1621260290000|2021-05-17 14:04:50|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|1
1621260300000|2021-05-17 14:05:00|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|21
1621260310000|2021-05-17 14:05:10|21.17|21.09|21.17|21.09|21.17|21.09|21.16|21.08|10
1621260320000|2021-05-17 14:05:20|21.16|21.08|21.17|21.09|21.17|21.09|21.16|21.08|16
1621260330000|2021-05-17 14:05:30|21.14|21.06|21.14|21.06|21.16|21.08|21.12|21.04|4
1621260340000|2021-05-17 14:05:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|3
1621260350000|2021-05-17 14:05:50|21.17|21.09|21.12|21.04|21.17|21.09|21.12|21.04|30
1621260360000|2021-05-17 14:06:00|21.14|21.06|21.11|21.03|21.17|21.09|21.11|21.03|1
1621260370000|2021-05-17 14:06:10|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|17
1621260380000|2021-05-17 14:06:20|21.11|21.03|21.11|21.03|21.11|21.03|21.09|21.01|14
1621260390000|2021-05-17 14:06:30|21.09|21.01|21.11|21.03|21.11|21.03|21.06|20.98|0
1621260400000|2021-05-17 14:06:40|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|1
1621260410000|2021-05-17 14:06:50|||||||||11
1621260420000|2021-05-17 14:07:00|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|32
1621260430000|2021-05-17 14:07:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1621260450000|2021-05-17 14:07:30|21.19|21.11|21.16|21.08|21.19|21.11|21.16|21.08|26
1621260460000|2021-05-17 14:07:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|36
1621260470000|2021-05-17 14:07:50|21.16|21.08|21.19|21.11|21.19|21.11|21.16|21.08|0
1621260480000|2021-05-17 14:08:00|21.21|21.13|21.21|21.13|21.26|21.18|21.21|21.13|91
1621260490000|2021-05-17 14:08:10|21.17|21.09|21.16|21.08|21.19|21.11|21.16|21.08|6
1621260500000|2021-05-17 14:08:20|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|2
1621260530000|2021-05-17 14:08:50|21.19|21.11|21.16|21.08|21.19|21.11|21.16|21.08|0
1621260540000|2021-05-17 14:09:00|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|0
1621260550000|2021-05-17 14:09:10|21.22|21.14|21.26|21.18|21.26|21.18|21.22|21.14|79
1621260560000|2021-05-17 14:09:20|||||||||7
1621260570000|2021-05-17 14:09:30|21.29|21.21|21.27|21.19|21.31|21.23|21.27|21.19|105
1621260580000|2021-05-17 14:09:40|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|0
1621260590000|2021-05-17 14:09:50|21.26|21.18|21.26|21.18|21.26|21.18|21.24|21.16|3
1621260600000|2021-05-17 14:10:00|21.27|21.19|21.24|21.16|21.27|21.19|21.24|21.16|3
1621260610000|2021-05-17 14:10:10|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1621260620000|2021-05-17 14:10:20|||||||||6
1621260630000|2021-05-17 14:10:30|21.24|21.16|21.24|21.16|21.26|21.18|21.21|21.13|5
1621260640000|2021-05-17 14:10:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1621260650000|2021-05-17 14:10:50|21.24|21.16|21.26|21.18|21.26|21.18|21.21|21.13|28
1621260660000|2021-05-17 14:11:00|21.24|21.16|21.26|21.18|21.31|21.23|21.24|21.16|0
1621260670000|2021-05-17 14:11:10|21.27|21.19|21.27|21.19|21.29|21.21|21.27|21.19|14
1621260680000|2021-05-17 14:11:20|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|5
1621260690000|2021-05-17 14:11:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1621260700000|2021-05-17 14:11:40|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|5
1621260710000|2021-05-17 14:11:50|21.31|21.23|21.31|21.23|21.32|21.24|21.31|21.23|0
1621260720000|2021-05-17 14:12:00|21.29|21.21|21.21|21.13|21.29|21.21|21.21|21.13|5
1621260750000|2021-05-17 14:12:30|21.16|21.08|21.19|21.11|21.21|21.13|21.16|21.08|161
1621260760000|2021-05-17 14:12:40|21.16|21.08|21.21|21.13|21.21|21.13|21.16|21.08|0
1621260770000|2021-05-17 14:12:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1621260780000|2021-05-17 14:13:00|21.21|21.13|21.21|21.13|21.24|21.16|21.19|21.11|0
1621260790000|2021-05-17 14:13:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|29
1621260800000|2021-05-17 14:13:20|21.21|21.13|21.16|21.08|21.21|21.13|21.16|21.08|0
1621260810000|2021-05-17 14:13:30|21.19|21.11|21.16|21.08|21.19|21.11|21.16|21.08|2
1621260840000|2021-05-17 14:14:00|21.14|21.06|21.11|21.03|21.14|21.06|21.11|21.03|25
1621260850000|2021-05-17 14:14:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|25
1621260860000|2021-05-17 14:14:20|21.11|21.03|21.16|21.08|21.16|21.08|21.11|21.03|0
1621260890000|2021-05-17 14:14:50|21.19|21.11|21.21|21.13|21.21|21.13|21.16|21.08|0
1621260900000|2021-05-17 14:15:00|21.19|21.11|21.21|21.13|21.24|21.16|21.19|21.11|38
1621260910000|2021-05-17 14:15:10|21.24|21.16|21.24|21.16|21.24|21.16|21.21|21.13|0
1621260920000|2021-05-17 14:15:20|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|0
1621260930000|2021-05-17 14:15:30|21.26|21.18|21.26|21.18|21.29|21.21|21.26|21.18|0
1621260940000|2021-05-17 14:15:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|14
1621260950000|2021-05-17 14:15:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1621260960000|2021-05-17 14:16:00|21.19|21.11|21.16|21.08|21.19|21.11|21.16|21.08|4
1621260970000|2021-05-17 14:16:10|21.14|21.06|21.14|21.06|21.14|21.06|21.11|21.03|10
1621260980000|2021-05-17 14:16:20|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|0
1621260990000|2021-05-17 14:16:30|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|0
1621261000000|2021-05-17 14:16:40|21.16|21.08|21.11|21.03|21.16|21.08|21.11|21.03|11
1621261010000|2021-05-17 14:16:50|||||||||1
1621261020000|2021-05-17 14:17:00|||||||||4
1621261030000|2021-05-17 14:17:10|21.16|21.08|21.16|21.08|21.16|21.08|21.14|21.06|46
1621261040000|2021-05-17 14:17:20|21.14|21.06|21.11|21.03|21.16|21.08|21.11|21.03|4
1621261050000|2021-05-17 14:17:30|21.06|20.98|21.09|21.01|21.09|21.01|21.06|20.98|18
1621261060000|2021-05-17 14:17:40|21.06|20.98|21.11|21.03|21.11|21.03|21.06|20.98|131
1621261070000|2021-05-17 14:17:50|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|0
1621261080000|2021-05-17 14:18:00|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|0
1621261100000|2021-05-17 14:18:20|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|0
1621261120000|2021-05-17 14:18:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1621261130000|2021-05-17 14:18:50|21.06|20.98|21.06|20.98|21.09|21.01|21.06|20.98|0
1621261140000|2021-05-17 14:19:00|21.09|21.01|21.11|21.03|21.11|21.03|21.06|20.98|0
1621261150000|2021-05-17 14:19:10|21.14|21.06|21.11|21.03|21.14|21.06|21.11|21.03|0
1621261160000|2021-05-17 14:19:20|21.14|21.06|21.11|21.03|21.14|21.06|21.11|21.03|3
1621261170000|2021-05-17 14:19:30|21.14|21.06|21.11|21.03|21.14|21.06|21.11|21.03|0
1621261180000|2021-05-17 14:19:40|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|9
1621261200000|2021-05-17 14:20:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|20
1621261210000|2021-05-17 14:20:10|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|21
1621261220000|2021-05-17 14:20:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|29
1621261230000|2021-05-17 14:20:30|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1621261240000|2021-05-17 14:20:40|21.14|21.06|21.11|21.03|21.14|21.06|21.11|21.03|0
1621261270000|2021-05-17 14:21:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|6
1621261290000|2021-05-17 14:21:30|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|2
1621261300000|2021-05-17 14:21:40|||||||||1
1621261310000|2021-05-17 14:21:50|21.06|20.98|21.04|20.96|21.06|20.98|21.01|20.93|16
1621261320000|2021-05-17 14:22:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1621261330000|2021-05-17 14:22:10|20.96|20.88|20.99|20.91|20.99|20.91|20.96|20.88|72
1621261340000|2021-05-17 14:22:20|21.01|20.93|21.01|20.93|21.01|20.93|20.96|20.88|0
1621261350000|2021-05-17 14:22:30|21.04|20.96|21.06|20.98|21.06|20.98|21.01|20.93|61
1621261370000|2021-05-17 14:22:50|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|3
1621261390000|2021-05-17 14:23:10|||||||||1
1621261400000|2021-05-17 14:23:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1621261410000|2021-05-17 14:23:30|21.01|20.93|21.01|20.93|21.04|20.96|21.01|20.93|0
1621261460000|2021-05-17 14:24:20|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|33
1621261470000|2021-05-17 14:24:30|21.01|20.93|21.06|20.98|21.06|20.98|21.01|20.93|36
1621261490000|2021-05-17 14:24:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|4
1621261510000|2021-05-17 14:25:10|20.96|20.88|21.01|20.93|21.01|20.93|20.96|20.88|75
1621261520000|2021-05-17 14:25:20|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|37
1621261530000|2021-05-17 14:25:30|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|3
1621261550000|2021-05-17 14:25:50|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|1
1621261560000|2021-05-17 14:26:00|20.96|20.88|20.99|20.91|20.99|20.91|20.96|20.88|5
1621261570000|2021-05-17 14:26:10|20.96|20.88|20.96|20.88|20.99|20.91|20.96|20.88|0
1621261590000|2021-05-17 14:26:30|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|10
1621261610000|2021-05-17 14:26:50|||||||||2
1621261630000|2021-05-17 14:27:10|21.04|20.96|21.06|20.98|21.06|20.98|21.01|20.93|19
1621261650000|2021-05-17 14:27:30|21.09|21.01|21.09|21.01|21.09|21.01|21.06|20.98|0
1621261660000|2021-05-17 14:27:40|21.11|21.03|21.11|21.03|21.11|21.03|21.09|21.01|27
1621261670000|2021-05-17 14:27:50|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|39
1621261680000|2021-05-17 14:28:00|21.01|20.93|21.06|20.98|21.06|20.98|21.01|20.93|4
1621261700000|2021-05-17 14:28:20|||||||||3
1621261710000|2021-05-17 14:28:30|||||||||5
1621261720000|2021-05-17 14:28:40|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|0
1621261750000|2021-05-17 14:29:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|1
1621261760000|2021-05-17 14:29:20|21.06|20.98|21.16|21.08|21.16|21.08|21.06|20.98|73
1621261770000|2021-05-17 14:29:30|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|109
1621261780000|2021-05-17 14:29:40|21.16|21.08|21.21|21.13|21.21|21.13|21.16|21.08|5
1621261790000|2021-05-17 14:29:50|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|5
1621261800000|2021-05-17 14:30:00|21.27|21.19|21.31|21.23|21.31|21.23|21.26|21.18|29
1621261820000|2021-05-17 14:30:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|110
1621261840000|2021-05-17 14:30:40|21.24|21.16|21.26|21.18|21.26|21.18|21.21|21.13|14
1621261860000|2021-05-17 14:31:00|21.29|21.21|21.29|21.21|21.31|21.23|21.29|21.21|56
1621261870000|2021-05-17 14:31:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1621261880000|2021-05-17 14:31:20|21.29|21.21|21.26|21.18|21.29|21.21|21.26|21.18|0
1621261890000|2021-05-17 14:31:30|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|6
1621261900000|2021-05-17 14:31:40|21.34|21.26|21.31|21.23|21.34|21.26|21.31|21.23|0
1621261910000|2021-05-17 14:31:50|21.34|21.26|21.31|21.23|21.34|21.26|21.31|21.23|0
1621261930000|2021-05-17 14:32:10|21.34|21.26|21.34|21.26|21.36|21.28|21.31|21.23|22
1621261940000|2021-05-17 14:32:20|21.36|21.28|21.39|21.31|21.41|21.33|21.36|21.28|68
1621261950000|2021-05-17 14:32:30|21.36|21.28|21.39|21.31|21.39|21.31|21.36|21.28|8
1621261960000|2021-05-17 14:32:40|21.36|21.28|21.39|21.31|21.41|21.33|21.36|21.28|10
1621261970000|2021-05-17 14:32:50|21.36|21.28|21.41|21.33|21.41|21.33|21.36|21.28|5
1621261980000|2021-05-17 14:33:00|21.42|21.34|21.46|21.38|21.46|21.38|21.41|21.33|1
1621262000000|2021-05-17 14:33:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1621262010000|2021-05-17 14:33:30|21.46|21.38|21.44|21.36|21.46|21.38|21.42|21.34|19
1621262020000|2021-05-17 14:33:40|21.42|21.34|21.44|21.36|21.46|21.38|21.42|21.34|0
1621262030000|2021-05-17 14:33:50|21.42|21.34|21.42|21.34|21.44|21.36|21.42|21.34|0
1621262040000|2021-05-17 14:34:00|21.44|21.36|21.41|21.33|21.44|21.36|21.41|21.33|0
1621262050000|2021-05-17 14:34:10|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|0
1621262060000|2021-05-17 14:34:20|21.42|21.34|21.36|21.28|21.42|21.34|21.36|21.28|0
1621262080000|2021-05-17 14:34:40|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|2
1621262090000|2021-05-17 14:34:50|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|8
1621262100000|2021-05-17 14:35:00|21.46|21.38|21.46|21.38|21.47|21.39|21.42|21.34|22
1621262110000|2021-05-17 14:35:10|21.44|21.36|21.44|21.36|21.44|21.36|21.42|21.34|0
1621262120000|2021-05-17 14:35:20|21.42|21.34|21.41|21.33|21.42|21.34|21.39|21.31|12
1621262130000|2021-05-17 14:35:30|||||||||1
1621262140000|2021-05-17 14:35:40|21.42|21.34|21.42|21.34|21.42|21.34|21.41|21.33|0
1621262150000|2021-05-17 14:35:50|21.41|21.33|21.37|21.29|21.42|21.34|21.37|21.29|12
1621262160000|2021-05-17 14:36:00|21.36|21.28|21.31|21.23|21.36|21.28|21.31|21.23|11
1621262170000|2021-05-17 14:36:10|||||||||1
1621262180000|2021-05-17 14:36:20|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|48
1621262190000|2021-05-17 14:36:30|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|2
1621262200000|2021-05-17 14:36:40|21.29|21.21|21.29|21.21|21.31|21.23|21.27|21.19|52
1621262210000|2021-05-17 14:36:50|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|0
1621262220000|2021-05-17 14:37:00|||||||||24
1621262240000|2021-05-17 14:37:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|46
1621262260000|2021-05-17 14:37:40|||||||||14
1621262270000|2021-05-17 14:37:50|||||||||12
1621262280000|2021-05-17 14:38:00|21.16|21.08|21.16|21.08|21.19|21.11|21.16|21.08|160
1621262290000|2021-05-17 14:38:10|||||||||32
1621262300000|2021-05-17 14:38:20|21.11|21.03|21.11|21.03|21.14|21.06|21.11|21.03|47
1621262310000|2021-05-17 14:38:30|21.16|21.08|21.11|21.03|21.16|21.08|21.11|21.03|21
1621262320000|2021-05-17 14:38:40|21.14|21.06|21.16|21.08|21.16|21.08|21.11|21.03|8
1621262330000|2021-05-17 14:38:50|21.14|21.06|21.14|21.06|21.16|21.08|21.11|21.03|5
1621262340000|2021-05-17 14:39:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|1
1621262350000|2021-05-17 14:39:10|21.21|21.13|21.17|21.09|21.21|21.13|21.17|21.09|3
1621262360000|2021-05-17 14:39:20|21.21|21.13|21.16|21.08|21.21|21.13|21.16|21.08|40
1621262370000|2021-05-17 14:39:30|21.17|21.09|21.17|21.09|21.17|21.09|21.16|21.08|2
1621262380000|2021-05-17 14:39:40|21.16|21.08|21.17|21.09|21.17|21.09|21.16|21.08|0
1621262390000|2021-05-17 14:39:50|||||||||100
1621262400000|2021-05-17 14:40:00|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|10
1621262410000|2021-05-17 14:40:10|21.12|21.04|21.12|21.04|21.16|21.08|21.12|21.04|43
1621262420000|2021-05-17 14:40:20|21.16|21.08|21.12|21.04|21.16|21.08|21.12|21.04|55
1621262430000|2021-05-17 14:40:30|21.14|21.06|21.14|21.06|21.16|21.08|21.12|21.04|20
1621262440000|2021-05-17 14:40:40|21.16|21.08|21.17|21.09|21.17|21.09|21.16|21.08|0
1621262460000|2021-05-17 14:41:00|21.16|21.08|21.12|21.04|21.17|21.09|21.11|21.03|47
1621262470000|2021-05-17 14:41:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|7
1621262480000|2021-05-17 14:41:20|||||||||10
1621262490000|2021-05-17 14:41:30|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|1
1621262500000|2021-05-17 14:41:40|21.12|21.04|21.14|21.06|21.16|21.08|21.12|21.04|6
1621262510000|2021-05-17 14:41:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1621262540000|2021-05-17 14:42:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1621262550000|2021-05-17 14:42:30|21.21|21.13|21.21|21.13|21.21|21.13|21.19|21.11|92
1621262560000|2021-05-17 14:42:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1621262570000|2021-05-17 14:42:50|21.26|21.18|21.22|21.14|21.26|21.18|21.22|21.14|0
1621262590000|2021-05-17 14:43:10|21.19|21.11|21.22|21.14|21.22|21.14|21.17|21.09|2
1621262600000|2021-05-17 14:43:20|21.24|21.16|21.26|21.18|21.26|21.18|21.22|21.14|4
1621262610000|2021-05-17 14:43:30|21.24|21.16|21.26|21.18|21.26|21.18|21.22|21.14|5
1621262620000|2021-05-17 14:43:40|21.27|21.19|21.29|21.21|21.32|21.24|21.27|21.19|114
1621262630000|2021-05-17 14:43:50|21.27|21.19|21.27|21.19|21.29|21.21|21.27|21.19|0
1621262640000|2021-05-17 14:44:00|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|20
1621262650000|2021-05-17 14:44:10|||||||||29
1621262660000|2021-05-17 14:44:20|21.32|21.24|21.27|21.19|21.32|21.24|21.27|21.19|70
1621262670000|2021-05-17 14:44:30|||||||||20
1621262680000|2021-05-17 14:44:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|28
1621262690000|2021-05-17 14:44:50|21.34|21.26|21.34|21.26|21.37|21.29|21.34|21.26|62
1621262700000|2021-05-17 14:45:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|12
1621262730000|2021-05-17 14:45:30|21.37|21.29|21.37|21.29|21.39|21.31|21.37|21.29|87
1621262740000|2021-05-17 14:45:40|21.39|21.31|21.39|21.31|21.42|21.34|21.37|21.29|58
1621262750000|2021-05-17 14:45:50|21.37|21.29|21.37|21.29|21.42|21.34|21.37|21.29|32
1621262760000|2021-05-17 14:46:00|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|5
1621262770000|2021-05-17 14:46:10|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1621262780000|2021-05-17 14:46:20|21.36|21.28|21.32|21.24|21.36|21.28|21.32|21.24|8
1621262790000|2021-05-17 14:46:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|5
1621262830000|2021-05-17 14:47:10|21.37|21.29|21.42|21.34|21.42|21.34|21.37|21.29|8
1621262840000|2021-05-17 14:47:20|21.39|21.31|21.37|21.29|21.42|21.34|21.37|21.29|2
1621262850000|2021-05-17 14:47:30|21.36|21.28|21.37|21.29|21.37|21.29|21.34|21.26|14
1621262870000|2021-05-17 14:47:50|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|0
1621262880000|2021-05-17 14:48:00|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|4
1621262890000|2021-05-17 14:48:10|21.41|21.33|21.41|21.33|21.41|21.33|21.39|21.31|4
1621262900000|2021-05-17 14:48:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|2
1621262910000|2021-05-17 14:48:30|21.41|21.33|21.41|21.33|21.42|21.34|21.39|21.31|258
1621262920000|2021-05-17 14:48:40|21.37|21.29|21.42|21.34|21.42|21.34|21.37|21.29|4
1621262940000|2021-05-17 14:49:00|21.41|21.33|21.39|21.31|21.42|21.34|21.39|21.31|7
1621262950000|2021-05-17 14:49:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1621262960000|2021-05-17 14:49:20|21.39|21.31|21.36|21.28|21.41|21.33|21.36|21.28|11
1621262980000|2021-05-17 14:49:40|21.37|21.29|21.36|21.28|21.39|21.31|21.36|21.28|4
1621262990000|2021-05-17 14:49:50|21.34|21.26|21.31|21.23|21.34|21.26|21.31|21.23|43
1621263000000|2021-05-17 14:50:00|21.27|21.19|21.26|21.18|21.31|21.23|21.26|21.18|70
1621263010000|2021-05-17 14:50:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|2
1621263020000|2021-05-17 14:50:20|21.29|21.21|21.31|21.23|21.31|21.23|21.26|21.18|71
1621263030000|2021-05-17 14:50:30|21.36|21.28|21.32|21.24|21.36|21.28|21.31|21.23|11
1621263040000|2021-05-17 14:50:40|21.34|21.26|21.34|21.26|21.36|21.28|21.32|21.24|18
1621263050000|2021-05-17 14:50:50|21.32|21.24|21.36|21.28|21.36|21.28|21.32|21.24|1
1621263060000|2021-05-17 14:51:00|21.32|21.24|21.32|21.24|21.34|21.26|21.32|21.24|3
1621263070000|2021-05-17 14:51:10|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|0
1621263080000|2021-05-17 14:51:20|||||||||2
1621263090000|2021-05-17 14:51:30|21.32|21.24|21.32|21.24|21.32|21.24|21.31|21.23|10
1621263100000|2021-05-17 14:51:40|21.31|21.23|21.27|21.19|21.31|21.23|21.27|21.19|37
1621263110000|2021-05-17 14:51:50|21.31|21.23|21.31|21.23|21.31|21.23|21.29|21.21|18
1621263120000|2021-05-17 14:52:00|21.29|21.21|21.29|21.21|21.31|21.23|21.27|21.19|4
1621263130000|2021-05-17 14:52:10|21.27|21.19|21.27|21.19|21.27|21.19|21.26|21.18|1
1621263140000|2021-05-17 14:52:20|21.29|21.21|21.27|21.19|21.31|21.23|21.26|21.18|10
1621263150000|2021-05-17 14:52:30|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|0
1621263160000|2021-05-17 14:52:40|21.32|21.24|21.37|21.29|21.37|21.29|21.32|21.24|1
1621263170000|2021-05-17 14:52:50|21.34|21.26|21.31|21.23|21.34|21.26|21.31|21.23|0
1621263180000|2021-05-17 14:53:00|21.29|21.21|21.32|21.24|21.32|21.24|21.29|21.21|0
1621263190000|2021-05-17 14:53:10|21.31|21.23|21.31|21.23|21.32|21.24|21.31|21.23|0
1621263200000|2021-05-17 14:53:20|21.29|21.21|21.26|21.18|21.29|21.21|21.26|21.18|3
1621263220000|2021-05-17 14:53:40|21.31|21.23|21.31|21.23|21.31|21.23|21.27|21.19|54
1621263240000|2021-05-17 14:54:00|21.32|21.24|21.27|21.19|21.32|21.24|21.27|21.19|99
1621263250000|2021-05-17 14:54:10|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|102
1621263260000|2021-05-17 14:54:20|21.34|21.26|21.34|21.26|21.37|21.29|21.32|21.24|11
1621263270000|2021-05-17 14:54:30|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1621263280000|2021-05-17 14:54:40|21.34|21.26|21.37|21.29|21.37|21.29|21.32|21.24|20
1621263290000|2021-05-17 14:54:50|21.34|21.26|21.32|21.24|21.37|21.29|21.32|21.24|7
1621263300000|2021-05-17 14:55:00|21.34|21.26|21.37|21.29|21.37|21.29|21.32|21.24|27
1621263320000|2021-05-17 14:55:20|||||||||2
1621263350000|2021-05-17 14:55:50|21.32|21.24|21.32|21.24|21.34|21.26|21.32|21.24|139
1621263360000|2021-05-17 14:56:00|21.36|21.28|21.36|21.28|21.36|21.28|21.32|21.24|59
1621263370000|2021-05-17 14:56:10|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|18
1621263380000|2021-05-17 14:56:20|21.34|21.26|21.37|21.29|21.37|21.29|21.34|21.26|8
1621263390000|2021-05-17 14:56:30|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|114
1621263410000|2021-05-17 14:56:50|21.34|21.26|21.37|21.29|21.37|21.29|21.32|21.24|0
1621263430000|2021-05-17 14:57:10|21.36|21.28|21.34|21.26|21.36|21.28|21.32|21.24|10
1621263440000|2021-05-17 14:57:20|21.32|21.24|21.32|21.24|21.34|21.26|21.32|21.24|18
1621263450000|2021-05-17 14:57:30|21.31|21.23|21.26|21.18|21.31|21.23|21.26|21.18|14
1621263460000|2021-05-17 14:57:40|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|25
1621263470000|2021-05-17 14:57:50|21.34|21.26|21.37|21.29|21.37|21.29|21.32|21.24|1
1621263480000|2021-05-17 14:58:00|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|0
1621263490000|2021-05-17 14:58:10|21.36|21.28|21.41|21.33|21.41|21.33|21.36|21.28|28
1621263500000|2021-05-17 14:58:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1621263510000|2021-05-17 14:58:30|21.41|21.33|21.41|21.33|21.42|21.34|21.41|21.33|59
1621263520000|2021-05-17 14:58:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|20
1621263530000|2021-05-17 14:58:50|21.44|21.36|21.47|21.39|21.47|21.39|21.42|21.34|98
1621263540000|2021-05-17 14:59:00|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|86
1621263550000|2021-05-17 14:59:10|||||||||5
1621263560000|2021-05-17 14:59:20|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|1
1621263570000|2021-05-17 14:59:30|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|5
1621263580000|2021-05-17 14:59:40|21.41|21.33|21.41|21.33|21.41|21.33|21.37|21.29|35
1621263590000|2021-05-17 14:59:50|21.37|21.29|21.42|21.34|21.42|21.34|21.37|21.29|10
1621263600000|2021-05-17 15:00:00|21.41|21.33|21.37|21.29|21.42|21.34|21.36|21.28|6
1621263610000|2021-05-17 15:00:10|21.39|21.31|21.39|21.31|21.41|21.33|21.37|21.29|19
1621263620000|2021-05-17 15:00:20|21.41|21.33|21.39|21.31|21.41|21.33|21.37|21.29|13
1621263630000|2021-05-17 15:00:30|21.37|21.29|21.41|21.33|21.42|21.34|21.37|21.29|0
1621263640000|2021-05-17 15:00:40|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|32
1621263650000|2021-05-17 15:00:50|21.37|21.29|21.37|21.29|21.37|21.29|21.36|21.28|13
1621263660000|2021-05-17 15:01:00|21.39|21.31|21.42|21.34|21.42|21.34|21.39|21.31|66
1621263670000|2021-05-17 15:01:10|||||||||18
1621263680000|2021-05-17 15:01:20|||||||||2
1621263690000|2021-05-17 15:01:30|21.47|21.39|21.47|21.39|21.47|21.39|21.44|21.36|93
1621263700000|2021-05-17 15:01:40|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|221
1621263710000|2021-05-17 15:01:50|||||||||2
1621263720000|2021-05-17 15:02:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|12
1621263730000|2021-05-17 15:02:10|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|64
1621263740000|2021-05-17 15:02:20|||||||||4
1621263750000|2021-05-17 15:02:30|21.59|21.51|21.59|21.51|21.59|21.51|21.57|21.49|212
1621263760000|2021-05-17 15:02:40|21.62|21.54|21.57|21.49|21.62|21.54|21.57|21.49|101
1621263770000|2021-05-17 15:02:50|||||||||1
1621263790000|2021-05-17 15:03:10|||||||||3
1621263800000|2021-05-17 15:03:20|||||||||2
1621263810000|2021-05-17 15:03:30|21.56|21.48|21.54|21.46|21.56|21.48|21.52|21.44|107
1621263820000|2021-05-17 15:03:40|21.52|21.44|21.52|21.44|21.54|21.46|21.52|21.44|20
1621263830000|2021-05-17 15:03:50|21.51|21.43|21.51|21.43|21.51|21.43|21.49|21.41|36
1621263840000|2021-05-17 15:04:00|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|9
1621263850000|2021-05-17 15:04:10|||||||||50
1621263860000|2021-05-17 15:04:20|21.47|21.39|21.42|21.34|21.47|21.39|21.42|21.34|419
1621263880000|2021-05-17 15:04:40|21.47|21.39|21.42|21.34|21.47|21.39|21.42|21.34|44
1621263900000|2021-05-17 15:05:00|21.44|21.36|21.42|21.34|21.47|21.39|21.42|21.34|13
1621263910000|2021-05-17 15:05:10|21.37|21.29|21.42|21.34|21.42|21.34|21.37|21.29|154
1621263920000|2021-05-17 15:05:20|21.39|21.31|21.37|21.29|21.42|21.34|21.37|21.29|7
1621263930000|2021-05-17 15:05:30|21.42|21.34|21.42|21.34|21.42|21.34|21.37|21.29|59
1621263940000|2021-05-17 15:05:40|21.39|21.31|21.42|21.34|21.42|21.34|21.37|21.29|2
1621263950000|2021-05-17 15:05:50|21.39|21.31|21.39|21.31|21.42|21.34|21.37|21.29|20
1621263960000|2021-05-17 15:06:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1621263990000|2021-05-17 15:06:30|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|158
1621264000000|2021-05-17 15:06:40|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|31
1621264010000|2021-05-17 15:06:50|21.49|21.41|21.47|21.39|21.52|21.44|21.47|21.39|21
1621264040000|2021-05-17 15:07:20|21.44|21.36|21.47|21.39|21.47|21.39|21.42|21.34|175
1621264050000|2021-05-17 15:07:30|21.42|21.34|21.42|21.34|21.44|21.36|21.42|21.34|15
1621264060000|2021-05-17 15:07:40|21.44|21.36|21.47|21.39|21.47|21.39|21.42|21.34|64
1621264080000|2021-05-17 15:08:00|21.44|21.36|21.47|21.39|21.47|21.39|21.44|21.36|5
1621264090000|2021-05-17 15:08:10|21.44|21.36|21.47|21.39|21.47|21.39|21.44|21.36|4
1621264110000|2021-05-17 15:08:30|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|40
1621264120000|2021-05-17 15:08:40|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|3
1621264130000|2021-05-17 15:08:50|21.54|21.46|21.62|21.54|21.62|21.54|21.54|21.46|30
1621264140000|2021-05-17 15:09:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|45
1621264150000|2021-05-17 15:09:10|21.59|21.51|21.59|21.51|21.62|21.54|21.59|21.51|0
1621264160000|2021-05-17 15:09:20|21.57|21.49|21.59|21.51|21.62|21.54|21.57|21.49|14
1621264170000|2021-05-17 15:09:30|21.62|21.54|21.59|21.51|21.62|21.54|21.59|21.51|0
1621264180000|2021-05-17 15:09:40|21.62|21.54|21.62|21.54|21.62|21.54|21.59|21.51|5
1621264190000|2021-05-17 15:09:50|21.59|21.51|21.59|21.51|21.62|21.54|21.59|21.51|1
1621264200000|2021-05-17 15:10:00|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1621264220000|2021-05-17 15:10:20|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|115
1621264230000|2021-05-17 15:10:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|45
1621264240000|2021-05-17 15:10:40|21.77|21.69|21.77|21.69|21.77|21.69|21.74|21.66|48
1621264250000|2021-05-17 15:10:50|||||||||6
1621264260000|2021-05-17 15:11:00|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|32
1621264270000|2021-05-17 15:11:10|21.67|21.59|21.72|21.64|21.72|21.64|21.67|21.59|94
1621264280000|2021-05-17 15:11:20|21.69|21.61|21.72|21.64|21.72|21.64|21.69|21.61|2
1621264290000|2021-05-17 15:11:30|21.69|21.61|21.67|21.59|21.72|21.64|21.67|21.59|0
1621264300000|2021-05-17 15:11:40|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1621264320000|2021-05-17 15:12:00|21.72|21.64|21.67|21.59|21.72|21.64|21.67|21.59|60
1621264330000|2021-05-17 15:12:10|21.64|21.56|21.67|21.59|21.67|21.59|21.62|21.54|29
1621264340000|2021-05-17 15:12:20|21.62|21.54|21.62|21.54|21.62|21.54|21.57|21.49|587
1621264350000|2021-05-17 15:12:30|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|52
1621264360000|2021-05-17 15:12:40|||||||||20
1621264380000|2021-05-17 15:13:00|21.62|21.54|21.57|21.49|21.62|21.54|21.57|21.49|152
1621264390000|2021-05-17 15:13:10|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|38
1621264400000|2021-05-17 15:13:20|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1621264410000|2021-05-17 15:13:30|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|150
1621264440000|2021-05-17 15:14:00|21.52|21.44|21.57|21.49|21.57|21.49|21.52|21.44|23
1621264460000|2021-05-17 15:14:20|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|30
1621264470000|2021-05-17 15:14:30|21.57|21.49|21.52|21.44|21.57|21.49|21.52|21.44|5
1621264480000|2021-05-17 15:14:40|||||||||12
1621264490000|2021-05-17 15:14:50|21.49|21.41|21.52|21.44|21.52|21.44|21.47|21.39|11
1621264500000|2021-05-17 15:15:00|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|0
1621264510000|2021-05-17 15:15:10|21.52|21.44|21.57|21.49|21.57|21.49|21.52|21.44|51
1621264530000|2021-05-17 15:15:30|21.59|21.51|21.57|21.49|21.62|21.54|21.57|21.49|0
1621264540000|2021-05-17 15:15:40|||||||||50
1621264550000|2021-05-17 15:15:50|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|20
1621264570000|2021-05-17 15:16:10|||||||||11
1621264580000|2021-05-17 15:16:20|||||||||1
1621264590000|2021-05-17 15:16:30|21.57|21.49|21.52|21.44|21.57|21.49|21.52|21.44|137
1621264600000|2021-05-17 15:16:40|||||||||36
1621264610000|2021-05-17 15:16:50|||||||||8
1621264620000|2021-05-17 15:17:00|||||||||5
1621264670000|2021-05-17 15:17:50|||||||||142
1621264680000|2021-05-17 15:18:00|||||||||15
1621264700000|2021-05-17 15:18:20|21.54|21.46|21.57|21.49|21.57|21.49|21.52|21.44|151
1621264710000|2021-05-17 15:18:30|21.54|21.46|21.52|21.44|21.57|21.49|21.52|21.44|4
1621264720000|2021-05-17 15:18:40|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|40
1621264730000|2021-05-17 15:18:50|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|43
1621264740000|2021-05-17 15:19:00|||||||||60
1621264750000|2021-05-17 15:19:10|||||||||134
1621264760000|2021-05-17 15:19:20|||||||||10
1621264770000|2021-05-17 15:19:30|21.62|21.54|21.62|21.54|21.62|21.54|21.59|21.51|27
1621264780000|2021-05-17 15:19:40|||||||||4
1621264790000|2021-05-17 15:19:50|21.57|21.49|21.59|21.51|21.62|21.54|21.57|21.49|30
1621264800000|2021-05-17 15:20:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|66
1621264810000|2021-05-17 15:20:10|21.59|21.51|21.62|21.54|21.62|21.54|21.57|21.49|66
1621264820000|2021-05-17 15:20:20|21.57|21.49|21.57|21.49|21.59|21.51|21.57|21.49|3
1621264850000|2021-05-17 15:20:50|||||||||20
1621264860000|2021-05-17 15:21:00|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|20
1621264890000|2021-05-17 15:21:30|21.54|21.46|21.54|21.46|21.57|21.49|21.54|21.46|44
1621264900000|2021-05-17 15:21:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|1
1621264940000|2021-05-17 15:22:20|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|3
1621264960000|2021-05-17 15:22:40|21.47|21.39|21.49|21.41|21.52|21.44|21.47|21.39|12
1621264970000|2021-05-17 15:22:50|21.47|21.39|21.47|21.39|21.49|21.41|21.47|21.39|0
1621264980000|2021-05-17 15:23:00|||||||||23
1621264990000|2021-05-17 15:23:10|21.49|21.41|21.49|21.41|21.49|21.41|21.47|21.39|0
1621265000000|2021-05-17 15:23:20|21.47|21.39|21.49|21.41|21.52|21.44|21.47|21.39|5
1621265020000|2021-05-17 15:23:40|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|20
1621265030000|2021-05-17 15:23:50|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1621265050000|2021-05-17 15:24:10|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|10
1621265060000|2021-05-17 15:24:20|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|0
1621265070000|2021-05-17 15:24:30|21.52|21.44|21.52|21.44|21.54|21.46|21.52|21.44|0
1621265080000|2021-05-17 15:24:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1621265090000|2021-05-17 15:24:50|21.52|21.44|21.52|21.44|21.54|21.46|21.52|21.44|0
1621265100000|2021-05-17 15:25:00|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|0
1621265110000|2021-05-17 15:25:10|21.54|21.46|21.57|21.49|21.57|21.49|21.52|21.44|0
1621265120000|2021-05-17 15:25:20|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|4
1621265130000|2021-05-17 15:25:30|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1621265150000|2021-05-17 15:25:50|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|0
1621265160000|2021-05-17 15:26:00|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|67
1621265170000|2021-05-17 15:26:10|21.52|21.44|21.52|21.44|21.54|21.46|21.52|21.44|25
1621265180000|2021-05-17 15:26:20|21.54|21.46|21.54|21.46|21.57|21.49|21.52|21.44|39
1621265190000|2021-05-17 15:26:30|21.52|21.44|21.57|21.49|21.57|21.49|21.52|21.44|0
1621265200000|2021-05-17 15:26:40|21.54|21.46|21.57|21.49|21.57|21.49|21.52|21.44|0
1621265210000|2021-05-17 15:26:50|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1621265220000|2021-05-17 15:27:00|21.57|21.49|21.54|21.46|21.57|21.49|21.52|21.44|6
1621265230000|2021-05-17 15:27:10|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1621265250000|2021-05-17 15:27:30|||||||||20
1621265260000|2021-05-17 15:27:40|21.59|21.51|21.62|21.54|21.62|21.54|21.59|21.51|9
1621265270000|2021-05-17 15:27:50|21.57|21.49|21.62|21.54|21.62|21.54|21.57|21.49|3
1621265280000|2021-05-17 15:28:00|21.59|21.51|21.62|21.54|21.62|21.54|21.57|21.49|104
1621265290000|2021-05-17 15:28:10|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|3
1621265300000|2021-05-17 15:28:20|21.62|21.54|21.62|21.54|21.62|21.54|21.57|21.49|114
1621265310000|2021-05-17 15:28:30|21.59|21.51|21.57|21.49|21.62|21.54|21.57|21.49|1
1621265320000|2021-05-17 15:28:40|21.59|21.51|21.62|21.54|21.62|21.54|21.59|21.51|33
1621265330000|2021-05-17 15:28:50|21.59|21.51|21.62|21.54|21.62|21.54|21.57|21.49|28
1621265340000|2021-05-17 15:29:00|21.59|21.51|21.62|21.54|21.62|21.54|21.59|21.51|34
1621265350000|2021-05-17 15:29:10|||||||||56
1621265360000|2021-05-17 15:29:20|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|37
1621265370000|2021-05-17 15:29:30|21.64|21.56|21.64|21.56|21.67|21.59|21.62|21.54|105
1621265380000|2021-05-17 15:29:40|21.67|21.59|21.62|21.54|21.67|21.59|21.62|21.54|51
1621265390000|2021-05-17 15:29:50|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|72
1621265400000|2021-05-17 15:30:00|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|17
1621265410000|2021-05-17 15:30:10|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|74
1621265420000|2021-05-17 15:30:20|||||||||33
1621265430000|2021-05-17 15:30:30|||||||||31
1621265440000|2021-05-17 15:30:40|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|34
1621265450000|2021-05-17 15:30:50|||||||||29
1621265460000|2021-05-17 15:31:00|21.72|21.64|21.72|21.64|21.72|21.64|21.69|21.61|40
1621265470000|2021-05-17 15:31:10|||||||||12
1621265480000|2021-05-17 15:31:20|21.77|21.69|21.77|21.69|21.77|21.69|21.74|21.66|16
1621265490000|2021-05-17 15:31:30|21.74|21.66|21.77|21.69|21.77|21.69|21.74|21.66|5
1621265500000|2021-05-17 15:31:40|21.74|21.66|21.77|21.69|21.77|21.69|21.72|21.64|13
1621265530000|2021-05-17 15:32:10|||||||||2
1621265540000|2021-05-17 15:32:20|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|28
1621265560000|2021-05-17 15:32:40|21.79|21.71|21.82|21.74|21.82|21.74|21.79|21.71|17
1621265570000|2021-05-17 15:32:50|21.79|21.71|21.77|21.69|21.82|21.74|21.77|21.69|2
1621265580000|2021-05-17 15:33:00|21.79|21.71|21.72|21.64|21.79|21.71|21.72|21.64|15
1621265610000|2021-05-17 15:33:30|21.69|21.61|21.67|21.59|21.72|21.64|21.67|21.59|16
1621265620000|2021-05-17 15:33:40|21.69|21.61|21.72|21.64|21.72|21.64|21.69|21.61|0
1621265630000|2021-05-17 15:33:50|21.74|21.66|21.72|21.64|21.74|21.66|21.69|21.61|2
1621265640000|2021-05-17 15:34:00|21.69|21.61|21.72|21.64|21.72|21.64|21.67|21.59|0
1621265660000|2021-05-17 15:34:20|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1621265670000|2021-05-17 15:34:30|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1621265680000|2021-05-17 15:34:40|||||||||2
1621265690000|2021-05-17 15:34:50|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1621265700000|2021-05-17 15:35:00|21.67|21.59|21.62|21.54|21.67|21.59|21.62|21.54|0
1621265720000|2021-05-17 15:35:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|3
1621265730000|2021-05-17 15:35:30|||||||||2
1621265740000|2021-05-17 15:35:40|21.64|21.56|21.67|21.59|21.67|21.59|21.62|21.54|13
1621265750000|2021-05-17 15:35:50|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|0
1621265770000|2021-05-17 15:36:10|21.64|21.56|21.67|21.59|21.67|21.59|21.62|21.54|0
1621265780000|2021-05-17 15:36:20|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|2
1621265790000|2021-05-17 15:36:30|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|0
1621265800000|2021-05-17 15:36:40|21.64|21.56|21.67|21.59|21.67|21.59|21.62|21.54|2
1621265810000|2021-05-17 15:36:50|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|0
1621265820000|2021-05-17 15:37:00|21.62|21.54|21.67|21.59|21.67|21.59|21.62|21.54|0
1621265830000|2021-05-17 15:37:10|21.69|21.61|21.72|21.64|21.72|21.64|21.67|21.59|2
1621265840000|2021-05-17 15:37:20|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|11
1621265850000|2021-05-17 15:37:30|21.67|21.59|21.67|21.59|21.69|21.61|21.67|21.59|0
1621265870000|2021-05-17 15:37:50|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|0
1621265880000|2021-05-17 15:38:00|21.64|21.56|21.64|21.56|21.64|21.56|21.62|21.54|4
1621265890000|2021-05-17 15:38:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1621265910000|2021-05-17 15:38:30|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1621265920000|2021-05-17 15:38:40|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1621265940000|2021-05-17 15:39:00|21.69|21.61|21.69|21.61|21.69|21.61|21.67|21.59|0
1621265950000|2021-05-17 15:39:10|21.67|21.59|21.67|21.59|21.69|21.61|21.67|21.59|0
1621265960000|2021-05-17 15:39:20|21.64|21.56|21.64|21.56|21.67|21.59|21.64|21.56|0
1621265970000|2021-05-17 15:39:30|21.67|21.59|21.67|21.59|21.67|21.59|21.64|21.56|0
1621265980000|2021-05-17 15:39:40|21.69|21.61|21.72|21.64|21.72|21.64|21.69|21.61|0
1621266010000|2021-05-17 15:40:10|21.77|21.69|21.72|21.64|21.77|21.69|21.72|21.64|2
1621266040000|2021-05-17 15:40:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|20
1621266050000|2021-05-17 15:40:50|21.74|21.66|21.74|21.66|21.77|21.69|21.74|21.66|0
1621266060000|2021-05-17 15:41:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1621266070000|2021-05-17 15:41:10|21.77|21.69|21.72|21.64|21.77|21.69|21.72|21.64|239
1621266110000|2021-05-17 15:41:50|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|4
1621266120000|2021-05-17 15:42:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1621266130000|2021-05-17 15:42:10|21.67|21.59|21.62|21.54|21.67|21.59|21.62|21.54|8
1621266150000|2021-05-17 15:42:30|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|28
1621266160000|2021-05-17 15:42:40|21.59|21.51|21.59|21.51|21.59|21.51|21.57|21.49|43
1621266170000|2021-05-17 15:42:50|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|2
1621266180000|2021-05-17 15:43:00|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1621266190000|2021-05-17 15:43:10|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|31
1621266200000|2021-05-17 15:43:20|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1621266210000|2021-05-17 15:43:30|21.62|21.54|21.64|21.56|21.67|21.59|21.62|21.54|11
1621266220000|2021-05-17 15:43:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|8
1621266230000|2021-05-17 15:43:50|||||||||2
1621266240000|2021-05-17 15:44:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1621266250000|2021-05-17 15:44:10|21.57|21.49|21.57|21.49|21.59|21.51|21.57|21.49|0
1621266270000|2021-05-17 15:44:30|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|40
1621266280000|2021-05-17 15:44:40|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|19
1621266290000|2021-05-17 15:44:50|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|1
1621266300000|2021-05-17 15:45:00|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|0
1621266310000|2021-05-17 15:45:10|||||||||30
1621266320000|2021-05-17 15:45:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|38
1621266350000|2021-05-17 15:45:50|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|2
1621266360000|2021-05-17 15:46:00|21.44|21.36|21.44|21.36|21.44|21.36|21.42|21.34|26
1621266370000|2021-05-17 15:46:10|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|4
1621266380000|2021-05-17 15:46:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1621266390000|2021-05-17 15:46:30|21.44|21.36|21.47|21.39|21.47|21.39|21.44|21.36|0
1621266410000|2021-05-17 15:46:50|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|8
1621266440000|2021-05-17 15:47:20|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|20
1621266470000|2021-05-17 15:47:50|||||||||7
1621266490000|2021-05-17 15:48:10|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1621266500000|2021-05-17 15:48:20|||||||||14
1621266540000|2021-05-17 15:49:00|21.62|21.54|21.67|21.59|21.67|21.59|21.62|21.54|16
1621266550000|2021-05-17 15:49:10|21.62|21.54|21.62|21.54|21.64|21.56|21.62|21.54|4
1621266560000|2021-05-17 15:49:20|21.64|21.56|21.64|21.56|21.67|21.59|21.62|21.54|38
1621266570000|2021-05-17 15:49:30|21.62|21.54|21.62|21.54|21.64|21.56|21.62|21.54|12
1621266600000|2021-05-17 15:50:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|28
1621266610000|2021-05-17 15:50:10|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|21
1621266640000|2021-05-17 15:50:40|||||||||6
1621266650000|2021-05-17 15:50:50|21.67|21.59|21.7|21.62|21.72|21.64|21.67|21.59|21
1621266660000|2021-05-17 15:51:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1621266670000|2021-05-17 15:51:10|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|48
1621266680000|2021-05-17 15:51:20|21.75|21.67|21.72|21.64|21.77|21.69|21.72|21.64|36
1621266690000|2021-05-17 15:51:30|21.67|21.59|21.7|21.62|21.72|21.64|21.67|21.59|2
1621266700000|2021-05-17 15:51:40|21.72|21.64|21.72|21.64|21.72|21.64|21.7|21.62|0
1621266710000|2021-05-17 15:51:50|21.75|21.67|21.77|21.69|21.77|21.69|21.75|21.67|0
1621266720000|2021-05-17 15:52:00|21.82|21.74|21.82|21.74|21.82|21.74|21.8|21.72|5
1621266730000|2021-05-17 15:52:10|21.8|21.72|21.77|21.69|21.8|21.72|21.77|21.69|9
1621266740000|2021-05-17 15:52:20|21.8|21.72|21.77|21.69|21.82|21.74|21.77|21.69|0
1621266750000|2021-05-17 15:52:30|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|5
1621266760000|2021-05-17 15:52:40|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|14
1621266780000|2021-05-17 15:53:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1621266790000|2021-05-17 15:53:10|21.75|21.67|21.77|21.69|21.77|21.69|21.75|21.67|0
1621266800000|2021-05-17 15:53:20|21.75|21.67|21.77|21.69|21.77|21.69|21.72|21.64|1
1621266830000|2021-05-17 15:53:50|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|17
1621266850000|2021-05-17 15:54:10|21.8|21.72|21.82|21.74|21.82|21.74|21.77|21.69|4
1621266860000|2021-05-17 15:54:20|21.8|21.72|21.8|21.72|21.82|21.74|21.8|21.72|0
1621266870000|2021-05-17 15:54:30|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1621266890000|2021-05-17 15:54:50|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|3
1621266900000|2021-05-17 15:55:00|21.75|21.67|21.77|21.69|21.77|21.69|21.75|21.67|16
1621266910000|2021-05-17 15:55:10|21.75|21.67|21.77|21.69|21.77|21.69|21.75|21.67|0
1621266950000|2021-05-17 15:55:50|21.75|21.67|21.72|21.64|21.77|21.69|21.72|21.64|10
1621266970000|2021-05-17 15:56:10|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|8
1621266980000|2021-05-17 15:56:20|||||||||58
1621266990000|2021-05-17 15:56:30|||||||||27
1621267010000|2021-05-17 15:56:50|||||||||67
1621267030000|2021-05-17 15:57:10|||||||||38
1621267050000|2021-05-17 15:57:30|21.82|21.74|21.8|21.72|21.82|21.74|21.77|21.69|37
1621267060000|2021-05-17 15:57:40|21.82|21.74|21.77|21.69|21.82|21.74|21.77|21.69|35
1621267070000|2021-05-17 15:57:50|21.72|21.64|21.75|21.67|21.75|21.67|21.72|21.64|39
1621267080000|2021-05-17 15:58:00|21.72|21.64|21.69|21.61|21.72|21.64|21.67|21.59|0
1621267090000|2021-05-17 15:58:10|21.72|21.64|21.7|21.62|21.72|21.64|21.67|21.59|0
1621267100000|2021-05-17 15:58:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1621267120000|2021-05-17 15:58:40|21.65|21.57|21.62|21.54|21.65|21.57|21.62|21.54|6
1621267140000|2021-05-17 15:59:00|21.67|21.59|21.67|21.59|21.67|21.59|21.65|21.57|7
1621267150000|2021-05-17 15:59:10|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|27
1621267160000|2021-05-17 15:59:20|||||||||11
1621267190000|2021-05-17 15:59:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1621267200000|2021-05-17 16:00:00|21.72|21.64|21.72|21.64|21.72|21.64|21.69|21.61|0
1621267210000|2021-05-17 16:00:10|21.69|21.61|21.72|21.64|21.72|21.64|21.69|21.61|0
1621267260000|2021-05-17 16:01:00|21.69|21.61|21.72|21.64|21.72|21.64|21.69|21.61|0
1621267280000|2021-05-17 16:01:20|21.77|21.69|21.77|21.69|21.82|21.74|21.77|21.69|11
1621267290000|2021-05-17 16:01:30|||||||||4
1621267310000|2021-05-17 16:01:50|||||||||4
1621267320000|2021-05-17 16:02:00|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|0
1621267330000|2021-05-17 16:02:10|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|2
1621267340000|2021-05-17 16:02:20|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1621267370000|2021-05-17 16:02:50|||||||||23
1621267390000|2021-05-17 16:03:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|10
1621267400000|2021-05-17 16:03:20|21.69|21.61|21.72|21.64|21.72|21.64|21.69|21.61|2
1621267410000|2021-05-17 16:03:30|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|2
1621267420000|2021-05-17 16:03:40|21.72|21.64|21.69|21.61|21.72|21.64|21.69|21.61|3
1621267430000|2021-05-17 16:03:50|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1621267440000|2021-05-17 16:04:00|21.69|21.61|21.69|21.61|21.72|21.64|21.69|21.61|2
1621267450000|2021-05-17 16:04:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1621267460000|2021-05-17 16:04:20|21.72|21.64|21.69|21.61|21.72|21.64|21.69|21.61|37
1621267480000|2021-05-17 16:04:40|21.72|21.64|21.69|21.61|21.72|21.64|21.69|21.61|0
1621267490000|2021-05-17 16:04:50|21.72|21.64|21.69|21.61|21.72|21.64|21.69|21.61|0
1621267500000|2021-05-17 16:05:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1621267510000|2021-05-17 16:05:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|12
1621267520000|2021-05-17 16:05:20|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|0
1621267530000|2021-05-17 16:05:30|21.64|21.56|21.64|21.56|21.67|21.59|21.64|21.56|0
1621267540000|2021-05-17 16:05:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1621267570000|2021-05-17 16:06:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|17
1621267590000|2021-05-17 16:06:30|21.69|21.61|21.67|21.59|21.72|21.64|21.67|21.59|2
1621267600000|2021-05-17 16:06:40|21.69|21.61|21.72|21.64|21.72|21.64|21.69|21.61|0
1621267620000|2021-05-17 16:07:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|10
1621267630000|2021-05-17 16:07:10|21.74|21.66|21.72|21.64|21.77|21.69|21.72|21.64|0
1621267640000|2021-05-17 16:07:20|21.74|21.66|21.77|21.69|21.77|21.69|21.72|21.64|0
1621267650000|2021-05-17 16:07:30|||||||||50
1621267690000|2021-05-17 16:08:10|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|9
1621267720000|2021-05-17 16:08:40|21.74|21.66|21.74|21.66|21.74|21.66|21.72|21.64|0
1621267730000|2021-05-17 16:08:50|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1621267740000|2021-05-17 16:09:00|21.77|21.69|21.77|21.69|21.77|21.69|21.74|21.66|1
1621267760000|2021-05-17 16:09:20|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|12
1621267770000|2021-05-17 16:09:30|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1621267780000|2021-05-17 16:09:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1621267790000|2021-05-17 16:09:50|21.77|21.69|21.77|21.69|21.77|21.69|21.74|21.66|0
1621267800000|2021-05-17 16:10:00|21.74|21.66|21.77|21.69|21.77|21.69|21.74|21.66|0
1621267830000|2021-05-17 16:10:30|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|13
1621267880000|2021-05-17 16:11:20|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|5
1621267890000|2021-05-17 16:11:30|21.67|21.59|21.67|21.59|21.69|21.61|21.67|21.59|0
1621267900000|2021-05-17 16:11:40|21.69|21.61|21.72|21.64|21.72|21.64|21.67|21.59|0
1621267910000|2021-05-17 16:11:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1621267920000|2021-05-17 16:12:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1621267950000|2021-05-17 16:12:30|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1621267960000|2021-05-17 16:12:40|21.69|21.61|21.69|21.61|21.69|21.61|21.67|21.59|0
1621267970000|2021-05-17 16:12:50|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1621267980000|2021-05-17 16:13:00|21.69|21.61|21.69|21.61|21.72|21.64|21.69|21.61|0
1621267990000|2021-05-17 16:13:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1621268000000|2021-05-17 16:13:20|21.69|21.61|21.72|21.64|21.72|21.64|21.69|21.61|0
1621268010000|2021-05-17 16:13:30|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1621268030000|2021-05-17 16:13:50|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|7
1621268040000|2021-05-17 16:14:00|21.64|21.56|21.64|21.56|21.67|21.59|21.64|21.56|0
1621268050000|2021-05-17 16:14:10|21.67|21.59|21.69|21.61|21.69|21.61|21.64|21.56|0
1621268060000|2021-05-17 16:14:20|21.67|21.59|21.62|21.54|21.67|21.59|21.62|21.54|0
1621268070000|2021-05-17 16:14:30|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|0
1621268090000|2021-05-17 16:14:50|21.69|21.61|21.72|21.64|21.72|21.64|21.69|21.61|0
1621268100000|2021-05-17 16:15:00|21.74|21.66|21.72|21.64|21.77|21.69|21.72|21.64|7
1621268110000|2021-05-17 16:15:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|6
1621268130000|2021-05-17 16:15:30|21.64|21.56|21.62|21.54|21.67|21.59|21.62|21.54|0
1621268140000|2021-05-17 16:15:40|21.64|21.56|21.59|21.51|21.64|21.56|21.59|21.51|0
1621268150000|2021-05-17 16:15:50|21.57|21.49|21.62|21.54|21.62|21.54|21.57|21.49|0
1621268160000|2021-05-17 16:16:00|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|2
1621268180000|2021-05-17 16:16:20|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1621268190000|2021-05-17 16:16:30|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1621268200000|2021-05-17 16:16:40|||||||||2
1621268270000|2021-05-17 16:17:50|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|2
1621268280000|2021-05-17 16:18:00|21.59|21.51|21.62|21.54|21.62|21.54|21.57|21.49|0
1621268290000|2021-05-17 16:18:10|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1621268310000|2021-05-17 16:18:30|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1621268320000|2021-05-17 16:18:40|21.59|21.51|21.59|21.51|21.59|21.51|21.57|21.49|0
1621268330000|2021-05-17 16:18:50|21.57|21.49|21.57|21.49|21.59|21.51|21.57|21.49|0
1621268400000|2021-05-17 16:20:00|21.59|21.51|21.62|21.54|21.62|21.54|21.59|21.51|40
1621268410000|2021-05-17 16:20:10|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1621268480000|2021-05-17 16:21:20|21.62|21.54|21.62|21.54|21.62|21.54|21.59|21.51|8
1621268490000|2021-05-17 16:21:30|21.59|21.51|21.62|21.54|21.62|21.54|21.59|21.51|0
1621268500000|2021-05-17 16:21:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1621268510000|2021-05-17 16:21:50|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1621268550000|2021-05-17 16:22:30|21.59|21.51|21.62|21.54|21.62|21.54|21.57|21.49|20
1621268560000|2021-05-17 16:22:40|21.59|21.51|21.62|21.54|21.62|21.54|21.59|21.51|0
1621268580000|2021-05-17 16:23:00|21.59|21.51|21.62|21.54|21.62|21.54|21.59|21.51|0
1621268590000|2021-05-17 16:23:10|21.59|21.51|21.59|21.51|21.59|21.51|21.57|21.49|2
1621268630000|2021-05-17 16:23:50|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1621268640000|2021-05-17 16:24:00|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1621268650000|2021-05-17 16:24:10|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1621268760000|2021-05-17 16:26:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1621268770000|2021-05-17 16:26:10|21.57|21.49|21.62|21.54|21.62|21.54|21.57|21.49|0
1621268790000|2021-05-17 16:26:30|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1621268880000|2021-05-17 16:28:00|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1621268910000|2021-05-17 16:28:30|21.52|21.44|21.52|21.44|21.54|21.46|21.52|21.44|6
1621268920000|2021-05-17 16:28:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1621268930000|2021-05-17 16:28:50|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1621268940000|2021-05-17 16:29:00|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|0
1621268970000|2021-05-17 16:29:30|21.54|21.46|21.57|21.49|21.57|21.49|21.52|21.44|0
1621269010000|2021-05-17 16:30:10|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1621269020000|2021-05-17 16:30:20|21.59|21.51|21.59|21.51|21.62|21.54|21.57|21.49|4
1621269030000|2021-05-17 16:30:30|21.57|21.49|21.57|21.49|21.62|21.54|21.57|21.49|0
1621269050000|2021-05-17 16:30:50|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1621269060000|2021-05-17 16:31:00|21.62|21.54|21.59|21.51|21.62|21.54|21.57|21.49|0
1621269080000|2021-05-17 16:31:20|21.57|21.49|21.57|21.49|21.59|21.51|21.57|21.49|0
1621269090000|2021-05-17 16:31:30|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1621269120000|2021-05-17 16:32:00|21.59|21.51|21.59|21.51|21.59|21.51|21.57|21.49|0
1621269130000|2021-05-17 16:32:10|21.62|21.54|21.59|21.51|21.62|21.54|21.59|21.51|0
1621269140000|2021-05-17 16:32:20|21.62|21.54|21.62|21.54|21.64|21.56|21.62|21.54|0
1621269150000|2021-05-17 16:32:30|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|0
1621269160000|2021-05-17 16:32:40|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1621269170000|2021-05-17 16:32:50|21.62|21.54|21.62|21.54|21.64|21.56|21.62|21.54|0
1621269180000|2021-05-17 16:33:00|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|13
1621269190000|2021-05-17 16:33:10|||||||||10
1621269200000|2021-05-17 16:33:20|21.69|21.61|21.69|21.61|21.69|21.61|21.67|21.59|10
1621269210000|2021-05-17 16:33:30|21.67|21.59|21.67|21.59|21.69|21.61|21.67|21.59|8
1621269220000|2021-05-17 16:33:40|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|10
1621269230000|2021-05-17 16:33:50|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|10
1621269240000|2021-05-17 16:34:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|8
1621269250000|2021-05-17 16:34:10|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1621269300000|2021-05-17 16:35:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|5
1621269310000|2021-05-17 16:35:10|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|0
1621269330000|2021-05-17 16:35:30|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|0
1621269340000|2021-05-17 16:35:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1621269350000|2021-05-17 16:35:50|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|0
1621269360000|2021-05-17 16:36:00|21.57|21.49|21.54|21.46|21.59|21.51|21.54|21.46|0
1621269380000|2021-05-17 16:36:20|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|0
1621269390000|2021-05-17 16:36:30|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1621269400000|2021-05-17 16:36:40|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|0
1621269410000|2021-05-17 16:36:50|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1621269420000|2021-05-17 16:37:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1621269450000|2021-05-17 16:37:30|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|28
1621269470000|2021-05-17 16:37:50|21.44|21.36|21.44|21.36|21.44|21.36|21.42|21.34|0
1621269480000|2021-05-17 16:38:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1621269500000|2021-05-17 16:38:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|7
1621269540000|2021-05-17 16:39:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|9
1621269570000|2021-05-17 16:39:30|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1621269630000|2021-05-17 16:40:30|21.44|21.36|21.47|21.39|21.47|21.39|21.44|21.36|0
1621269670000|2021-05-17 16:41:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|5
1621269690000|2021-05-17 16:41:30|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1621269700000|2021-05-17 16:41:40|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1621269710000|2021-05-17 16:41:50|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1621269720000|2021-05-17 16:42:00|21.42|21.34|21.42|21.34|21.44|21.36|21.42|21.34|0
1621269740000|2021-05-17 16:42:20|21.39|21.31|21.42|21.34|21.42|21.34|21.39|21.31|0
1621269770000|2021-05-17 16:42:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1621269780000|2021-05-17 16:43:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1621269800000|2021-05-17 16:43:20|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1621269830000|2021-05-17 16:43:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1621269840000|2021-05-17 16:44:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1621269850000|2021-05-17 16:44:10|21.47|21.39|21.47|21.39|21.47|21.39|21.44|21.36|0
1621269860000|2021-05-17 16:44:20|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1621269870000|2021-05-17 16:44:30|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1621269900000|2021-05-17 16:45:00|21.47|21.39|21.47|21.39|21.47|21.39|21.44|21.36|0
1621269910000|2021-05-17 16:45:10|21.44|21.36|21.47|21.39|21.47|21.39|21.44|21.36|0
1621269920000|2021-05-17 16:45:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1621269940000|2021-05-17 16:45:40|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1621269950000|2021-05-17 16:45:50|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1621269960000|2021-05-17 16:46:00|21.49|21.41|21.52|21.44|21.52|21.44|21.49|21.41|0
1621269980000|2021-05-17 16:46:20|21.49|21.41|21.52|21.44|21.52|21.44|21.49|21.41|0
1621269990000|2021-05-17 16:46:30|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|0
1621270000000|2021-05-17 16:46:40|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1621270030000|2021-05-17 16:47:10|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|0
1621270040000|2021-05-17 16:47:20|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1621270090000|2021-05-17 16:48:10|21.49|21.41|21.52|21.44|21.52|21.44|21.49|21.41|0
1621270100000|2021-05-17 16:48:20|21.49|21.41|21.54|21.46|21.54|21.46|21.49|21.41|0
1621270120000|2021-05-17 16:48:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|2
1621270220000|2021-05-17 16:50:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1621270230000|2021-05-17 16:50:30|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|9
1621270240000|2021-05-17 16:50:40|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1621270270000|2021-05-17 16:51:10|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|0
1621270280000|2021-05-17 16:51:20|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|0
1621270290000|2021-05-17 16:51:30|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|0
1621270300000|2021-05-17 16:51:40|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|0
1621270340000|2021-05-17 16:52:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1621270350000|2021-05-17 16:52:30|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|0
1621270360000|2021-05-17 16:52:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1621270380000|2021-05-17 16:53:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1621270400000|2021-05-17 16:53:20|21.57|21.49|21.62|21.54|21.62|21.54|21.57|21.49|40
1621270420000|2021-05-17 16:53:40|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|0
1621270430000|2021-05-17 16:53:50|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1621270460000|2021-05-17 16:54:20|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|14
1621270480000|2021-05-17 16:54:40|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|0
1621270490000|2021-05-17 16:54:50|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|0
1621270500000|2021-05-17 16:55:00|21.64|21.56|21.64|21.56|21.64|21.56|21.62|21.54|0
1621270510000|2021-05-17 16:55:10|21.62|21.54|21.67|21.59|21.67|21.59|21.62|21.54|0
1621270520000|2021-05-17 16:55:20|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|0
1621270530000|2021-05-17 16:55:30|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1621270540000|2021-05-17 16:55:40|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1621270550000|2021-05-17 16:55:50|21.72|21.64|21.69|21.61|21.72|21.64|21.69|21.61|0
1621270560000|2021-05-17 16:56:00|21.72|21.64|21.69|21.61|21.72|21.64|21.69|21.61|0
1621270570000|2021-05-17 16:56:10|21.67|21.59|21.69|21.61|21.72|21.64|21.67|21.59|0
1621270580000|2021-05-17 16:56:20|21.72|21.64|21.69|21.61|21.72|21.64|21.69|21.61|0
1621270600000|2021-05-17 16:56:40|21.72|21.64|21.69|21.61|21.72|21.64|21.69|21.61|0
1621270610000|2021-05-17 16:56:50|21.72|21.64|21.69|21.61|21.72|21.64|21.69|21.61|0
1621270630000|2021-05-17 16:57:10|21.72|21.64|21.72|21.64|21.72|21.64|21.69|21.61|0
1621270700000|2021-05-17 16:58:20|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1621270710000|2021-05-17 16:58:30|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|2
1621270720000|2021-05-17 16:58:40|21.69|21.61|21.69|21.61|21.72|21.64|21.69|21.61|0
1621270730000|2021-05-17 16:58:50|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1621270740000|2021-05-17 16:59:00|21.69|21.61|21.72|21.64|21.72|21.64|21.69|21.61|0
1621270750000|2021-05-17 16:59:10|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1621270790000|2021-05-17 16:59:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1621270800000|2021-05-17 17:00:00|21.72|21.64|21.69|21.61|21.72|21.64|21.69|21.61|0
1621270810000|2021-05-17 17:00:10|21.67|21.59|21.72|21.64|21.72|21.64|21.67|21.59|0
1621270830000|2021-05-17 17:00:30|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|4
1621270840000|2021-05-17 17:00:40|21.62|21.54|21.67|21.59|21.67|21.59|21.62|21.54|0
1621270860000|2021-05-17 17:01:00|21.69|21.61|21.64|21.56|21.69|21.61|21.62|21.54|0
1621270870000|2021-05-17 17:01:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1621270880000|2021-05-17 17:01:20|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1621270890000|2021-05-17 17:01:30|21.67|21.59|21.67|21.59|21.69|21.61|21.67|21.59|0
1621270900000|2021-05-17 17:01:40|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1621270910000|2021-05-17 17:01:50|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1621270920000|2021-05-17 17:02:00|21.67|21.59|21.62|21.54|21.67|21.59|21.62|21.54|0
1621270940000|2021-05-17 17:02:20|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1621270950000|2021-05-17 17:02:30|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1621270960000|2021-05-17 17:02:40|21.59|21.51|21.59|21.51|21.59|21.51|21.57|21.49|0
1621270970000|2021-05-17 17:02:50|21.62|21.54|21.62|21.54|21.62|21.54|21.59|21.51|2
1621270980000|2021-05-17 17:03:00|21.59|21.51|21.62|21.54|21.62|21.54|21.59|21.51|0
1621270990000|2021-05-17 17:03:10|21.59|21.51|21.62|21.54|21.62|21.54|21.59|21.51|0
1621271000000|2021-05-17 17:03:20|21.59|21.51|21.62|21.54|21.62|21.54|21.59|21.51|0
1621271020000|2021-05-17 17:03:40|21.64|21.56|21.64|21.56|21.64|21.56|21.62|21.54|0
1621271030000|2021-05-17 17:03:50|21.62|21.54|21.67|21.59|21.67|21.59|21.62|21.54|0
1621271040000|2021-05-17 17:04:00|21.69|21.61|21.69|21.61|21.72|21.64|21.69|21.61|0
1621271050000|2021-05-17 17:04:10|21.72|21.64|21.69|21.61|21.72|21.64|21.69|21.61|0
1621271060000|2021-05-17 17:04:20|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1621271070000|2021-05-17 17:04:30|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1621271090000|2021-05-17 17:04:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1621271100000|2021-05-17 17:05:00|21.72|21.64|21.69|21.61|21.72|21.64|21.67|21.59|0
1621271110000|2021-05-17 17:05:10|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1621271120000|2021-05-17 17:05:20|21.67|21.59|21.72|21.64|21.72|21.64|21.67|21.59|0
1621271160000|2021-05-17 17:06:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1621271170000|2021-05-17 17:06:10|21.72|21.64|21.69|21.61|21.72|21.64|21.69|21.61|0
1621271180000|2021-05-17 17:06:20|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1621271220000|2021-05-17 17:07:00|21.74|21.66|21.74|21.66|21.77|21.69|21.74|21.66|5
1621271230000|2021-05-17 17:07:10|21.77|21.69|21.77|21.69|21.77|21.69|21.74|21.66|0
1621271240000|2021-05-17 17:07:20|21.74|21.66|21.77|21.69|21.77|21.69|21.74|21.66|0
1621271260000|2021-05-17 17:07:40|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|0
1621271270000|2021-05-17 17:07:50|21.79|21.71|21.79|21.71|21.82|21.74|21.79|21.71|0
1621271280000|2021-05-17 17:08:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1621271310000|2021-05-17 17:08:30|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|0
1621271330000|2021-05-17 17:08:50|21.74|21.66|21.74|21.66|21.74|21.66|21.72|21.64|0
1621271340000|2021-05-17 17:09:00|21.72|21.64|21.74|21.66|21.77|21.69|21.72|21.64|0
1621271360000|2021-05-17 17:09:20|21.77|21.69|21.79|21.71|21.79|21.71|21.74|21.66|0
1621271370000|2021-05-17 17:09:30|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1621271380000|2021-05-17 17:09:40|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|0
1621271390000|2021-05-17 17:09:50|21.79|21.71|21.79|21.71|21.79|21.71|21.77|21.69|0
1621271400000|2021-05-17 17:10:00|21.82|21.74|21.79|21.71|21.82|21.74|21.79|21.71|0
1621271410000|2021-05-17 17:10:10|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|0
1621271420000|2021-05-17 17:10:20|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|0
1621271430000|2021-05-17 17:10:30|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1621271450000|2021-05-17 17:10:50|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1621271460000|2021-05-17 17:11:00|21.82|21.74|21.79|21.71|21.82|21.74|21.79|21.71|0
1621271470000|2021-05-17 17:11:10|21.82|21.74|21.82|21.74|21.82|21.74|21.79|21.71|0
1621271480000|2021-05-17 17:11:20|21.79|21.71|21.82|21.74|21.82|21.74|21.79|21.71|0
1621271500000|2021-05-17 17:11:40|21.79|21.71|21.82|21.74|21.82|21.74|21.79|21.71|0
1621271510000|2021-05-17 17:11:50|21.79|21.71|21.82|21.74|21.82|21.74|21.79|21.71|0
1621271520000|2021-05-17 17:12:00|21.79|21.71|21.79|21.71|21.82|21.74|21.79|21.71|0
1621271540000|2021-05-17 17:12:20|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1621271550000|2021-05-17 17:12:30|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1621271600000|2021-05-17 17:13:20|21.82|21.74|21.82|21.74|21.82|21.74|21.79|21.71|0
1621271630000|2021-05-17 17:13:50|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|14
1621271680000|2021-05-17 17:14:40|21.84|21.76|21.82|21.74|21.84|21.76|21.82|21.74|15
1621271710000|2021-05-17 17:15:10|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|2
1621271720000|2021-05-17 17:15:20|21.84|21.76|21.87|21.79|21.87|21.79|21.84|21.76|0
1621271780000|2021-05-17 17:16:20|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|10
1621271820000|2021-05-17 17:17:00|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|2
1621271840000|2021-05-17 17:17:20|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|1
1621271870000|2021-05-17 17:17:50|21.89|21.81|21.87|21.79|21.92|21.84|21.87|21.79|0
1621271880000|2021-05-17 17:18:00|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|1
1621271890000|2021-05-17 17:18:10|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1621271900000|2021-05-17 17:18:20|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1621271930000|2021-05-17 17:18:50|21.89|21.81|21.89|21.81|21.89|21.81|21.87|21.79|0
1621271940000|2021-05-17 17:19:00|21.92|21.84|21.89|21.81|21.92|21.84|21.89|21.81|0
1621271950000|2021-05-17 17:19:10|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|11
1621271960000|2021-05-17 17:19:20|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|2
1621271970000|2021-05-17 17:19:30|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|2
1621272010000|2021-05-17 17:20:10|21.84|21.76|21.82|21.74|21.84|21.76|21.82|21.74|0
1621272020000|2021-05-17 17:20:20|21.84|21.76|21.84|21.76|21.84|21.76|21.82|21.74|2
1621272030000|2021-05-17 17:20:30|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|0
1621272050000|2021-05-17 17:20:50|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1621272060000|2021-05-17 17:21:00|21.94|21.86|21.97|21.89|21.97|21.89|21.94|21.86|4
1621272150000|2021-05-17 17:22:30|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|12
1621272160000|2021-05-17 17:22:40|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|2
1621272170000|2021-05-17 17:22:50|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1621272180000|2021-05-17 17:23:00|||||||||1
1621272190000|2021-05-17 17:23:10|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|2
1621272200000|2021-05-17 17:23:20|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|0
1621272250000|2021-05-17 17:24:10|21.92|21.84|21.87|21.79|21.92|21.84|21.87|21.79|19
1621272270000|2021-05-17 17:24:30|21.84|21.76|21.84|21.76|21.84|21.76|21.82|21.74|6
1621272280000|2021-05-17 17:24:40|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1621272290000|2021-05-17 17:24:50|21.84|21.76|21.82|21.74|21.84|21.76|21.82|21.74|0
1621272310000|2021-05-17 17:25:10|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1621272320000|2021-05-17 17:25:20|21.87|21.79|21.84|21.76|21.87|21.79|21.84|21.76|0
1621272350000|2021-05-17 17:25:50|21.87|21.79|21.87|21.79|21.87|21.79|21.84|21.76|0
1621272360000|2021-05-17 17:26:00|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1621272370000|2021-05-17 17:26:10|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|5
1621272380000|2021-05-17 17:26:20|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1621272410000|2021-05-17 17:26:50|21.87|21.79|21.84|21.76|21.87|21.79|21.84|21.76|0
1621272420000|2021-05-17 17:27:00|21.87|21.79|21.82|21.74|21.87|21.79|21.82|21.74|0
1621272430000|2021-05-17 17:27:10|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1621272440000|2021-05-17 17:27:20|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1621272460000|2021-05-17 17:27:40|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1621272470000|2021-05-17 17:27:50|21.82|21.74|21.82|21.74|21.84|21.76|21.82|21.74|0
1621272530000|2021-05-17 17:28:50|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|10
1621272540000|2021-05-17 17:29:00|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1621272550000|2021-05-17 17:29:10|21.84|21.76|21.84|21.76|21.87|21.79|21.84|21.76|0
1621272560000|2021-05-17 17:29:20|21.87|21.79|21.84|21.76|21.87|21.79|21.84|21.76|0
1621272570000|2021-05-17 17:29:30|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1621272590000|2021-05-17 17:29:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1621272600000|2021-05-17 17:30:00|21.87|21.79|21.84|21.76|21.89|21.81|21.84|21.76|0
1621272610000|2021-05-17 17:30:10|21.87|21.79|21.89|21.81|21.89|21.81|21.84|21.76|0
1621272620000|2021-05-17 17:30:20|21.92|21.84|21.92|21.84|21.94|21.86|21.89|21.81|0
1621272640000|2021-05-17 17:30:40|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|0
1621272650000|2021-05-17 17:30:50|21.94|21.86|21.94|21.86|21.97|21.89|21.92|21.84|0
1621272660000|2021-05-17 17:31:00|21.97|21.89|21.94|21.86|21.97|21.89|21.94|21.86|0
1621272670000|2021-05-17 17:31:10|21.97|21.89|21.94|21.86|21.97|21.89|21.94|21.86|0
1621272680000|2021-05-17 17:31:20|21.97|21.89|21.97|21.89|21.97|21.89|21.94|21.86|0
1621272700000|2021-05-17 17:31:40|21.99|21.91|22.02|21.94|22.02|21.94|21.99|21.91|0
1621272710000|2021-05-17 17:31:50|21.99|21.91|22.02|21.94|22.02|21.94|21.99|21.91|0
1621272720000|2021-05-17 17:32:00|21.99|21.91|21.99|21.91|22.02|21.94|21.99|21.91|0
1621272730000|2021-05-17 17:32:10|22.02|21.94|21.99|21.91|22.02|21.94|21.99|21.91|0
1621272740000|2021-05-17 17:32:20|22.02|21.94|22.02|21.94|22.02|21.94|21.99|21.91|0
1621272760000|2021-05-17 17:32:40|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|3
1621272770000|2021-05-17 17:32:50|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1621272800000|2021-05-17 17:33:20|22.14|22.06|22.12|22.04|22.14|22.06|22.12|22.04|2
1621272840000|2021-05-17 17:34:00|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1621272850000|2021-05-17 17:34:10|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1621272870000|2021-05-17 17:34:30|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1621272880000|2021-05-17 17:34:40|22.02|21.94|22.04|21.96|22.07|21.99|22.02|21.94|2
1621272890000|2021-05-17 17:34:50|22.07|21.99|22.02|21.94|22.07|21.99|22.02|21.94|0
1621272900000|2021-05-17 17:35:00|21.99|21.91|21.99|21.91|21.99|21.91|21.97|21.89|0
1621272910000|2021-05-17 17:35:10|22.02|21.94|21.99|21.91|22.02|21.94|21.97|21.89|0
1621272920000|2021-05-17 17:35:20|21.97|21.89|21.97|21.89|21.99|21.91|21.97|21.89|0
1621272930000|2021-05-17 17:35:30|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|8
1621272950000|2021-05-17 17:35:50|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|9
1621272970000|2021-05-17 17:36:10|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1621272980000|2021-05-17 17:36:20|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|15
1621273020000|2021-05-17 17:37:00|21.84|21.76|21.82|21.74|21.84|21.76|21.82|21.74|0
1621273030000|2021-05-17 17:37:10|21.84|21.76|21.84|21.76|21.84|21.76|21.82|21.74|0
1621273040000|2021-05-17 17:37:20|21.82|21.74|21.87|21.79|21.87|21.79|21.82|21.74|6
1621273050000|2021-05-17 17:37:30|21.84|21.76|21.87|21.79|21.87|21.79|21.82|21.74|6
1621273060000|2021-05-17 17:37:40|21.84|21.76|21.82|21.74|21.87|21.79|21.82|21.74|0
1621273070000|2021-05-17 17:37:50|21.84|21.76|21.84|21.76|21.87|21.79|21.82|21.74|0
1621273080000|2021-05-17 17:38:00|21.87|21.79|21.84|21.76|21.87|21.79|21.82|21.74|0
1621273090000|2021-05-17 17:38:10|21.82|21.74|21.87|21.79|21.87|21.79|21.82|21.74|0
1621273100000|2021-05-17 17:38:20|21.89|21.81|21.89|21.81|21.89|21.81|21.87|21.79|0
1621273110000|2021-05-17 17:38:30|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|0
1621273130000|2021-05-17 17:38:50|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1621273140000|2021-05-17 17:39:00|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1621273150000|2021-05-17 17:39:10|21.87|21.79|21.92|21.84|21.92|21.84|21.87|21.79|0
1621273160000|2021-05-17 17:39:20|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1621273170000|2021-05-17 17:39:30|21.92|21.84|21.92|21.84|21.92|21.84|21.89|21.81|0
1621273180000|2021-05-17 17:39:40|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1621273190000|2021-05-17 17:39:50|21.92|21.84|21.92|21.84|21.92|21.84|21.89|21.81|0
1621273210000|2021-05-17 17:40:10|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|5
1621273220000|2021-05-17 17:40:20|||||||||2
1621273230000|2021-05-17 17:40:30|22.02|21.94|22.04|21.96|22.07|21.99|21.99|21.91|0
1621273240000|2021-05-17 17:40:40|22.07|21.99|22.07|21.99|22.07|21.99|22.04|21.96|0
1621273250000|2021-05-17 17:40:50|22.09|22.01|22.12|22.04|22.12|22.04|22.07|21.99|0
1621273260000|2021-05-17 17:41:00|22.09|22.01|22.12|22.04|22.12|22.04|22.09|22.01|0
1621273270000|2021-05-17 17:41:10|22.09|22.01|22.09|22.01|22.12|22.04|22.09|22.01|0
1621273280000|2021-05-17 17:41:20|22.07|21.99|22.12|22.04|22.12|22.04|22.07|21.99|0
1621273290000|2021-05-17 17:41:30|22.17|22.09|22.22|22.14|22.22|22.14|22.17|22.09|19
1621273300000|2021-05-17 17:41:40|22.17|22.09|22.19|22.11|22.19|22.11|22.12|22.04|18
1621273310000|2021-05-17 17:41:50|22.17|22.09|22.17|22.09|22.19|22.11|22.17|22.09|0
1621273320000|2021-05-17 17:42:00|22.19|22.11|22.17|22.09|22.19|22.11|22.17|22.09|0
1621273330000|2021-05-17 17:42:10|22.19|22.11|22.19|22.11|22.19|22.11|22.17|22.09|0
1621273340000|2021-05-17 17:42:20|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1621273350000|2021-05-17 17:42:30|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1621273360000|2021-05-17 17:42:40|22.22|22.14|22.17|22.09|22.22|22.14|22.17|22.09|0
1621273370000|2021-05-17 17:42:50|22.12|22.04|22.14|22.06|22.14|22.06|22.12|22.04|8
1621273380000|2021-05-17 17:43:00|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1621273390000|2021-05-17 17:43:10|22.14|22.06|22.14|22.06|22.17|22.09|22.12|22.04|0
1621273400000|2021-05-17 17:43:20|22.12|22.04|22.14|22.06|22.14|22.06|22.12|22.04|0
1621273410000|2021-05-17 17:43:30|22.12|22.04|22.12|22.04|22.14|22.06|22.12|22.04|0
1621273420000|2021-05-17 17:43:40|22.14|22.06|22.12|22.04|22.14|22.06|22.12|22.04|1
1621273430000|2021-05-17 17:43:50|22.14|22.06|22.17|22.09|22.17|22.09|22.12|22.04|0
1621273440000|2021-05-17 17:44:00|22.19|22.11|22.12|22.04|22.19|22.11|22.12|22.04|0
1621273450000|2021-05-17 17:44:10|22.07|21.99|22.12|22.04|22.12|22.04|22.07|21.99|9
1621273460000|2021-05-17 17:44:20|22.14|22.06|22.14|22.06|22.14|22.06|22.12|22.04|0
1621273470000|2021-05-17 17:44:30|22.12|22.04|22.12|22.04|22.17|22.09|22.12|22.04|1
1621273480000|2021-05-17 17:44:40|22.14|22.06|22.07|21.99|22.14|22.06|22.07|21.99|0
1621273490000|2021-05-17 17:44:50|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1621273500000|2021-05-17 17:45:00|22.12|22.04|22.12|22.04|22.14|22.06|22.09|22.01|0
1621273510000|2021-05-17 17:45:10|22.09|22.01|22.14|22.06|22.14|22.06|22.09|22.01|0
1621273520000|2021-05-17 17:45:20|22.12|22.04|22.07|21.99|22.14|22.06|22.07|21.99|0
1621273530000|2021-05-17 17:45:30|22.09|22.01|22.02|21.94|22.09|22.01|22.02|21.94|0
1621273540000|2021-05-17 17:45:40|21.99|21.91|22.02|21.94|22.02|21.94|21.97|21.89|0
1621273550000|2021-05-17 17:45:50|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|0
1621273560000|2021-05-17 17:46:00|21.99|21.91|21.97|21.89|21.99|21.91|21.94|21.86|0
1621273570000|2021-05-17 17:46:10|21.94|21.86|21.97|21.89|21.97|21.89|21.94|21.86|0
1621273580000|2021-05-17 17:46:20|21.94|21.86|21.92|21.84|21.97|21.89|21.92|21.84|0
1621273590000|2021-05-17 17:46:30|21.94|21.86|21.92|21.84|21.97|21.89|21.92|21.84|0
1621273600000|2021-05-17 17:46:40|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1621273610000|2021-05-17 17:46:50|21.87|21.79|21.82|21.74|21.87|21.79|21.82|21.74|0
1621273620000|2021-05-17 17:47:00|21.84|21.76|21.87|21.79|21.87|21.79|21.84|21.76|0
1621273630000|2021-05-17 17:47:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|5
1621273640000|2021-05-17 17:47:20|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|0
1621273650000|2021-05-17 17:47:30|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|0
1621273660000|2021-05-17 17:47:40|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|0
1621273670000|2021-05-17 17:47:50|21.92|21.84|21.92|21.84|21.94|21.86|21.92|21.84|0
1621273680000|2021-05-17 17:48:00|21.94|21.86|21.97|21.89|21.97|21.89|21.94|21.86|0
1621273690000|2021-05-17 17:48:10|21.94|21.86|22.02|21.94|22.02|21.94|21.94|21.86|0
1621273700000|2021-05-17 17:48:20|21.99|21.91|21.94|21.86|21.99|21.91|21.94|21.86|0
1621273710000|2021-05-17 17:48:30|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|0
1621273720000|2021-05-17 17:48:40|21.92|21.84|21.92|21.84|21.94|21.86|21.92|21.84|0
1621273730000|2021-05-17 17:48:50|21.89|21.81|21.92|21.84|21.94|21.86|21.89|21.81|0
1621273740000|2021-05-17 17:49:00|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|0
1621273750000|2021-05-17 17:49:10|21.87|21.79|21.92|21.84|21.92|21.84|21.87|21.79|0
1621273760000|2021-05-17 17:49:20|21.89|21.81|21.84|21.76|21.89|21.81|21.84|21.76|0
1621273770000|2021-05-17 17:49:30|21.82|21.74|21.84|21.76|21.87|21.79|21.82|21.74|0
1621273780000|2021-05-17 17:49:40|21.87|21.79|21.87|21.79|21.87|21.79|21.84|21.76|0
1621273790000|2021-05-17 17:49:50|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1621273800000|2021-05-17 17:50:00|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1621273810000|2021-05-17 17:50:10|21.92|21.84|21.92|21.84|21.92|21.84|21.89|21.81|13
1621273820000|2021-05-17 17:50:20|21.89|21.81|21.89|21.81|21.92|21.84|21.89|21.81|0
1621273830000|2021-05-17 17:50:30|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|0
1621273840000|2021-05-17 17:50:40|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|0
1621273850000|2021-05-17 17:50:50|21.92|21.84|21.92|21.84|21.92|21.84|21.89|21.81|0
1621273860000|2021-05-17 17:51:00|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1621273870000|2021-05-17 17:51:10|21.97|21.89|21.94|21.86|21.97|21.89|21.94|21.86|0
1621273880000|2021-05-17 17:51:20|21.92|21.84|21.97|21.89|21.97|21.89|21.92|21.84|0
1621273890000|2021-05-17 17:51:30|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1621273900000|2021-05-17 17:51:40|21.97|21.89|21.97|21.89|21.99|21.91|21.94|21.86|2
1621273910000|2021-05-17 17:51:50|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1621273920000|2021-05-17 17:52:00|22.02|21.94|21.99|21.91|22.02|21.94|21.97|21.89|0
1621273930000|2021-05-17 17:52:10|21.97|21.89|21.97|21.89|21.99|21.91|21.97|21.89|0
1621273940000|2021-05-17 17:52:20|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|6
1621273950000|2021-05-17 17:52:30|21.92|21.84|21.97|21.89|21.97|21.89|21.92|21.84|0
1621273960000|2021-05-17 17:52:40|21.94|21.86|21.97|21.89|21.97|21.89|21.94|21.86|0
1621273970000|2021-05-17 17:52:50|21.94|21.86|21.97|21.89|21.97|21.89|21.92|21.84|0
1621273980000|2021-05-17 17:53:00|21.94|21.86|21.94|21.86|21.97|21.89|21.94|21.86|0
1621273990000|2021-05-17 17:53:10|21.92|21.84|21.92|21.84|21.94|21.86|21.92|21.84|0
1621274000000|2021-05-17 17:53:20|21.94|21.86|22.02|21.94|22.02|21.94|21.94|21.86|0
1621274010000|2021-05-17 17:53:30|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|0
1621274020000|2021-05-17 17:53:40|21.99|21.91|21.99|21.91|22.02|21.94|21.97|21.89|0
1621274030000|2021-05-17 17:53:50|22.02|21.94|22.02|21.94|22.02|21.94|21.99|21.91|0
1621274040000|2021-05-17 17:54:00|21.99|21.91|22.02|21.94|22.02|21.94|21.99|21.91|0
1621274050000|2021-05-17 17:54:10|21.99|21.91|21.99|21.91|22.02|21.94|21.99|21.91|0
1621274070000|2021-05-17 17:54:30|21.97|21.89|21.94|21.86|21.97|21.89|21.94|21.86|1
1621274080000|2021-05-17 17:54:40|21.92|21.84|21.97|21.89|21.97|21.89|21.92|21.84|0
1621274100000|2021-05-17 17:55:00|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1621274110000|2021-05-17 17:55:10|||||||||2
1621274120000|2021-05-17 17:55:20|21.97|21.89|22.04|21.96|22.04|21.96|21.97|21.89|0
1621274130000|2021-05-17 17:55:30|22.02|21.94|21.99|21.91|22.02|21.94|21.99|21.91|0
1621274140000|2021-05-17 17:55:40|22.02|21.94|21.99|21.91|22.02|21.94|21.97|21.89|0
1621274150000|2021-05-17 17:55:50|21.97|21.89|21.94|21.86|21.97|21.89|21.94|21.86|0
1621274160000|2021-05-17 17:56:00|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|0
1621274170000|2021-05-17 17:56:10|21.92|21.84|21.89|21.81|21.92|21.84|21.89|21.81|0
1621274180000|2021-05-17 17:56:20|21.92|21.84|21.94|21.86|21.97|21.89|21.89|21.81|0
1621274190000|2021-05-17 17:56:30|21.97|21.89|21.99|21.91|21.99|21.91|21.94|21.86|0
1621274200000|2021-05-17 17:56:40|21.97|21.89|21.99|21.91|22.02|21.94|21.97|21.89|0
1621274210000|2021-05-17 17:56:50|21.97|21.89|21.94|21.86|21.97|21.89|21.94|21.86|0
1621274220000|2021-05-17 17:57:00|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|0
1621274230000|2021-05-17 17:57:10|21.92|21.84|21.92|21.84|21.94|21.86|21.89|21.81|0
1621274240000|2021-05-17 17:57:20|21.94|21.86|21.89|21.81|21.94|21.86|21.89|21.81|0
1621274250000|2021-05-17 17:57:30|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1621274260000|2021-05-17 17:57:40|21.89|21.81|21.92|21.84|21.92|21.84|21.89|21.81|0
1621274270000|2021-05-17 17:57:50|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|0
1621274280000|2021-05-17 17:58:00|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1621274290000|2021-05-17 17:58:10|21.92|21.84|21.89|21.81|21.92|21.84|21.89|21.81|1
1621274300000|2021-05-17 17:58:20|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|0
1621274310000|2021-05-17 17:58:30|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|0
1621274320000|2021-05-17 17:58:40|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|0
1621274330000|2021-05-17 17:58:50|21.87|21.79|21.87|21.79|21.89|21.81|21.87|21.79|0
1621274340000|2021-05-17 17:59:00|21.89|21.81|21.94|21.86|21.94|21.86|21.89|21.81|5
1621274360000|2021-05-17 17:59:20|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|0
1621274370000|2021-05-17 17:59:30|21.92|21.84|21.89|21.81|21.92|21.84|21.89|21.81|0
1621274380000|2021-05-17 17:59:40|||||||||1
1621274390000|2021-05-17 17:59:50|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|0
1621274400000|2021-05-17 18:00:00|21.92|21.84|21.92|21.84|21.92|21.84|21.89|21.81|0
1621274410000|2021-05-17 18:00:10|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1621274420000|2021-05-17 18:00:20|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|0
1621274430000|2021-05-17 18:00:30|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1621274440000|2021-05-17 18:00:40|21.94|21.86|21.97|21.89|21.97|21.89|21.94|21.86|0
1621274450000|2021-05-17 18:00:50|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|0
1621274460000|2021-05-17 18:01:00|21.94|21.86|21.89|21.81|21.94|21.86|21.89|21.81|0
1621274470000|2021-05-17 18:01:10|21.92|21.84|21.92|21.84|21.92|21.84|21.89|21.81|0
1621274480000|2021-05-17 18:01:20|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|20
1621274490000|2021-05-17 18:01:30|21.94|21.86|21.92|21.84|21.94|21.86|21.89|21.81|0
1621274500000|2021-05-17 18:01:40|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1621274510000|2021-05-17 18:01:50|21.97|21.89|21.99|21.91|22.02|21.94|21.97|21.89|0
1621274520000|2021-05-17 18:02:00|22.02|21.94|22.04|21.96|22.04|21.96|21.99|21.91|0
1621274530000|2021-05-17 18:02:10|22.02|21.94|21.99|21.91|22.04|21.96|21.99|21.91|0
1621274540000|2021-05-17 18:02:20|22.02|21.94|22.02|21.94|22.02|21.94|21.99|21.91|0
1621274550000|2021-05-17 18:02:30|21.99|21.91|21.99|21.91|22.02|21.94|21.99|21.91|0
1621274560000|2021-05-17 18:02:40|21.97|21.89|21.99|21.91|21.99|21.91|21.94|21.86|0
1621274570000|2021-05-17 18:02:50|21.97|21.89|21.94|21.86|21.99|21.91|21.94|21.86|0
1621274580000|2021-05-17 18:03:00|21.97|21.89|21.97|21.89|21.97|21.89|21.94|21.86|0
1621274590000|2021-05-17 18:03:10|21.94|21.86|21.94|21.86|21.97|21.89|21.94|21.86|0
1621274600000|2021-05-17 18:03:20|21.97|21.89|21.89|21.81|21.97|21.89|21.89|21.81|0
1621274610000|2021-05-17 18:03:30|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1621274620000|2021-05-17 18:03:40|21.94|21.86|21.89|21.81|21.94|21.86|21.89|21.81|0
1621274630000|2021-05-17 18:03:50|21.92|21.84|21.92|21.84|21.92|21.84|21.89|21.81|0
1621274640000|2021-05-17 18:04:00|21.94|21.86|21.89|21.81|21.94|21.86|21.89|21.81|4
1621274650000|2021-05-17 18:04:10|21.87|21.79|21.84|21.76|21.87|21.79|21.84|21.76|10
1621274660000|2021-05-17 18:04:20|21.87|21.79|21.84|21.76|21.87|21.79|21.84|21.76|0
1621274670000|2021-05-17 18:04:30|21.87|21.79|21.87|21.79|21.87|21.79|21.84|21.76|0
1621274680000|2021-05-17 18:04:40|21.84|21.76|21.87|21.79|21.87|21.79|21.84|21.76|0
1621274690000|2021-05-17 18:04:50|21.84|21.76|21.87|21.79|21.87|21.79|21.84|21.76|0
1621274700000|2021-05-17 18:05:00|21.89|21.81|21.92|21.84|21.92|21.84|21.87|21.79|7
1621274710000|2021-05-17 18:05:10|21.94|21.86|21.94|21.86|21.94|21.86|21.89|21.81|0
1621274720000|2021-05-17 18:05:20|21.92|21.84|21.92|21.84|21.94|21.86|21.92|21.84|0
1621274740000|2021-05-17 18:05:40|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|2
1621274750000|2021-05-17 18:05:50|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1621274760000|2021-05-17 18:06:00|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|0
1621274770000|2021-05-17 18:06:10|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|0
1621274780000|2021-05-17 18:06:20|21.87|21.79|21.89|21.81|21.92|21.84|21.87|21.79|0
1621274790000|2021-05-17 18:06:30|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1621274800000|2021-05-17 18:06:40|21.94|21.86|21.94|21.86|21.94|21.86|21.92|21.84|0
1621274810000|2021-05-17 18:06:50|21.92|21.84|21.89|21.81|21.94|21.86|21.87|21.79|13
1621274820000|2021-05-17 18:07:00|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|0
1621274830000|2021-05-17 18:07:10|21.87|21.79|21.87|21.79|21.89|21.81|21.87|21.79|0
1621274840000|2021-05-17 18:07:20|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1621274850000|2021-05-17 18:07:30|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1621274860000|2021-05-17 18:07:40|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1621274880000|2021-05-17 18:08:00|21.84|21.76|21.84|21.76|21.84|21.76|21.82|21.74|0
1621274890000|2021-05-17 18:08:10|21.87|21.79|21.87|21.79|21.87|21.79|21.84|21.76|0
1621274910000|2021-05-17 18:08:30|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1621274920000|2021-05-17 18:08:40|21.87|21.79|21.84|21.76|21.87|21.79|21.84|21.76|0
1621274930000|2021-05-17 18:08:50|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|0
1621274940000|2021-05-17 18:09:00|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|0
1621274950000|2021-05-17 18:09:10|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|0
1621274960000|2021-05-17 18:09:20|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1621274970000|2021-05-17 18:09:30|21.84|21.76|21.82|21.74|21.84|21.76|21.82|21.74|0
1621274980000|2021-05-17 18:09:40|21.84|21.76|21.84|21.76|21.84|21.76|21.82|21.74|0
1621274990000|2021-05-17 18:09:50|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1621275000000|2021-05-17 18:10:00|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1621275020000|2021-05-17 18:10:20|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1621275030000|2021-05-17 18:10:30|21.77|21.69|21.82|21.74|21.82|21.74|21.77|21.69|2
1621275040000|2021-05-17 18:10:40|21.79|21.71|21.82|21.74|21.82|21.74|21.79|21.71|0
1621275060000|2021-05-17 18:11:00|21.79|21.71|21.79|21.71|21.79|21.71|21.77|21.69|0
1621275070000|2021-05-17 18:11:10|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|0
1621275080000|2021-05-17 18:11:20|21.82|21.74|21.82|21.74|21.82|21.74|21.79|21.71|0
1621275090000|2021-05-17 18:11:30|21.79|21.71|21.84|21.76|21.84|21.76|21.79|21.71|0
1621275100000|2021-05-17 18:11:40|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1621275110000|2021-05-17 18:11:50|21.84|21.76|21.84|21.76|21.87|21.79|21.84|21.76|0
1621275120000|2021-05-17 18:12:00|21.87|21.79|21.87|21.79|21.89|21.81|21.87|21.79|0
1621275130000|2021-05-17 18:12:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1621275140000|2021-05-17 18:12:20|21.87|21.79|21.87|21.79|21.89|21.81|21.87|21.79|0
1621275150000|2021-05-17 18:12:30|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1621275160000|2021-05-17 18:12:40|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1621275170000|2021-05-17 18:12:50|21.89|21.81|21.92|21.84|21.92|21.84|21.89|21.81|0
1621275180000|2021-05-17 18:13:00|21.89|21.81|21.89|21.81|21.89|21.81|21.87|21.79|0
1621275200000|2021-05-17 18:13:20|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1621275210000|2021-05-17 18:13:30|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1621275220000|2021-05-17 18:13:40|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1621275230000|2021-05-17 18:13:50|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|10
1621275240000|2021-05-17 18:14:00|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1621275270000|2021-05-17 18:14:30|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1621275280000|2021-05-17 18:14:40|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1621275290000|2021-05-17 18:14:50|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|0
1621275310000|2021-05-17 18:15:10|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1621275320000|2021-05-17 18:15:20|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1621275330000|2021-05-17 18:15:30|21.89|21.81|21.89|21.81|21.89|21.81|21.87|21.79|0
1621275340000|2021-05-17 18:15:40|21.92|21.84|21.89|21.81|21.92|21.84|21.89|21.81|0
1621275350000|2021-05-17 18:15:50|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|0
1621275360000|2021-05-17 18:16:00|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1621275400000|2021-05-17 18:16:40|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1621275420000|2021-05-17 18:17:00|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|0
1621275470000|2021-05-17 18:17:50|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1621275480000|2021-05-17 18:18:00|21.89|21.81|21.92|21.84|21.92|21.84|21.89|21.81|0
1621275490000|2021-05-17 18:18:10|21.89|21.81|21.89|21.81|21.92|21.84|21.89|21.81|0
1621275500000|2021-05-17 18:18:20|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1621275520000|2021-05-17 18:18:40|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1621275530000|2021-05-17 18:18:50|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1621275540000|2021-05-17 18:19:00|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1621275550000|2021-05-17 18:19:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1621275570000|2021-05-17 18:19:30|||||||||50
1621275600000|2021-05-17 18:20:00|21.92|21.84|21.89|21.81|21.92|21.84|21.89|21.81|0
1621275610000|2021-05-17 18:20:10|21.87|21.79|21.79|21.71|21.87|21.79|21.79|21.71|2
1621275620000|2021-05-17 18:20:20|21.82|21.74|21.79|21.71|21.82|21.74|21.79|21.71|0
1621275630000|2021-05-17 18:20:30|21.77|21.69|21.77|21.69|21.77|21.69|21.74|21.66|0
1621275650000|2021-05-17 18:20:50|21.74|21.66|21.77|21.69|21.77|21.69|21.74|21.66|0
1621275660000|2021-05-17 18:21:00|21.74|21.66|21.74|21.66|21.74|21.66|21.72|21.64|0
1621275670000|2021-05-17 18:21:10|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1621275680000|2021-05-17 18:21:20|21.79|21.71|21.82|21.74|21.82|21.74|21.79|21.71|0
1621275690000|2021-05-17 18:21:30|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1621275700000|2021-05-17 18:21:40|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|0
1621275710000|2021-05-17 18:21:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1621275720000|2021-05-17 18:22:00|21.79|21.71|21.79|21.71|21.82|21.74|21.79|21.71|0
1621275730000|2021-05-17 18:22:10|21.82|21.74|21.79|21.71|21.82|21.74|21.79|21.71|0
1621275740000|2021-05-17 18:22:20|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|0
1621275760000|2021-05-17 18:22:40|21.82|21.74|21.79|21.71|21.82|21.74|21.79|21.71|0
1621275810000|2021-05-17 18:23:30|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1621275820000|2021-05-17 18:23:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1621275840000|2021-05-17 18:24:00|21.82|21.74|21.79|21.71|21.82|21.74|21.79|21.71|0
1621275850000|2021-05-17 18:24:10|21.82|21.74|21.82|21.74|21.82|21.74|21.79|21.71|0
1621275860000|2021-05-17 18:24:20|21.79|21.71|21.79|21.71|21.82|21.74|21.79|21.71|0
1621275880000|2021-05-17 18:24:40|21.82|21.74|21.79|21.71|21.82|21.74|21.79|21.71|0
1621275890000|2021-05-17 18:24:50|21.82|21.74|21.82|21.74|21.82|21.74|21.79|21.71|0
1621275900000|2021-05-17 18:25:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1621275910000|2021-05-17 18:25:10|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|0
1621275960000|2021-05-17 18:26:00|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1621275980000|2021-05-17 18:26:20|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1621276010000|2021-05-17 18:26:50|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|0
1621276040000|2021-05-17 18:27:20|21.77|21.69|21.74|21.66|21.77|21.69|21.74|21.66|0
1621276050000|2021-05-17 18:27:30|21.69|21.61|21.69|21.61|21.74|21.66|21.69|21.61|0
1621276060000|2021-05-17 18:27:40|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1621276070000|2021-05-17 18:27:50|21.72|21.64|21.69|21.61|21.72|21.64|21.69|21.61|0
1621276080000|2021-05-17 18:28:00|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1621276130000|2021-05-17 18:28:50|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1621276150000|2021-05-17 18:29:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1621276160000|2021-05-17 18:29:20|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|0
1621276170000|2021-05-17 18:29:30|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1621276200000|2021-05-17 18:30:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1621276210000|2021-05-17 18:30:10|21.69|21.61|21.72|21.64|21.72|21.64|21.69|21.61|6
1621276220000|2021-05-17 18:30:20|21.74|21.66|21.74|21.66|21.74|21.66|21.72|21.64|0
1621276240000|2021-05-17 18:30:40|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1621276250000|2021-05-17 18:30:50|21.74|21.66|21.74|21.66|21.74|21.66|21.72|21.64|0
1621276260000|2021-05-17 18:31:00|21.72|21.64|21.69|21.61|21.72|21.64|21.67|21.59|0
1621276270000|2021-05-17 18:31:10|21.67|21.59|21.64|21.56|21.69|21.61|21.64|21.56|0
1621276280000|2021-05-17 18:31:20|21.67|21.59|21.67|21.59|21.69|21.61|21.67|21.59|0
1621276290000|2021-05-17 18:31:30|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|0
1621276300000|2021-05-17 18:31:40|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1621276310000|2021-05-17 18:31:50|21.67|21.59|21.67|21.59|21.67|21.59|21.64|21.56|0
1621276320000|2021-05-17 18:32:00|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|0
1621276330000|2021-05-17 18:32:10|21.69|21.61|21.64|21.56|21.69|21.61|21.64|21.56|0
1621276340000|2021-05-17 18:32:20|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|0
1621276350000|2021-05-17 18:32:30|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|0
1621276360000|2021-05-17 18:32:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1621276370000|2021-05-17 18:32:50|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1621276380000|2021-05-17 18:33:00|21.62|21.54|21.59|21.51|21.62|21.54|21.59|21.51|0
1621276390000|2021-05-17 18:33:10|21.62|21.54|21.62|21.54|21.64|21.56|21.62|21.54|0
1621276410000|2021-05-17 18:33:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1621276430000|2021-05-17 18:33:50|21.67|21.59|21.67|21.59|21.69|21.61|21.67|21.59|2
1621276440000|2021-05-17 18:34:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1621276450000|2021-05-17 18:34:10|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1621276460000|2021-05-17 18:34:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1621276470000|2021-05-17 18:34:30|21.64|21.56|21.69|21.61|21.69|21.61|21.64|21.56|0
1621276480000|2021-05-17 18:34:40|21.67|21.59|21.67|21.59|21.69|21.61|21.67|21.59|0
1621276490000|2021-05-17 18:34:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1621276500000|2021-05-17 18:35:00|21.67|21.59|21.67|21.59|21.69|21.61|21.67|21.59|0
1621276510000|2021-05-17 18:35:10|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1621276520000|2021-05-17 18:35:20|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1621276540000|2021-05-17 18:35:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1621276550000|2021-05-17 18:35:50|21.72|21.64|21.72|21.64|21.74|21.66|21.72|21.64|0
1621276560000|2021-05-17 18:36:00|21.74|21.66|21.74|21.66|21.74|21.66|21.72|21.64|0
1621276570000|2021-05-17 18:36:10|21.77|21.69|21.77|21.69|21.77|21.69|21.74|21.66|0
1621276590000|2021-05-17 18:36:30|21.74|21.66|21.77|21.69|21.77|21.69|21.74|21.66|0
1621276650000|2021-05-17 18:37:30|21.82|21.74|21.82|21.74|21.82|21.74|21.79|21.71|21
1621276660000|2021-05-17 18:37:40|21.79|21.71|21.82|21.74|21.82|21.74|21.79|21.71|0
1621276680000|2021-05-17 18:38:00|21.84|21.76|21.87|21.79|21.87|21.79|21.84|21.76|0
1621276700000|2021-05-17 18:38:20|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1621276710000|2021-05-17 18:38:30|21.92|21.84|21.92|21.84|21.94|21.86|21.92|21.84|0
1621276720000|2021-05-17 18:38:40|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|0
1621276730000|2021-05-17 18:38:50|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1621276740000|2021-05-17 18:39:00|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1621276790000|2021-05-17 18:39:50|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1621276800000|2021-05-17 18:40:00|21.97|21.89|21.94|21.86|21.97|21.89|21.94|21.86|0
1621276810000|2021-05-17 18:40:10|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1621276820000|2021-05-17 18:40:20|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|3
1621276830000|2021-05-17 18:40:30|21.89|21.81|21.92|21.84|21.92|21.84|21.89|21.81|0
1621276850000|2021-05-17 18:40:50|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1621276860000|2021-05-17 18:41:00|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|0
1621276880000|2021-05-17 18:41:20|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1621276890000|2021-05-17 18:41:30|21.89|21.81|21.92|21.84|21.92|21.84|21.89|21.81|0
1621276900000|2021-05-17 18:41:40|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1621276910000|2021-05-17 18:41:50|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1621276920000|2021-05-17 18:42:00|21.94|21.86|21.94|21.86|21.97|21.89|21.94|21.86|0
1621276940000|2021-05-17 18:42:20|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|1
1621276960000|2021-05-17 18:42:40|21.97|21.89|21.94|21.86|21.97|21.89|21.94|21.86|0
1621276970000|2021-05-17 18:42:50|21.97|21.89|21.94|21.86|21.97|21.89|21.94|21.86|0
1621276980000|2021-05-17 18:43:00|21.97|21.89|21.94|21.86|21.97|21.89|21.94|21.86|0
1621276990000|2021-05-17 18:43:10|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|0
1621277010000|2021-05-17 18:43:30|21.97|21.89|21.94|21.86|21.97|21.89|21.94|21.86|0
1621277020000|2021-05-17 18:43:40|21.97|21.89|21.94|21.86|21.97|21.89|21.94|21.86|0
1621277110000|2021-05-17 18:45:10|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1621277120000|2021-05-17 18:45:20|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|1
1621277140000|2021-05-17 18:45:40|21.99|21.91|21.99|21.91|22.02|21.94|21.99|21.91|0
1621277160000|2021-05-17 18:46:00|22.02|21.94|22.04|21.96|22.04|21.96|22.02|21.94|0
1621277170000|2021-05-17 18:46:10|22.07|21.99|22.02|21.94|22.07|21.99|22.02|21.94|0
1621277200000|2021-05-17 18:46:40|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|0
1621277210000|2021-05-17 18:46:50|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|0
1621277220000|2021-05-17 18:47:00|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|3
1621277240000|2021-05-17 18:47:20|22.02|21.94|22.04|21.96|22.04|21.96|22.02|21.94|0
1621277250000|2021-05-17 18:47:30|22.02|21.94|22.02|21.94|22.04|21.96|22.02|21.94|0
1621277260000|2021-05-17 18:47:40|22.04|21.96|22.04|21.96|22.04|21.96|22.02|21.94|0
1621277270000|2021-05-17 18:47:50|22.02|21.94|21.99|21.91|22.04|21.96|21.99|21.91|0
1621277280000|2021-05-17 18:48:00|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1621277310000|2021-05-17 18:48:30|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|0
1621277320000|2021-05-17 18:48:40|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|0
1621277330000|2021-05-17 18:48:50|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|0
1621277360000|2021-05-17 18:49:20|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|2
1621277370000|2021-05-17 18:49:30|21.94|21.86|21.94|21.86|21.94|21.86|21.92|21.84|0
1621277380000|2021-05-17 18:49:40|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|0
1621277400000|2021-05-17 18:50:00|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1621277410000|2021-05-17 18:50:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1621277420000|2021-05-17 18:50:20|21.87|21.79|21.87|21.79|21.87|21.79|21.84|21.76|0
1621277430000|2021-05-17 18:50:30|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1621277440000|2021-05-17 18:50:40|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1621277450000|2021-05-17 18:50:50|21.87|21.79|21.87|21.79|21.89|21.81|21.87|21.79|0
1621277460000|2021-05-17 18:51:00|21.84|21.76|21.82|21.74|21.84|21.76|21.82|21.74|0
1621277470000|2021-05-17 18:51:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1621277480000|2021-05-17 18:51:20|21.82|21.74|21.79|21.71|21.82|21.74|21.79|21.71|0
1621277490000|2021-05-17 18:51:30|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1621277500000|2021-05-17 18:51:40|21.74|21.66|21.72|21.64|21.77|21.69|21.72|21.64|0
1621277510000|2021-05-17 18:51:50|21.69|21.61|21.69|21.61|21.72|21.64|21.69|21.61|0
1621277520000|2021-05-17 18:52:00|21.72|21.64|21.69|21.61|21.72|21.64|21.69|21.61|0
1621277530000|2021-05-17 18:52:10|21.72|21.64|21.72|21.64|21.72|21.64|21.69|21.61|0
1621277540000|2021-05-17 18:52:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1621277550000|2021-05-17 18:52:30|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1621277570000|2021-05-17 18:52:50|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1621277580000|2021-05-17 18:53:00|21.77|21.69|21.77|21.69|21.79|21.71|21.77|21.69|0
1621277590000|2021-05-17 18:53:10|21.74|21.66|21.74|21.66|21.77|21.69|21.74|21.66|0
1621277630000|2021-05-17 18:53:50|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1621277640000|2021-05-17 18:54:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1621277660000|2021-05-17 18:54:20|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1621277670000|2021-05-17 18:54:30|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1621277680000|2021-05-17 18:54:40|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1621277690000|2021-05-17 18:54:50|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|0
1621277700000|2021-05-17 18:55:00|21.67|21.59|21.67|21.59|21.67|21.59|21.64|21.56|0
1621277710000|2021-05-17 18:55:10|21.64|21.56|21.69|21.61|21.69|21.61|21.64|21.56|0
1621277720000|2021-05-17 18:55:20|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1621277730000|2021-05-17 18:55:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1621277740000|2021-05-17 18:55:40|21.69|21.61|21.69|21.61|21.69|21.61|21.67|21.59|0
1621277750000|2021-05-17 18:55:50|21.72|21.64|21.72|21.64|21.74|21.66|21.69|21.61|0
1621277760000|2021-05-17 18:56:00|21.74|21.66|21.74|21.66|21.74|21.66|21.72|21.64|0
1621277770000|2021-05-17 18:56:10|21.72|21.64|21.69|21.61|21.74|21.66|21.69|21.61|0
1621277780000|2021-05-17 18:56:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1621277790000|2021-05-17 18:56:30|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1621277800000|2021-05-17 18:56:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1621277810000|2021-05-17 18:56:50|21.72|21.64|21.69|21.61|21.72|21.64|21.69|21.61|0
1621277840000|2021-05-17 18:57:20|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1621277850000|2021-05-17 18:57:30|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1621277860000|2021-05-17 18:57:40|21.64|21.56|21.64|21.56|21.64|21.56|21.62|21.54|1
1621277870000|2021-05-17 18:57:50|21.67|21.59|21.67|21.59|21.67|21.59|21.64|21.56|0
1621277880000|2021-05-17 18:58:00|21.69|21.61|21.64|21.56|21.69|21.61|21.64|21.56|0
1621277910000|2021-05-17 18:58:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1621277930000|2021-05-17 18:58:50|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1621277960000|2021-05-17 18:59:20|21.54|21.46|21.54|21.46|21.57|21.49|21.54|21.46|0
1621277970000|2021-05-17 18:59:30|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1621277980000|2021-05-17 18:59:40|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|2
1621277990000|2021-05-17 18:59:50|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1621278000000|2021-05-17 19:00:00|21.54|21.46|21.62|21.54|21.62|21.54|21.54|21.46|0
1621278010000|2021-05-17 19:00:10|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1621278020000|2021-05-17 19:00:20|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1621278030000|2021-05-17 19:00:30|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1621278040000|2021-05-17 19:00:40|21.62|21.54|21.59|21.51|21.64|21.56|21.59|21.51|0
1621278050000|2021-05-17 19:00:50|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1621278060000|2021-05-17 19:01:00|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|0
1621278070000|2021-05-17 19:01:10|21.54|21.46|21.54|21.46|21.57|21.49|21.54|21.46|0
1621278090000|2021-05-17 19:01:30|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1621278100000|2021-05-17 19:01:40|21.59|21.51|21.59|21.51|21.59|21.51|21.57|21.49|0
1621278120000|2021-05-17 19:02:00|21.57|21.49|21.59|21.51|21.59|21.51|21.54|21.46|0
1621278130000|2021-05-17 19:02:10|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1621278140000|2021-05-17 19:02:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1621278150000|2021-05-17 19:02:30|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|0
1621278160000|2021-05-17 19:02:40|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|0
1621278170000|2021-05-17 19:02:50|21.54|21.46|21.59|21.51|21.59|21.51|21.54|21.46|0
1621278180000|2021-05-17 19:03:00|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|0
1621278200000|2021-05-17 19:03:20|21.57|21.49|21.59|21.51|21.62|21.54|21.57|21.49|0
1621278210000|2021-05-17 19:03:30|21.62|21.54|21.59|21.51|21.62|21.54|21.59|21.51|0
1621278220000|2021-05-17 19:03:40|21.62|21.54|21.59|21.51|21.62|21.54|21.59|21.51|0
1621278230000|2021-05-17 19:03:50|21.57|21.49|21.57|21.49|21.59|21.51|21.57|21.49|0
1621278240000|2021-05-17 19:04:00|21.59|21.51|21.59|21.51|21.59|21.51|21.57|21.49|0
1621278260000|2021-05-17 19:04:20|21.57|21.49|21.57|21.49|21.59|21.51|21.57|21.49|0
1621278270000|2021-05-17 19:04:30|21.54|21.46|21.54|21.46|21.54|21.46|21.49|21.41|0
1621278280000|2021-05-17 19:04:40|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1621278290000|2021-05-17 19:04:50|21.52|21.44|21.52|21.44|21.54|21.46|21.49|21.41|0
1621278300000|2021-05-17 19:05:00|21.49|21.41|21.54|21.46|21.54|21.46|21.49|21.41|0
1621278310000|2021-05-17 19:05:10|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1621278320000|2021-05-17 19:05:20|21.52|21.44|21.49|21.41|21.52|21.44|21.47|21.39|0
1621278330000|2021-05-17 19:05:30|21.47|21.39|21.44|21.36|21.49|21.41|21.44|21.36|7
1621278340000|2021-05-17 19:05:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1621278350000|2021-05-17 19:05:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|7
1621278360000|2021-05-17 19:06:00|21.47|21.39|21.42|21.34|21.47|21.39|21.42|21.34|0
1621278370000|2021-05-17 19:06:10|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|0
1621278420000|2021-05-17 19:07:00|21.44|21.36|21.42|21.34|21.44|21.36|21.37|21.29|4
1621278430000|2021-05-17 19:07:10|21.39|21.31|21.39|21.31|21.42|21.34|21.39|21.31|0
1621278460000|2021-05-17 19:07:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1621278470000|2021-05-17 19:07:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1621278500000|2021-05-17 19:08:20|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|0
1621278510000|2021-05-17 19:08:30|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|0
1621278520000|2021-05-17 19:08:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1621278530000|2021-05-17 19:08:50|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|14
1621278540000|2021-05-17 19:09:00|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1621278560000|2021-05-17 19:09:20|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|0
1621278570000|2021-05-17 19:09:30|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1621278590000|2021-05-17 19:09:50|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1621278600000|2021-05-17 19:10:00|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|0
1621278640000|2021-05-17 19:10:40|21.37|21.29|21.37|21.29|21.39|21.31|21.37|21.29|0
1621278710000|2021-05-17 19:11:50|21.34|21.26|21.34|21.26|21.34|21.26|21.32|21.24|12
1621278720000|2021-05-17 19:12:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1621278730000|2021-05-17 19:12:10|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1621278770000|2021-05-17 19:12:50|21.37|21.29|21.37|21.29|21.39|21.31|21.37|21.29|1
1621278780000|2021-05-17 19:13:00|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|1
1621278800000|2021-05-17 19:13:20|21.37|21.29|21.39|21.31|21.42|21.34|21.37|21.29|0
1621278810000|2021-05-17 19:13:30|21.42|21.34|21.42|21.34|21.42|21.34|21.39|21.31|0
1621278820000|2021-05-17 19:13:40|21.39|21.31|21.39|21.31|21.42|21.34|21.39|21.31|0
1621278830000|2021-05-17 19:13:50|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1621278840000|2021-05-17 19:14:00|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|0
1621278880000|2021-05-17 19:14:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1621278890000|2021-05-17 19:14:50|21.39|21.31|21.42|21.34|21.44|21.36|21.39|21.31|0
1621278900000|2021-05-17 19:15:00|21.44|21.36|21.44|21.36|21.44|21.36|21.42|21.34|0
1621278910000|2021-05-17 19:15:10|21.42|21.34|21.39|21.31|21.44|21.36|21.39|21.31|0
1621278930000|2021-05-17 19:15:30|21.42|21.34|21.47|21.39|21.47|21.39|21.42|21.34|0
1621278940000|2021-05-17 19:15:40|21.49|21.41|21.52|21.44|21.52|21.44|21.49|21.41|1
1621278950000|2021-05-17 19:15:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1621278960000|2021-05-17 19:16:00|21.47|21.39|21.47|21.39|21.49|21.41|21.47|21.39|0
1621278970000|2021-05-17 19:16:10|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|0
1621278980000|2021-05-17 19:16:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1621279010000|2021-05-17 19:16:50|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|0
1621279020000|2021-05-17 19:17:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1621279040000|2021-05-17 19:17:20|||||||||8
1621279050000|2021-05-17 19:17:30|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|3
1621279070000|2021-05-17 19:17:50|21.62|21.54|21.62|21.54|21.64|21.56|21.62|21.54|0
1621279080000|2021-05-17 19:18:00|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|12
1621279090000|2021-05-17 19:18:10|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1621279100000|2021-05-17 19:18:20|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1621279110000|2021-05-17 19:18:30|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1621279120000|2021-05-17 19:18:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|1
1621279130000|2021-05-17 19:18:50|21.57|21.49|21.57|21.49|21.59|21.51|21.57|21.49|0
1621279140000|2021-05-17 19:19:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1621279170000|2021-05-17 19:19:30|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1621279200000|2021-05-17 19:20:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1621279210000|2021-05-17 19:20:10|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|0
1621279220000|2021-05-17 19:20:20|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1621279240000|2021-05-17 19:20:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1621279260000|2021-05-17 19:21:00|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|0
1621279290000|2021-05-17 19:21:30|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|0
1621279300000|2021-05-17 19:21:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1621279310000|2021-05-17 19:21:50|21.59|21.51|21.62|21.54|21.62|21.54|21.59|21.51|0
1621279320000|2021-05-17 19:22:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1621279330000|2021-05-17 19:22:10|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1621279340000|2021-05-17 19:22:20|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1621279360000|2021-05-17 19:22:40|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1621279430000|2021-05-17 19:23:50|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1621279440000|2021-05-17 19:24:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1621279460000|2021-05-17 19:24:20|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1621279470000|2021-05-17 19:24:30|21.62|21.54|21.62|21.54|21.62|21.54|21.59|21.51|0
1621279480000|2021-05-17 19:24:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1621279490000|2021-05-17 19:24:50|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1621279500000|2021-05-17 19:25:00|21.64|21.56|21.64|21.56|21.64|21.56|21.62|21.54|0
1621279510000|2021-05-17 19:25:10|21.62|21.54|21.62|21.54|21.64|21.56|21.62|21.54|0
1621279520000|2021-05-17 19:25:20|21.59|21.51|21.62|21.54|21.62|21.54|21.59|21.51|0
1621279530000|2021-05-17 19:25:30|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|0
1621279550000|2021-05-17 19:25:50|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1621279560000|2021-05-17 19:26:00|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1621279580000|2021-05-17 19:26:20|21.64|21.56|21.69|21.61|21.69|21.61|21.64|21.56|0
1621279590000|2021-05-17 19:26:30|21.72|21.64|21.69|21.61|21.74|21.66|21.69|21.61|0
1621279600000|2021-05-17 19:26:40|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1621279610000|2021-05-17 19:26:50|21.77|21.69|21.74|21.66|21.77|21.69|21.74|21.66|0
1621279620000|2021-05-17 19:27:00|21.77|21.69|21.74|21.66|21.79|21.71|21.74|21.66|0
1621279630000|2021-05-17 19:27:10|21.77|21.69|21.72|21.64|21.77|21.69|21.72|21.64|2
1621279640000|2021-05-17 19:27:20|21.74|21.66|21.74|21.66|21.74|21.66|21.72|21.64|5
1621279650000|2021-05-17 19:27:30|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1621279660000|2021-05-17 19:27:40|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1621279670000|2021-05-17 19:27:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1621279680000|2021-05-17 19:28:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1621279700000|2021-05-17 19:28:20|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1621279710000|2021-05-17 19:28:30|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|0
1621279730000|2021-05-17 19:28:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1621279740000|2021-05-17 19:29:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1621279760000|2021-05-17 19:29:20|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1621279770000|2021-05-17 19:29:30|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|0
1621279780000|2021-05-17 19:29:40|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|0
1621279790000|2021-05-17 19:29:50|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|0
1621279800000|2021-05-17 19:30:00|21.64|21.56|21.64|21.56|21.67|21.59|21.64|21.56|0
1621279810000|2021-05-17 19:30:10|21.67|21.59|21.67|21.59|21.69|21.61|21.67|21.59|2
1621279820000|2021-05-17 19:30:20|21.64|21.56|21.69|21.61|21.69|21.61|21.64|21.56|0
1621279830000|2021-05-17 19:30:30|21.72|21.64|21.77|21.69|21.77|21.69|21.72|21.64|0
1621279840000|2021-05-17 19:30:40|21.74|21.66|21.77|21.69|21.77|21.69|21.74|21.66|0
1621279850000|2021-05-17 19:30:50|21.74|21.66|21.74|21.66|21.74|21.66|21.72|21.64|0
1621279860000|2021-05-17 19:31:00|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1621279870000|2021-05-17 19:31:10|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1621279880000|2021-05-17 19:31:20|21.74|21.66|21.74|21.66|21.74|21.66|21.72|21.64|6
1621279890000|2021-05-17 19:31:30|21.72|21.64|21.72|21.64|21.74|21.66|21.72|21.64|0
1621279900000|2021-05-17 19:31:40|21.74|21.66|21.74|21.66|21.74|21.66|21.72|21.64|0
1621279910000|2021-05-17 19:31:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1621279920000|2021-05-17 19:32:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1621279930000|2021-05-17 19:32:10|21.77|21.69|21.77|21.69|21.79|21.71|21.77|21.69|0
1621279940000|2021-05-17 19:32:20|21.74|21.66|21.74|21.66|21.74|21.66|21.72|21.64|0
1621279950000|2021-05-17 19:32:30|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1621279960000|2021-05-17 19:32:40|21.77|21.69|21.74|21.66|21.79|21.71|21.74|21.66|2
1621279970000|2021-05-17 19:32:50|21.72|21.64|21.67|21.59|21.72|21.64|21.67|21.59|0
1621279990000|2021-05-17 19:33:10|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1621280000000|2021-05-17 19:33:20|21.69|21.61|21.69|21.61|21.69|21.61|21.67|21.59|0
1621280010000|2021-05-17 19:33:30|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1621280020000|2021-05-17 19:33:40|21.72|21.64|21.72|21.64|21.74|21.66|21.72|21.64|0
1621280030000|2021-05-17 19:33:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1621280040000|2021-05-17 19:34:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1621280050000|2021-05-17 19:34:10|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1621280070000|2021-05-17 19:34:30|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1621280080000|2021-05-17 19:34:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1621280090000|2021-05-17 19:34:50|21.67|21.59|21.67|21.59|21.69|21.61|21.67|21.59|0
1621280100000|2021-05-17 19:35:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1621280110000|2021-05-17 19:35:10|21.72|21.64|21.74|21.66|21.79|21.71|21.72|21.64|0
1621280120000|2021-05-17 19:35:20|21.77|21.69|21.79|21.71|21.84|21.76|21.77|21.69|0
1621280130000|2021-05-17 19:35:30|21.77|21.69|21.74|21.66|21.77|21.69|21.74|21.66|0
1621280140000|2021-05-17 19:35:40|21.77|21.69|21.74|21.66|21.77|21.69|21.74|21.66|0
1621280180000|2021-05-17 19:36:20|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1621280190000|2021-05-17 19:36:30|21.77|21.69|21.77|21.69|21.77|21.69|21.74|21.66|0
1621280200000|2021-05-17 19:36:40|21.74|21.66|21.74|21.66|21.77|21.69|21.74|21.66|0
1621280210000|2021-05-17 19:36:50|21.72|21.64|21.72|21.64|21.74|21.66|21.72|21.64|0
1621280220000|2021-05-17 19:37:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1621280240000|2021-05-17 19:37:20|21.77|21.69|21.74|21.66|21.77|21.69|21.74|21.66|0
1621280260000|2021-05-17 19:37:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1621280270000|2021-05-17 19:37:50|21.74|21.66|21.74|21.66|21.77|21.69|21.74|21.66|0
1621280280000|2021-05-17 19:38:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1621280290000|2021-05-17 19:38:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1621280300000|2021-05-17 19:38:20|21.77|21.69|21.74|21.66|21.77|21.69|21.74|21.66|0
1621280310000|2021-05-17 19:38:30|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1621280320000|2021-05-17 19:38:40|21.79|21.71|21.82|21.74|21.82|21.74|21.77|21.69|4
1621280330000|2021-05-17 19:38:50|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|2
1621280340000|2021-05-17 19:39:00|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|0
1621280350000|2021-05-17 19:39:10|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1621280360000|2021-05-17 19:39:20|21.74|21.66|21.77|21.69|21.77|21.69|21.74|21.66|0
1621280370000|2021-05-17 19:39:30|21.74|21.66|21.79|21.71|21.79|21.71|21.74|21.66|0
1621280380000|2021-05-17 19:39:40|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|0
1621280390000|2021-05-17 19:39:50|||||||||2
1621280400000|2021-05-17 19:40:00|21.77|21.69|21.74|21.66|21.77|21.69|21.74|21.66|8
1621280410000|2021-05-17 19:40:10|21.77|21.69|21.72|21.64|21.77|21.69|21.72|21.64|2
1621280420000|2021-05-17 19:40:20|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|0
1621280430000|2021-05-17 19:40:30|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|0
1621280440000|2021-05-17 19:40:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1621280460000|2021-05-17 19:41:00|21.72|21.64|21.67|21.59|21.72|21.64|21.67|21.59|0
1621280470000|2021-05-17 19:41:10|21.69|21.61|21.69|21.61|21.69|21.61|21.67|21.59|0
1621280480000|2021-05-17 19:41:20|21.72|21.64|21.69|21.61|21.72|21.64|21.69|21.61|0
1621280490000|2021-05-17 19:41:30|21.72|21.64|21.69|21.61|21.72|21.64|21.69|21.61|0
1621280500000|2021-05-17 19:41:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1621280510000|2021-05-17 19:41:50|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1621280520000|2021-05-17 19:42:00|21.69|21.61|21.69|21.61|21.74|21.66|21.67|21.59|0
1621280530000|2021-05-17 19:42:10|21.72|21.64|21.69|21.61|21.72|21.64|21.69|21.61|0
1621280540000|2021-05-17 19:42:20|21.72|21.64|21.69|21.61|21.72|21.64|21.69|21.61|0
1621280550000|2021-05-17 19:42:30|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1621280560000|2021-05-17 19:42:40|21.72|21.64|21.69|21.61|21.72|21.64|21.69|21.61|0
1621280570000|2021-05-17 19:42:50|21.72|21.64|21.72|21.64|21.74|21.66|21.69|21.61|0
1621280580000|2021-05-17 19:43:00|21.69|21.61|21.72|21.64|21.72|21.64|21.69|21.61|0
1621280590000|2021-05-17 19:43:10|21.69|21.61|21.69|21.61|21.72|21.64|21.69|21.61|0
1621280620000|2021-05-17 19:43:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1621280630000|2021-05-17 19:43:50|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|1
1621280660000|2021-05-17 19:44:20|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|1
1621280670000|2021-05-17 19:44:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1621280680000|2021-05-17 19:44:40|21.57|21.49|21.59|21.51|21.62|21.54|21.57|21.49|0
1621280690000|2021-05-17 19:44:50|21.62|21.54|21.62|21.54|21.62|21.54|21.59|21.51|0
1621280700000|2021-05-17 19:45:00|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|0
1621280720000|2021-05-17 19:45:20|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1621280730000|2021-05-17 19:45:30|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1621280740000|2021-05-17 19:45:40|21.59|21.51|21.59|21.51|21.62|21.54|21.59|21.51|0
1621280750000|2021-05-17 19:45:50|21.62|21.54|21.62|21.54|21.62|21.54|21.59|21.51|0
1621280760000|2021-05-17 19:46:00|21.59|21.51|21.59|21.51|21.62|21.54|21.59|21.51|0
1621280770000|2021-05-17 19:46:10|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|1
1621280780000|2021-05-17 19:46:20|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1621280790000|2021-05-17 19:46:30|21.52|21.44|21.52|21.44|21.54|21.46|21.52|21.44|0
1621280800000|2021-05-17 19:46:40|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|0
1621280810000|2021-05-17 19:46:50|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|0
1621280830000|2021-05-17 19:47:10|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1621280840000|2021-05-17 19:47:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1621280850000|2021-05-17 19:47:30|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1621280860000|2021-05-17 19:47:40|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1621280880000|2021-05-17 19:48:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1621280900000|2021-05-17 19:48:20|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1621280910000|2021-05-17 19:48:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1621280920000|2021-05-17 19:48:40|21.52|21.44|21.52|21.44|21.54|21.46|21.52|21.44|0
1621280950000|2021-05-17 19:49:10|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1621280960000|2021-05-17 19:49:20|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|0
1621280970000|2021-05-17 19:49:30|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|0
1621280990000|2021-05-17 19:49:50|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1621281000000|2021-05-17 19:50:00|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|0
1621281020000|2021-05-17 19:50:20|||||||||2
1621281030000|2021-05-17 19:50:30|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|1
1621281040000|2021-05-17 19:50:40|21.47|21.39|21.47|21.39|21.49|21.41|21.47|21.39|0
1621281090000|2021-05-17 19:51:30|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|2
1621281100000|2021-05-17 19:51:40|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1621281110000|2021-05-17 19:51:50|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1621281120000|2021-05-17 19:52:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1621281130000|2021-05-17 19:52:10|21.44|21.36|21.44|21.36|21.47|21.39|21.44|21.36|0
1621281160000|2021-05-17 19:52:40|21.47|21.39|21.47|21.39|21.47|21.39|21.44|21.36|0
1621281170000|2021-05-17 19:52:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|1
1621281180000|2021-05-17 19:53:00|21.47|21.39|21.44|21.36|21.49|21.41|21.42|21.34|16
1621281190000|2021-05-17 19:53:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1621281200000|2021-05-17 19:53:20|21.44|21.36|21.47|21.39|21.49|21.41|21.44|21.36|0
1621281210000|2021-05-17 19:53:30|21.49|21.41|21.52|21.44|21.52|21.44|21.47|21.39|0
1621281220000|2021-05-17 19:53:40|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1621281250000|2021-05-17 19:54:10|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|0
1621281260000|2021-05-17 19:54:20|||||||||4
1621281280000|2021-05-17 19:54:40|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|0
1621281300000|2021-05-17 19:55:00|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|0
1621281310000|2021-05-17 19:55:10|21.42|21.34|21.42|21.34|21.42|21.34|21.39|21.31|0
1621281320000|2021-05-17 19:55:20|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|0
1621281330000|2021-05-17 19:55:30|21.39|21.31|21.42|21.34|21.42|21.34|21.39|21.31|0
1621281350000|2021-05-17 19:55:50|21.39|21.31|21.39|21.31|21.42|21.34|21.39|21.31|0
1621281360000|2021-05-17 19:56:00|21.42|21.34|21.44|21.36|21.44|21.36|21.39|21.31|0
1621281370000|2021-05-17 19:56:10|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|11
1621281390000|2021-05-17 19:56:30|21.42|21.34|21.42|21.34|21.42|21.34|21.39|21.31|0
1621281400000|2021-05-17 19:56:40|21.39|21.31|21.39|21.31|21.42|21.34|21.39|21.31|0
1621281430000|2021-05-17 19:57:10|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|8
1621281440000|2021-05-17 19:57:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1621281470000|2021-05-17 19:57:50|21.39|21.31|21.5|21.25|21.5|21.31|21.39|21.25|15
1621281480000|2021-05-17 19:58:00|21.53|21.28|21.5|21.25|21.53|21.28|21.5|21.25|0
1621281490000|2021-05-17 19:58:10|21.53|21.28|21.55|21.3|21.55|21.3|21.53|21.28|0
1621281500000|2021-05-17 19:58:20|21.53|21.28|21.5|21.25|21.53|21.28|21.5|21.25|5
1621281510000|2021-05-17 19:58:30|21.39|21.31|21.45|21.2|21.45|21.31|21.39|21.2|7
1621281540000|2021-05-17 19:59:00|21.48|21.23|21.48|21.23|21.5|21.25|21.48|21.23|10
1621281550000|2021-05-17 19:59:10|21.5|21.25|21.48|21.23|21.5|21.25|21.48|21.23|0
1621281560000|2021-05-17 19:59:20|21.45|21.2|21.43|21.18|21.45|21.2|21.43|21.18|1
1621281580000|2021-05-17 19:59:40|||||||||5
1621281590000|2021-05-17 19:59:50|21.48|21.13|21.48|21.18|21.48|21.18|21.43|21.13|0
1621296900000|2021-05-18 00:15:00|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1621297070000|2021-05-18 00:17:50|21|20.75|20.98|20.73|21|20.75|20.98|20.73|0
1621297150000|2021-05-18 00:19:10|20.95|20.7|20.93|20.68|20.95|20.7|20.93|20.68|0
1621297160000|2021-05-18 00:19:20|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1621297170000|2021-05-18 00:19:30||20.68||20.68||20.73||20.68|0
1621297200000|2021-05-18 00:20:00||20.73||20.73||20.73||20.73|0
1621297280000|2021-05-18 00:21:20|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1621297300000|2021-05-18 00:21:40|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1621297370000|2021-05-18 00:22:50|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1621297380000|2021-05-18 00:23:00|20.93|20.68|20.95|20.7|20.95|20.7|20.93|20.68|0
1621297420000|2021-05-18 00:23:40|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1621297430000|2021-05-18 00:23:50|20.95|20.7|20.93|20.68|20.95|20.7|20.93|20.68|0
1621297930000|2021-05-18 00:32:10|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1621298280000|2021-05-18 00:38:00|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1621298290000|2021-05-18 00:38:10|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1621298300000|2021-05-18 00:38:20|20.93|20.68|20.95|20.7|20.95|20.7|20.93|20.68|0
1621298310000|2021-05-18 00:38:30|20.93|20.68|20.93|20.68|20.95|20.7|20.93|20.68|0
1621298320000|2021-05-18 00:38:40|20.95|20.7|20.93|20.68|20.95|20.7|20.93|20.68|0
1621298350000|2021-05-18 00:39:10|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1621298430000|2021-05-18 00:40:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1621298480000|2021-05-18 00:41:20|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1621298980000|2021-05-18 00:49:40|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1621298990000|2021-05-18 00:49:50|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1621299000000|2021-05-18 00:50:00|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1621299060000|2021-05-18 00:51:00|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1621299120000|2021-05-18 00:52:00|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1621299200000|2021-05-18 00:53:20|20.9|20.65|20.88|20.63|20.9|20.65|20.88|20.63|0
1621299220000|2021-05-18 00:53:40|20.93||20.88||20.93||20.88||0
1621299240000|2021-05-18 00:54:00|20.93||20.93||20.93||20.93||0
1621299250000|2021-05-18 00:54:10||20.68||20.68||20.68||20.68|0
1621299300000|2021-05-18 00:55:00|20.88|20.63|20.88|20.63|20.88|20.63|20.88|20.63|0
1621299310000|2021-05-18 00:55:10|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1621299360000|2021-05-18 00:56:00||20.63||20.68||20.68||20.63|0
1621299370000|2021-05-18 00:56:10|20.9|20.65|20.88|20.63|20.9|20.65|20.88|20.63|0
1621299380000|2021-05-18 00:56:20|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1621299400000|2021-05-18 00:56:40||20.63||20.63||20.63||20.63|0
1621299410000|2021-05-18 00:56:50||20.68||20.68||20.68||20.68|0
1621299530000|2021-05-18 00:58:50|20.88|20.63|20.88|20.63|20.88|20.63|20.88|20.63|0
1621299550000|2021-05-18 00:59:10|20.93||20.93||20.93||20.88||0
1621299600000|2021-05-18 01:00:00|20.88||20.88||20.93||20.88||0
1621299710000|2021-05-18 01:01:50|20.93|20.68|20.93|20.63|20.93|20.68|20.93|20.63|0
1621299750000|2021-05-18 01:02:30|20.88||20.93||20.93||20.88||0
1621299760000|2021-05-18 01:02:40|20.88||20.88||20.88||20.88||0
1621299780000|2021-05-18 01:03:00|20.93||20.93||20.93||20.88||0
1621299800000|2021-05-18 01:03:20|20.88||20.93||20.93||20.88||0
1621299810000|2021-05-18 01:03:30|20.88||20.93||20.93||20.88||0
1621299820000|2021-05-18 01:03:40|20.88||20.88||20.88||20.88||0
1621299850000|2021-05-18 01:04:10|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1621299860000|2021-05-18 01:04:20|20.9|20.65|20.93|20.68|20.93|20.68|20.88|20.63|0
1621300170000|2021-05-18 01:09:30|20.9|20.65|20.88|20.63|20.9|20.65|20.88|20.63|0
1621300740000|2021-05-18 01:19:00|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1621300850000|2021-05-18 01:20:50|20.74|20.66|20.74|20.66|20.85|20.66|20.74|20.6|3
1621301090000|2021-05-18 01:24:50|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1621301130000|2021-05-18 01:25:30|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1621301140000|2021-05-18 01:25:40|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1621301170000|2021-05-18 01:26:10|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|0
1621301180000|2021-05-18 01:26:20|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|0
1621301190000|2021-05-18 01:26:30|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1621301210000|2021-05-18 01:26:50|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|0
1621301220000|2021-05-18 01:27:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1621301230000|2021-05-18 01:27:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1621301260000|2021-05-18 01:27:40|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1621301380000|2021-05-18 01:29:40|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1621302680000|2021-05-18 01:51:20|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1621302720000|2021-05-18 01:52:00|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1621302840000|2021-05-18 01:54:00|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1621303060000|2021-05-18 01:57:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1621303070000|2021-05-18 01:57:50|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1621303080000|2021-05-18 01:58:00|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|0
1621303200000|2021-05-18 02:00:00|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1621303210000|2021-05-18 02:00:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1621303220000|2021-05-18 02:00:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1621303310000|2021-05-18 02:01:50|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1621303860000|2021-05-18 02:11:00|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1621303870000|2021-05-18 02:11:10|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1621303910000|2021-05-18 02:11:50|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1621303920000|2021-05-18 02:12:00|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1621303930000|2021-05-18 02:12:10|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|0
1621303940000|2021-05-18 02:12:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1621303950000|2021-05-18 02:12:30|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|0
1621303960000|2021-05-18 02:12:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1621303970000|2021-05-18 02:12:50|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1621303980000|2021-05-18 02:13:00|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1621303990000|2021-05-18 02:13:10|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1621304000000|2021-05-18 02:13:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1621304780000|2021-05-18 02:26:20|20.85|20.6|20.85|20.6|20.85|20.66|20.74|20.6|0
1621304790000|2021-05-18 02:26:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1621304800000|2021-05-18 02:26:40|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1621304820000|2021-05-18 02:27:00|20.74|20.66|20.85|20.6|20.85|20.66|20.74|20.6|0
1621304840000|2021-05-18 02:27:20|20.88|20.63|20.88|20.63|20.88|20.63|20.85|20.6|0
1621304850000|2021-05-18 02:27:30|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1621304860000|2021-05-18 02:27:40|20.88|20.63|20.88|20.63|20.88|20.63|20.88|20.63|0
1621304900000|2021-05-18 02:28:20|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1621304920000|2021-05-18 02:28:40|20.88|20.63|20.88|20.63|20.88|20.63|20.85|20.6|0
1621305120000|2021-05-18 02:32:00|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1621305270000|2021-05-18 02:34:30|20.88|20.63|20.85|20.6|20.88|20.63|20.85|20.6|0
1621305300000|2021-05-18 02:35:00|20.88|20.63|20.88|20.63|20.88|20.63|20.88|20.63|0
1621305530000|2021-05-18 02:38:50|20.85|20.6|20.85|20.6|20.88|20.63|20.85|20.6|0
1621305540000|2021-05-18 02:39:00|20.88|20.63|20.85|20.6|20.88|20.63|20.85|20.6|0
1621305690000|2021-05-18 02:41:30|20.88|20.63|20.88|20.63|20.88|20.63|20.88|20.63|0
1621305880000|2021-05-18 02:44:40|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1621308760000|2021-05-18 03:32:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1621309670000|2021-05-18 03:47:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1621311840000|2021-05-18 04:24:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|2
1621311960000|2021-05-18 04:26:00|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1621312010000|2021-05-18 04:26:50|20.88|20.63|20.88|20.63|20.88|20.63|20.88|20.63|0
1621312020000|2021-05-18 04:27:00|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1621312030000|2021-05-18 04:27:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1621312220000|2021-05-18 04:30:20|20.85|20.6|20.74|20.66|20.85|20.66|20.74|20.6|0
1621314230000|2021-05-18 05:03:50|20.85|20.6|20.74|20.66|20.85|20.66|20.74|20.6|0
1621314240000|2021-05-18 05:04:00|20.85|20.6|20.85|20.6|20.85|20.66|20.74|20.6|0
1621314250000|2021-05-18 05:04:10|20.74|20.66|20.74|20.66|20.85|20.66|20.74|20.6|0
1621314270000|2021-05-18 05:04:30|20.85|20.6|20.74|20.66|20.85|20.66|20.74|20.6|0
1621314340000|2021-05-18 05:05:40|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1621314350000|2021-05-18 05:05:50|20.74|20.66|20.85|20.6|20.85|20.66|20.74|20.6|0
1621314360000|2021-05-18 05:06:00|20.74|20.66|20.85|20.6|20.85|20.66|20.74|20.6|0
1621314390000|2021-05-18 05:06:30|20.74|20.66|20.74|20.66|20.85|20.66|20.74|20.6|0
1621314440000|2021-05-18 05:07:20|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1621314450000|2021-05-18 05:07:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1621314460000|2021-05-18 05:07:40|20.85|20.6|20.74|20.66|20.85|20.66|20.74|20.6|0
1621314490000|2021-05-18 05:08:10|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1621314500000|2021-05-18 05:08:20|||||||||1
1621315120000|2021-05-18 05:18:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|11
1621315680000|2021-05-18 05:28:00|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1621315820000|2021-05-18 05:30:20|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1621315830000|2021-05-18 05:30:30|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1621315950000|2021-05-18 05:32:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1621315960000|2021-05-18 05:32:40|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|0
1621316030000|2021-05-18 05:33:50|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1621316070000|2021-05-18 05:34:30|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1621316080000|2021-05-18 05:34:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1621316840000|2021-05-18 05:47:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1621316860000|2021-05-18 05:47:40|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1621316870000|2021-05-18 05:47:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|3
1621316910000|2021-05-18 05:48:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|1
1621316980000|2021-05-18 05:49:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1621317000000|2021-05-18 05:50:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1621317100000|2021-05-18 05:51:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1621317110000|2021-05-18 05:51:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1621317120000|2021-05-18 05:52:00|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|0
1621317140000|2021-05-18 05:52:20|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1621317150000|2021-05-18 05:52:30|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1621317160000|2021-05-18 05:52:40|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|0
1621317170000|2021-05-18 05:52:50|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1621317190000|2021-05-18 05:53:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1621317210000|2021-05-18 05:53:30|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1621317310000|2021-05-18 05:55:10|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|0
1621317320000|2021-05-18 05:55:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1621317330000|2021-05-18 05:55:30|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1621317530000|2021-05-18 05:58:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|4
1621317560000|2021-05-18 05:59:20|20.65|20.4|20.65|20.4|20.65|20.51|20.59|20.4|0
1621317600000|2021-05-18 06:00:00|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1621317610000|2021-05-18 06:00:10|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1621317620000|2021-05-18 06:00:20|20.7|20.45|20.7|20.45|20.7|20.45|20.65|20.4|0
1621317640000|2021-05-18 06:00:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1621317650000|2021-05-18 06:00:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1621317660000|2021-05-18 06:01:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1621317680000|2021-05-18 06:01:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1621317690000|2021-05-18 06:01:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1621317700000|2021-05-18 06:01:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1621317770000|2021-05-18 06:02:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|20
1621317870000|2021-05-18 06:04:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|3
1621317880000|2021-05-18 06:04:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1621317900000|2021-05-18 06:05:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|13
1621317910000|2021-05-18 06:05:10|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1621318040000|2021-05-18 06:07:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1621318100000|2021-05-18 06:08:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|2
1621318390000|2021-05-18 06:13:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1621318470000|2021-05-18 06:14:30|20.64|20.56|20.64|20.56|20.64|20.56|20.62|20.54|37
1621318480000|2021-05-18 06:14:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1621318540000|2021-05-18 06:15:40|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|9
1621318640000|2021-05-18 06:17:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|83
1621318810000|2021-05-18 06:20:10|||||||||20
1621318820000|2021-05-18 06:20:20|20.64|20.56|20.62|20.54|20.67|20.59|20.62|20.54|12
1621318830000|2021-05-18 06:20:30|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|13
1621318840000|2021-05-18 06:20:40|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|4
1621318850000|2021-05-18 06:20:50|20.64|20.56|20.64|20.56|20.64|20.56|20.62|20.54|8
1621318860000|2021-05-18 06:21:00|20.67|20.59|20.67|20.59|20.67|20.59|20.64|20.56|54
1621318870000|2021-05-18 06:21:10|20.62|20.54|20.64|20.56|20.67|20.59|20.62|20.54|27
1621318880000|2021-05-18 06:21:20|20.62|20.54|20.67|20.59|20.67|20.59|20.62|20.54|10
1621318900000|2021-05-18 06:21:40|||||||||4
1621318910000|2021-05-18 06:21:50|||||||||1
1621318920000|2021-05-18 06:22:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|20
1621318930000|2021-05-18 06:22:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|2
1621318970000|2021-05-18 06:22:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1621319130000|2021-05-18 06:25:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|49
1621319160000|2021-05-18 06:26:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|10
1621319270000|2021-05-18 06:27:50|||||||||1
1621319330000|2021-05-18 06:28:50|||||||||1
1621319420000|2021-05-18 06:30:20|||||||||1
1621319440000|2021-05-18 06:30:40|||||||||1
1621319600000|2021-05-18 06:33:20|||||||||1
1621319720000|2021-05-18 06:35:20|||||||||1
1621319740000|2021-05-18 06:35:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|57
1621319840000|2021-05-18 06:37:20|||||||||1
1621319890000|2021-05-18 06:38:10|||||||||1
1621319980000|2021-05-18 06:39:40|||||||||3
1621320040000|2021-05-18 06:40:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|8
1621320640000|2021-05-18 06:50:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|8
1621320710000|2021-05-18 06:51:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|5
1621320770000|2021-05-18 06:52:50|20.52|20.44|20.49|20.41|20.52|20.44|20.49|20.41|0
1621320780000|2021-05-18 06:53:00|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|11
1621320800000|2021-05-18 06:53:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621321000000|2021-05-18 06:56:40|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|63
1621321050000|2021-05-18 06:57:30|||||||||1
1621321060000|2021-05-18 06:57:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|1
1621321070000|2021-05-18 06:57:50|20.47|20.39|20.49|20.41|20.52|20.44|20.47|20.39|0
1621321080000|2021-05-18 06:58:00|20.52|20.44|20.5|20.42|20.52|20.44|20.47|20.39|0
1621321090000|2021-05-18 06:58:10|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|0
1621321100000|2021-05-18 06:58:20|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|0
1621321110000|2021-05-18 06:58:30|20.5|20.42|20.5|20.42|20.5|20.42|20.47|20.39|0
1621321120000|2021-05-18 06:58:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|80
1621321170000|2021-05-18 06:59:30|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|2
1621321180000|2021-05-18 06:59:40|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|31
1621321200000|2021-05-18 07:00:00|20.57|20.49|20.54|20.46|20.57|20.49|20.52|20.44|16
1621321210000|2021-05-18 07:00:10|20.57|20.49|20.54|20.46|20.57|20.49|20.54|20.46|7
1621321220000|2021-05-18 07:00:20|20.57|20.49|20.54|20.46|20.57|20.49|20.54|20.46|7
1621321230000|2021-05-18 07:00:30|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|0
1621321240000|2021-05-18 07:00:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621321250000|2021-05-18 07:00:50|||||||||2
1621321280000|2021-05-18 07:01:20|||||||||2
1621321330000|2021-05-18 07:02:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|56
1621321410000|2021-05-18 07:03:30|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|23
1621321420000|2021-05-18 07:03:40|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|55
1621321430000|2021-05-18 07:03:50|||||||||1
1621321450000|2021-05-18 07:04:10|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|0
1621321460000|2021-05-18 07:04:20|20.5|20.42|20.52|20.44|20.52|20.44|20.47|20.39|2
1621321490000|2021-05-18 07:04:50|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1621321500000|2021-05-18 07:05:00|20.5|20.42|20.5|20.42|20.52|20.44|20.5|20.42|2
1621321510000|2021-05-18 07:05:10|20.52|20.44|20.47|20.39|20.52|20.44|20.47|20.39|16
1621321520000|2021-05-18 07:05:20|20.5|20.42|20.5|20.42|20.52|20.44|20.47|20.39|4
1621321530000|2021-05-18 07:05:30|20.52|20.44|20.52|20.44|20.52|20.44|20.5|20.42|10
1621321540000|2021-05-18 07:05:40|||||||||15
1621321560000|2021-05-18 07:06:00|||||||||5
1621321590000|2021-05-18 07:06:30|||||||||103
1621321600000|2021-05-18 07:06:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|5
1621321620000|2021-05-18 07:07:00|||||||||1
1621321660000|2021-05-18 07:07:40|||||||||1
1621321700000|2021-05-18 07:08:20|||||||||26
1621321710000|2021-05-18 07:08:30|||||||||2
1621321740000|2021-05-18 07:09:00|||||||||10
1621321750000|2021-05-18 07:09:10|||||||||14
1621321760000|2021-05-18 07:09:20|||||||||14
1621321870000|2021-05-18 07:11:10|||||||||4
1621321890000|2021-05-18 07:11:30|||||||||1
1621321920000|2021-05-18 07:12:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|22
1621321930000|2021-05-18 07:12:10|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|22
1621321960000|2021-05-18 07:12:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|17
1621321990000|2021-05-18 07:13:10|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|28
1621322060000|2021-05-18 07:14:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|4
1621322070000|2021-05-18 07:14:30|||||||||6
1621322100000|2021-05-18 07:15:00|20.52|20.44|20.57|20.49|20.57|20.49|20.52|20.44|67
1621322110000|2021-05-18 07:15:10|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|29
1621322120000|2021-05-18 07:15:20|20.55|20.47|20.52|20.44|20.57|20.49|20.52|20.44|40
1621322130000|2021-05-18 07:15:30|20.57|20.49|20.57|20.49|20.57|20.49|20.52|20.44|22
1621322140000|2021-05-18 07:15:40|||||||||14
1621322250000|2021-05-18 07:17:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|138
1621322260000|2021-05-18 07:17:40|20.6|20.52|20.57|20.49|20.62|20.54|20.57|20.49|4
1621322280000|2021-05-18 07:18:00|||||||||2
1621322330000|2021-05-18 07:18:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|5
1621322350000|2021-05-18 07:19:10|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|347
1621322360000|2021-05-18 07:19:20|||||||||11
1621322370000|2021-05-18 07:19:30|||||||||5
1621322400000|2021-05-18 07:20:00|||||||||5
1621322410000|2021-05-18 07:20:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621322420000|2021-05-18 07:20:20|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1621322430000|2021-05-18 07:20:30|20.5|20.42|20.5|20.42|20.52|20.44|20.5|20.42|2
1621322440000|2021-05-18 07:20:40|20.52|20.44|20.52|20.44|20.52|20.44|20.5|20.42|0
1621322450000|2021-05-18 07:20:50|||||||||4
1621322480000|2021-05-18 07:21:20|20.5|20.42|20.5|20.42|20.52|20.44|20.5|20.42|14
1621322490000|2021-05-18 07:21:30|20.52|20.44|20.52|20.44|20.52|20.44|20.5|20.42|0
1621322500000|2021-05-18 07:21:40|20.5|20.42|20.47|20.39|20.52|20.44|20.47|20.39|12
1621322510000|2021-05-18 07:21:50|20.42|20.34|20.47|20.39|20.47|20.39|20.42|20.34|170
1621322520000|2021-05-18 07:22:00|20.42|20.34|20.42|20.34|20.45|20.37|20.42|20.34|64
1621322530000|2021-05-18 07:22:10|||||||||44
1621322540000|2021-05-18 07:22:20|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|64
1621322550000|2021-05-18 07:22:30|||||||||4
1621322560000|2021-05-18 07:22:40|||||||||49
1621322590000|2021-05-18 07:23:10|||||||||2
1621322600000|2021-05-18 07:23:20|||||||||2
1621322630000|2021-05-18 07:23:50|20.47|20.39|20.47|20.39|20.47|20.39|20.45|20.37|30
1621322640000|2021-05-18 07:24:00|||||||||40
1621322650000|2021-05-18 07:24:10|||||||||2
1621322670000|2021-05-18 07:24:30|||||||||2
1621322700000|2021-05-18 07:25:00|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|1
1621322720000|2021-05-18 07:25:20|||||||||2
1621322750000|2021-05-18 07:25:50|||||||||2
1621322760000|2021-05-18 07:26:00|||||||||2
1621322800000|2021-05-18 07:26:40|||||||||2
1621322840000|2021-05-18 07:27:20|||||||||2
1621322850000|2021-05-18 07:27:30|||||||||2
1621322870000|2021-05-18 07:27:50|||||||||20
1621322880000|2021-05-18 07:28:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|27
1621322890000|2021-05-18 07:28:10|||||||||2
1621322900000|2021-05-18 07:28:20|||||||||2
1621322950000|2021-05-18 07:29:10|||||||||2
1621322960000|2021-05-18 07:29:20|||||||||2
1621322970000|2021-05-18 07:29:30|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|10
1621322980000|2021-05-18 07:29:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621323000000|2021-05-18 07:30:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|4
1621323010000|2021-05-18 07:30:10|20.6|20.52|20.62|20.54|20.62|20.54|20.57|20.49|96
1621323020000|2021-05-18 07:30:20|20.6|20.52|20.57|20.49|20.62|20.54|20.57|20.49|8
1621323040000|2021-05-18 07:30:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|2
1621323050000|2021-05-18 07:30:50|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|2
1621323060000|2021-05-18 07:31:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1621323080000|2021-05-18 07:31:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|2
1621323090000|2021-05-18 07:31:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1621323100000|2021-05-18 07:31:40|||||||||2
1621323110000|2021-05-18 07:31:50|20.6|20.52|20.57|20.49|20.62|20.54|20.57|20.49|6
1621323120000|2021-05-18 07:32:00|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|2
1621323130000|2021-05-18 07:32:10|20.55|20.47|20.57|20.49|20.57|20.49|20.52|20.44|1
1621323140000|2021-05-18 07:32:20|||||||||55
1621323150000|2021-05-18 07:32:30|||||||||2
1621323160000|2021-05-18 07:32:40|||||||||2
1621323170000|2021-05-18 07:32:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|13
1621323180000|2021-05-18 07:33:00|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|8
1621323190000|2021-05-18 07:33:10|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|7
1621323200000|2021-05-18 07:33:20|||||||||2
1621323210000|2021-05-18 07:33:30|||||||||2
1621323240000|2021-05-18 07:34:00|||||||||2
1621323250000|2021-05-18 07:34:10|||||||||2
1621323280000|2021-05-18 07:34:40|||||||||2
1621323300000|2021-05-18 07:35:00|||||||||2
1621323310000|2021-05-18 07:35:10|20.62|20.54|20.62|20.54|20.62|20.54|20.6|20.52|22
1621323320000|2021-05-18 07:35:20|||||||||2
1621323330000|2021-05-18 07:35:30|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|10
1621323340000|2021-05-18 07:35:40|20.6|20.52|20.6|20.52|20.6|20.52|20.57|20.49|5
1621323350000|2021-05-18 07:35:50|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|2
1621323360000|2021-05-18 07:36:00|20.62|20.54|20.62|20.54|20.62|20.54|20.6|20.52|2
1621323400000|2021-05-18 07:36:40|||||||||14
1621323410000|2021-05-18 07:36:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|109
1621323420000|2021-05-18 07:37:00|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|21
1621323440000|2021-05-18 07:37:20|||||||||2
1621323450000|2021-05-18 07:37:30|||||||||2
1621323500000|2021-05-18 07:38:20|||||||||2
1621323610000|2021-05-18 07:40:10|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|0
1621323620000|2021-05-18 07:40:20|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|0
1621323630000|2021-05-18 07:40:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|5
1621323640000|2021-05-18 07:40:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1621323650000|2021-05-18 07:40:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1621323660000|2021-05-18 07:41:00|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|0
1621323670000|2021-05-18 07:41:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1621323690000|2021-05-18 07:41:30|||||||||27
1621323730000|2021-05-18 07:42:10|20.65|20.57|20.67|20.59|20.67|20.59|20.62|20.54|13
1621323900000|2021-05-18 07:45:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1621323910000|2021-05-18 07:45:10|20.7|20.62|20.7|20.62|20.72|20.64|20.67|20.59|0
1621323920000|2021-05-18 07:45:20|20.67|20.59|20.67|20.59|20.7|20.62|20.67|20.59|3
1621323950000|2021-05-18 07:45:50|20.7|20.62|20.7|20.62|20.72|20.64|20.67|20.59|0
1621323960000|2021-05-18 07:46:00|20.67|20.59|20.7|20.62|20.7|20.62|20.67|20.59|0
1621323970000|2021-05-18 07:46:10|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|0
1621323980000|2021-05-18 07:46:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1621323990000|2021-05-18 07:46:30|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|0
1621324000000|2021-05-18 07:46:40|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|0
1621324040000|2021-05-18 07:47:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|9
1621324060000|2021-05-18 07:47:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1621324110000|2021-05-18 07:48:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|180
1621324140000|2021-05-18 07:49:00|||||||||102
1621324160000|2021-05-18 07:49:20|||||||||3
1621324170000|2021-05-18 07:49:30|||||||||2
1621324180000|2021-05-18 07:49:40|||||||||10
1621324200000|2021-05-18 07:50:00|||||||||2
1621324210000|2021-05-18 07:50:10|||||||||2
1621324230000|2021-05-18 07:50:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|26
1621324250000|2021-05-18 07:50:50|||||||||2
1621324260000|2021-05-18 07:51:00|20.75|20.67|20.75|20.67|20.75|20.67|20.72|20.64|15
1621324270000|2021-05-18 07:51:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1621324280000|2021-05-18 07:51:20|||||||||2
1621324290000|2021-05-18 07:51:30|||||||||26
1621324320000|2021-05-18 07:52:00|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|9
1621324330000|2021-05-18 07:52:10|20.72|20.64|20.77|20.69|20.77|20.69|20.72|20.64|25
1621324360000|2021-05-18 07:52:40|||||||||2
1621324370000|2021-05-18 07:52:50|||||||||2
1621324390000|2021-05-18 07:53:10|||||||||50
1621324400000|2021-05-18 07:53:20|||||||||2
1621324410000|2021-05-18 07:53:30|||||||||2
1621324440000|2021-05-18 07:54:00|||||||||2
1621324450000|2021-05-18 07:54:10|||||||||2
1621324460000|2021-05-18 07:54:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|188
1621324480000|2021-05-18 07:54:40|||||||||4
1621324490000|2021-05-18 07:54:50|||||||||2
1621324520000|2021-05-18 07:55:20|||||||||2
1621324530000|2021-05-18 07:55:30|||||||||1150
1621324540000|2021-05-18 07:55:40|20.75|20.67|20.72|20.64|20.75|20.67|20.72|20.64|26
1621324570000|2021-05-18 07:56:10|||||||||2
1621324590000|2021-05-18 07:56:30|20.67|20.59|20.7|20.62|20.7|20.62|20.67|20.59|41
1621324600000|2021-05-18 07:56:40|20.72|20.64|20.72|20.64|20.72|20.64|20.7|20.62|12
1621324610000|2021-05-18 07:56:50|||||||||11
1621324630000|2021-05-18 07:57:10|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|12
1621324650000|2021-05-18 07:57:30|||||||||2
1621324660000|2021-05-18 07:57:40|||||||||1
1621324670000|2021-05-18 07:57:50|20.67|20.59|20.7|20.62|20.7|20.62|20.67|20.59|14
1621324680000|2021-05-18 07:58:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1621324690000|2021-05-18 07:58:10|||||||||2
1621324720000|2021-05-18 07:58:40|||||||||1
1621324730000|2021-05-18 07:58:50|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|20
1621324760000|2021-05-18 07:59:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|13
1621324770000|2021-05-18 07:59:30|20.72|20.64|20.72|20.64|20.72|20.64|20.7|20.62|27
1621324790000|2021-05-18 07:59:50|||||||||20
1621324810000|2021-05-18 08:00:10|||||||||2
1621324820000|2021-05-18 08:00:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|16
1621324840000|2021-05-18 08:00:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1621324910000|2021-05-18 08:01:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|12
1621324920000|2021-05-18 08:02:00|20.75|20.67|20.72|20.64|20.75|20.67|20.72|20.64|0
1621324930000|2021-05-18 08:02:10|20.75|20.67|20.72|20.64|20.75|20.67|20.72|20.64|0
1621325110000|2021-05-18 08:05:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|6
1621325120000|2021-05-18 08:05:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1621325130000|2021-05-18 08:05:30|20.75|20.67|20.72|20.64|20.75|20.67|20.72|20.64|0
1621325140000|2021-05-18 08:05:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|5
1621325150000|2021-05-18 08:05:50|||||||||119
1621325160000|2021-05-18 08:06:00|20.72|20.64|20.75|20.67|20.75|20.67|20.72|20.64|0
1621325180000|2021-05-18 08:06:20|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1621325190000|2021-05-18 08:06:30|20.77|20.69|20.77|20.69|20.77|20.69|20.75|20.67|0
1621325270000|2021-05-18 08:07:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|1
1621325280000|2021-05-18 08:08:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|15
1621325310000|2021-05-18 08:08:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|132
1621325320000|2021-05-18 08:08:40|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1621325330000|2021-05-18 08:08:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1621325390000|2021-05-18 08:09:50|20.8|20.72|20.77|20.69|20.8|20.72|20.77|20.69|0
1621325400000|2021-05-18 08:10:00|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|3
1621325430000|2021-05-18 08:10:30|20.82|20.74|20.77|20.69|20.82|20.74|20.77|20.69|0
1621325440000|2021-05-18 08:10:40|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|9
1621325450000|2021-05-18 08:10:50|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|32
1621325460000|2021-05-18 08:11:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|69
1621325470000|2021-05-18 08:11:10|20.8|20.72|20.77|20.69|20.8|20.72|20.77|20.69|0
1621325500000|2021-05-18 08:11:40|20.8|20.72|20.77|20.69|20.82|20.74|20.77|20.69|7
1621325550000|2021-05-18 08:12:30|||||||||16
1621325560000|2021-05-18 08:12:40|||||||||54
1621325570000|2021-05-18 08:12:50|||||||||1
1621325790000|2021-05-18 08:16:30|||||||||10
1621325920000|2021-05-18 08:18:40|||||||||4
1621325930000|2021-05-18 08:18:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|66
1621325950000|2021-05-18 08:19:10|||||||||46
1621326080000|2021-05-18 08:21:20|20.77|20.69|20.77|20.69|20.77|20.69|20.75|20.67|24
1621326090000|2021-05-18 08:21:30|20.75|20.67|20.75|20.67|20.77|20.69|20.75|20.67|0
1621326100000|2021-05-18 08:21:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1621326110000|2021-05-18 08:21:50|20.75|20.67|20.72|20.64|20.75|20.67|20.72|20.64|30
1621326200000|2021-05-18 08:23:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1621326210000|2021-05-18 08:23:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1621326270000|2021-05-18 08:24:30|20.75|20.67|20.77|20.69|20.77|20.69|20.72|20.64|31
1621326280000|2021-05-18 08:24:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1621326290000|2021-05-18 08:24:50|20.72|20.64|20.75|20.67|20.75|20.67|20.72|20.64|2
1621326300000|2021-05-18 08:25:00|20.72|20.64|20.77|20.69|20.77|20.69|20.72|20.64|20
1621326340000|2021-05-18 08:25:40|20.82|20.74|20.77|20.69|20.82|20.74|20.77|20.69|8
1621326380000|2021-05-18 08:26:20|20.8|20.72|20.77|20.69|20.82|20.74|20.77|20.69|3
1621326460000|2021-05-18 08:27:40|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|7
1621326470000|2021-05-18 08:27:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1621326480000|2021-05-18 08:28:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1621326570000|2021-05-18 08:29:30|20.8|20.72|20.77|20.69|20.8|20.72|20.77|20.69|20
1621326580000|2021-05-18 08:29:40|20.8|20.72|20.77|20.69|20.8|20.72|20.77|20.69|145
1621326640000|2021-05-18 08:30:40|20.82|20.74|20.82|20.74|20.82|20.74|20.8|20.72|36
1621326650000|2021-05-18 08:30:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|6
1621326660000|2021-05-18 08:31:00|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|0
1621326670000|2021-05-18 08:31:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1621326680000|2021-05-18 08:31:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1621326690000|2021-05-18 08:31:30|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|0
1621326710000|2021-05-18 08:31:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|6
1621326720000|2021-05-18 08:32:00|||||||||2
1621326760000|2021-05-18 08:32:40|20.8|20.72|20.77|20.69|20.8|20.72|20.77|20.69|0
1621326820000|2021-05-18 08:33:40|||||||||1
1621326860000|2021-05-18 08:34:20|||||||||50
1621326870000|2021-05-18 08:34:30|||||||||42
1621326940000|2021-05-18 08:35:40|||||||||8
1621326960000|2021-05-18 08:36:00|||||||||52
1621326970000|2021-05-18 08:36:10|||||||||9
1621326980000|2021-05-18 08:36:20|||||||||8
1621327000000|2021-05-18 08:36:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|14
1621327050000|2021-05-18 08:37:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|1
1621327060000|2021-05-18 08:37:40|20.72|20.64|20.72|20.64|20.75|20.67|20.72|20.64|0
1621327070000|2021-05-18 08:37:50|20.75|20.67|20.75|20.67|20.75|20.67|20.72|20.64|0
1621327080000|2021-05-18 08:38:00|||||||||13
1621327100000|2021-05-18 08:38:20|20.72|20.64|20.75|20.67|20.75|20.67|20.72|20.64|32
1621327110000|2021-05-18 08:38:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|3
1621327120000|2021-05-18 08:38:40|||||||||56
1621327130000|2021-05-18 08:38:50|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|4
1621327150000|2021-05-18 08:39:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1621327180000|2021-05-18 08:39:40|||||||||2
1621327210000|2021-05-18 08:40:10|||||||||50
1621327220000|2021-05-18 08:40:20|||||||||16
1621327240000|2021-05-18 08:40:40|20.77|20.69|20.75|20.67|20.77|20.69|20.72|20.64|23
1621327250000|2021-05-18 08:40:50|20.72|20.64|20.75|20.67|20.75|20.67|20.72|20.64|0
1621327280000|2021-05-18 08:41:20|20.77|20.69|20.77|20.69|20.77|20.69|20.72|20.64|68
1621327320000|2021-05-18 08:42:00|||||||||1
1621327330000|2021-05-18 08:42:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|60
1621327340000|2021-05-18 08:42:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1621327360000|2021-05-18 08:42:40|20.77|20.69|20.75|20.67|20.77|20.69|20.72|20.64|64
1621327370000|2021-05-18 08:42:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|1
1621327440000|2021-05-18 08:44:00|||||||||2
1621327470000|2021-05-18 08:44:30|20.75|20.67|20.75|20.67|20.77|20.69|20.75|20.67|2
1621327480000|2021-05-18 08:44:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1621327570000|2021-05-18 08:46:10|||||||||79
1621327590000|2021-05-18 08:46:30|20.82|20.74|20.77|20.69|20.82|20.74|20.77|20.69|16
1621327720000|2021-05-18 08:48:40|||||||||8
1621327770000|2021-05-18 08:49:30|||||||||17
1621327800000|2021-05-18 08:50:00|||||||||2
1621327810000|2021-05-18 08:50:10|||||||||2
1621327840000|2021-05-18 08:50:40|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|5
1621327850000|2021-05-18 08:50:50|20.77|20.69|20.82|20.74|20.82|20.74|20.77|20.69|9
1621327860000|2021-05-18 08:51:00|20.8|20.72|20.82|20.74|20.82|20.74|20.77|20.69|48
1621327900000|2021-05-18 08:51:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|117
1621327920000|2021-05-18 08:52:00|20.8|20.72|20.8|20.72|20.82|20.74|20.77|20.69|66
1621327940000|2021-05-18 08:52:20|||||||||7
1621327950000|2021-05-18 08:52:30|20.82|20.74|20.82|20.74|20.82|20.74|20.8|20.72|5
1621327980000|2021-05-18 08:53:00|||||||||2
1621328010000|2021-05-18 08:53:30|||||||||4
1621328100000|2021-05-18 08:55:00|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|63
1621328130000|2021-05-18 08:55:30|||||||||40
1621328140000|2021-05-18 08:55:40|||||||||10
1621328150000|2021-05-18 08:55:50|||||||||12
1621328160000|2021-05-18 08:56:00|||||||||11
1621328230000|2021-05-18 08:57:10|||||||||2
1621328330000|2021-05-18 08:58:50|||||||||25
1621328340000|2021-05-18 08:59:00|||||||||25
1621328360000|2021-05-18 08:59:20|||||||||20
1621328370000|2021-05-18 08:59:30|||||||||17
1621328390000|2021-05-18 08:59:50|20.92|20.84|20.87|20.79|20.92|20.84|20.87|20.79|449
1621328410000|2021-05-18 09:00:10|||||||||3
1621328420000|2021-05-18 09:00:20|20.92|20.84|20.87|20.79|20.92|20.84|20.87|20.79|190
1621328450000|2021-05-18 09:00:50|||||||||99
1621328470000|2021-05-18 09:01:10|||||||||2
1621328480000|2021-05-18 09:01:20|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|32
1621328530000|2021-05-18 09:02:10|||||||||21
1621328540000|2021-05-18 09:02:20|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|257
1621328550000|2021-05-18 09:02:30|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|55
1621328560000|2021-05-18 09:02:40|||||||||1
1621328580000|2021-05-18 09:03:00|||||||||22
1621328590000|2021-05-18 09:03:10|20.85|20.77|20.82|20.74|20.87|20.79|20.82|20.74|9
1621328610000|2021-05-18 09:03:30|||||||||6
1621328660000|2021-05-18 09:04:20|||||||||4
1621328690000|2021-05-18 09:04:50|||||||||12
1621328720000|2021-05-18 09:05:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|2
1621328750000|2021-05-18 09:05:50|||||||||1
1621328760000|2021-05-18 09:06:00|||||||||24
1621328770000|2021-05-18 09:06:10|||||||||10
1621328800000|2021-05-18 09:06:40|||||||||10
1621328840000|2021-05-18 09:07:20|||||||||2
1621328880000|2021-05-18 09:08:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|35
1621328890000|2021-05-18 09:08:10|20.85|20.77|20.82|20.74|20.87|20.79|20.82|20.74|14
1621328900000|2021-05-18 09:08:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|9
1621328910000|2021-05-18 09:08:30|20.82|20.74|20.82|20.74|20.85|20.77|20.82|20.74|0
1621328940000|2021-05-18 09:09:00|20.85|20.77|20.85|20.77|20.85|20.77|20.82|20.74|0
1621328950000|2021-05-18 09:09:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|1
1621328990000|2021-05-18 09:09:50|||||||||2
1621329070000|2021-05-18 09:11:10|20.82|20.74|20.85|20.77|20.85|20.77|20.82|20.74|3
1621329080000|2021-05-18 09:11:20|20.82|20.74|20.87|20.79|20.87|20.79|20.82|20.74|2
1621329090000|2021-05-18 09:11:30|||||||||26
1621329110000|2021-05-18 09:11:50|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|22
1621329150000|2021-05-18 09:12:30|||||||||18
1621329160000|2021-05-18 09:12:40|||||||||7
1621329180000|2021-05-18 09:13:00|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|127
1621329190000|2021-05-18 09:13:10|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|0
1621329200000|2021-05-18 09:13:20|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|13
1621329220000|2021-05-18 09:13:40|||||||||5
1621329230000|2021-05-18 09:13:50|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|11
1621329250000|2021-05-18 09:14:10|||||||||63
1621329280000|2021-05-18 09:14:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|5
1621329290000|2021-05-18 09:14:50|20.82|20.74|20.82|20.74|20.85|20.77|20.82|20.74|0
1621329300000|2021-05-18 09:15:00|20.85|20.77|20.85|20.77|20.85|20.77|20.82|20.74|0
1621329310000|2021-05-18 09:15:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|88
1621329410000|2021-05-18 09:16:50|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|198
1621329420000|2021-05-18 09:17:00|20.85|20.77|20.82|20.74|20.87|20.79|20.82|20.74|291
1621329450000|2021-05-18 09:17:30|||||||||54
1621329460000|2021-05-18 09:17:40|||||||||2
1621329480000|2021-05-18 09:18:00|||||||||2
1621329490000|2021-05-18 09:18:10|||||||||14
1621329500000|2021-05-18 09:18:20|||||||||16
1621329510000|2021-05-18 09:18:30|20.8|20.72|20.8|20.72|20.82|20.74|20.77|20.69|106
1621329520000|2021-05-18 09:18:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1621329530000|2021-05-18 09:18:50|20.8|20.72|20.77|20.69|20.8|20.72|20.77|20.69|0
1621329540000|2021-05-18 09:19:00|||||||||9
1621329550000|2021-05-18 09:19:10|||||||||3
1621329580000|2021-05-18 09:19:40|||||||||2
1621329600000|2021-05-18 09:20:00|||||||||10
1621329610000|2021-05-18 09:20:10|||||||||27
1621329620000|2021-05-18 09:20:20|||||||||2
1621329660000|2021-05-18 09:21:00|||||||||6
1621329680000|2021-05-18 09:21:20|||||||||2
1621329700000|2021-05-18 09:21:40|||||||||2
1621329710000|2021-05-18 09:21:50|||||||||2
1621329730000|2021-05-18 09:22:10|||||||||2
1621329740000|2021-05-18 09:22:20|||||||||4
1621329780000|2021-05-18 09:23:00|||||||||9
1621329810000|2021-05-18 09:23:30|||||||||2
1621329820000|2021-05-18 09:23:40|||||||||4
1621329860000|2021-05-18 09:24:20|||||||||4
1621329890000|2021-05-18 09:24:50|||||||||2
1621329900000|2021-05-18 09:25:00|||||||||2
1621329940000|2021-05-18 09:25:40|||||||||2
1621329950000|2021-05-18 09:25:50|||||||||2
1621329970000|2021-05-18 09:26:10|||||||||20
1621329980000|2021-05-18 09:26:20|||||||||2
1621330000000|2021-05-18 09:26:40|||||||||2
1621330020000|2021-05-18 09:27:00|||||||||2
1621330030000|2021-05-18 09:27:10|||||||||2
1621330040000|2021-05-18 09:27:20|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|47
1621330050000|2021-05-18 09:27:30|20.87|20.79|20.82|20.74|20.87|20.79|20.82|20.74|528
1621330060000|2021-05-18 09:27:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|10
1621330070000|2021-05-18 09:27:50|||||||||2
1621330080000|2021-05-18 09:28:00|||||||||5
1621330090000|2021-05-18 09:28:10|20.92|20.84|20.87|20.79|20.92|20.84|20.87|20.79|657
1621330100000|2021-05-18 09:28:20|||||||||2
1621330140000|2021-05-18 09:29:00|||||||||3
1621330150000|2021-05-18 09:29:10|||||||||2
1621330160000|2021-05-18 09:29:20|||||||||8
1621330180000|2021-05-18 09:29:40|||||||||2
1621330190000|2021-05-18 09:29:50|||||||||2
1621330200000|2021-05-18 09:30:00|||||||||1
1621330220000|2021-05-18 09:30:20|||||||||2
1621330230000|2021-05-18 09:30:30|||||||||1
1621330260000|2021-05-18 09:31:00|||||||||3
1621330290000|2021-05-18 09:31:30|||||||||1
1621330300000|2021-05-18 09:31:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|43
1621330310000|2021-05-18 09:31:50|||||||||26
1621330330000|2021-05-18 09:32:10|||||||||1
1621330340000|2021-05-18 09:32:20|||||||||2
1621330360000|2021-05-18 09:32:40|20.95|20.87|20.92|20.84|20.95|20.87|20.92|20.84|194
1621330380000|2021-05-18 09:33:00|||||||||3
1621330390000|2021-05-18 09:33:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|2
1621330410000|2021-05-18 09:33:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|1
1621330420000|2021-05-18 09:33:40|||||||||2
1621330430000|2021-05-18 09:33:50|||||||||11
1621330440000|2021-05-18 09:34:00|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|27
1621330460000|2021-05-18 09:34:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|12
1621330470000|2021-05-18 09:34:30|||||||||1
1621330480000|2021-05-18 09:34:40|||||||||2
1621330500000|2021-05-18 09:35:00|||||||||9
1621330510000|2021-05-18 09:35:10|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|12
1621330530000|2021-05-18 09:35:30|||||||||8
1621330540000|2021-05-18 09:35:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|9
1621330550000|2021-05-18 09:35:50|||||||||5
1621330560000|2021-05-18 09:36:00|||||||||1
1621330580000|2021-05-18 09:36:20|||||||||2
1621330590000|2021-05-18 09:36:30|||||||||1
1621330620000|2021-05-18 09:37:00|||||||||3
1621330650000|2021-05-18 09:37:30|||||||||1
1621330660000|2021-05-18 09:37:40|||||||||8
1621330680000|2021-05-18 09:38:00|||||||||1
1621330700000|2021-05-18 09:38:20|||||||||2
1621330710000|2021-05-18 09:38:30|||||||||1
1621330740000|2021-05-18 09:39:00|||||||||3
1621330760000|2021-05-18 09:39:20|||||||||1
1621330770000|2021-05-18 09:39:30|||||||||1
1621330780000|2021-05-18 09:39:40|20.95|20.87|20.92|20.84|20.95|20.87|20.92|20.84|0
1621330790000|2021-05-18 09:39:50|20.95|20.87|20.92|20.84|20.95|20.87|20.92|20.84|0
1621330800000|2021-05-18 09:40:00|||||||||3
1621330830000|2021-05-18 09:40:30|||||||||1
1621330860000|2021-05-18 09:41:00|||||||||2
1621330900000|2021-05-18 09:41:40|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|8
1621330970000|2021-05-18 09:42:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|78
1621330980000|2021-05-18 09:43:00|||||||||36
1621331010000|2021-05-18 09:43:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|71
1621331020000|2021-05-18 09:43:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|2
1621331150000|2021-05-18 09:45:50|||||||||20
1621331190000|2021-05-18 09:46:30|20.97|20.89|21|20.92|21|20.92|20.97|20.89|6
1621331200000|2021-05-18 09:46:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1621331210000|2021-05-18 09:46:50|||||||||22
1621331240000|2021-05-18 09:47:20|20.95|20.87|20.92|20.84|20.97|20.89|20.92|20.84|99
1621331250000|2021-05-18 09:47:30|20.95|20.87|20.92|20.84|20.97|20.89|20.92|20.84|10
1621331260000|2021-05-18 09:47:40|20.95|20.87|20.92|20.84|20.95|20.87|20.92|20.84|0
1621331310000|2021-05-18 09:48:30|20.95|20.87|20.95|20.87|20.95|20.87|20.92|20.84|27
1621331320000|2021-05-18 09:48:40|20.97|20.89|20.97|20.89|20.97|20.89|20.95|20.87|55
1621331330000|2021-05-18 09:48:50|20.92|20.84|20.95|20.87|20.97|20.89|20.92|20.84|2
1621331350000|2021-05-18 09:49:10|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1621331360000|2021-05-18 09:49:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|3
1621331380000|2021-05-18 09:49:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1621331390000|2021-05-18 09:49:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1621331400000|2021-05-18 09:50:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|9
1621331410000|2021-05-18 09:50:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|20
1621331420000|2021-05-18 09:50:20|20.92|20.84|20.95|20.87|20.95|20.87|20.92|20.84|7
1621331450000|2021-05-18 09:50:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1621331470000|2021-05-18 09:51:10|||||||||5
1621331480000|2021-05-18 09:51:20|||||||||4
1621331490000|2021-05-18 09:51:30|||||||||6
1621331550000|2021-05-18 09:52:30|||||||||3
1621331640000|2021-05-18 09:54:00|||||||||9
1621331660000|2021-05-18 09:54:20|||||||||8
1621331730000|2021-05-18 09:55:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|91
1621331740000|2021-05-18 09:55:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1621331830000|2021-05-18 09:57:10|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|41
1621331840000|2021-05-18 09:57:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|30
1621331870000|2021-05-18 09:57:50|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|0
1621331910000|2021-05-18 09:58:30|||||||||17
1621331940000|2021-05-18 09:59:00|||||||||17
1621332020000|2021-05-18 10:00:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|3
1621332030000|2021-05-18 10:00:30|||||||||2
1621332040000|2021-05-18 10:00:40|||||||||7
1621332060000|2021-05-18 10:01:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|3
1621332070000|2021-05-18 10:01:10|||||||||2
1621332210000|2021-05-18 10:03:30|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|80
1621332220000|2021-05-18 10:03:40|||||||||3
1621332330000|2021-05-18 10:05:30|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|0
1621332360000|2021-05-18 10:06:00|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|13
1621332460000|2021-05-18 10:07:40|20.77|20.69|20.8|20.72|20.8|20.72|20.77|20.69|89
1621332470000|2021-05-18 10:07:50|20.82|20.74|20.82|20.74|20.82|20.74|20.8|20.72|3
1621332520000|2021-05-18 10:08:40|||||||||12
1621332580000|2021-05-18 10:09:40|||||||||14
1621332690000|2021-05-18 10:11:30|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|28
1621332700000|2021-05-18 10:11:40|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1621332790000|2021-05-18 10:13:10|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|14
1621332800000|2021-05-18 10:13:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|7
1621332870000|2021-05-18 10:14:30|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|116
1621332900000|2021-05-18 10:15:00|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1621332920000|2021-05-18 10:15:20|20.9|20.82|20.87|20.79|20.9|20.82|20.87|20.79|207
1621332940000|2021-05-18 10:15:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|1
1621332950000|2021-05-18 10:15:50|20.92|20.84|20.92|20.84|20.92|20.84|20.9|20.82|0
1621332970000|2021-05-18 10:16:10|20.9|20.82|20.9|20.82|20.9|20.82|20.87|20.79|31
1621332980000|2021-05-18 10:16:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1621333010000|2021-05-18 10:16:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1621333020000|2021-05-18 10:17:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1621333350000|2021-05-18 10:22:30|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|2
1621333360000|2021-05-18 10:22:40|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|46
1621333440000|2021-05-18 10:24:00|||||||||1
1621333540000|2021-05-18 10:25:40|||||||||6
1621333570000|2021-05-18 10:26:10|20.95|20.87|20.92|20.84|20.95|20.87|20.92|20.84|8
1621333610000|2021-05-18 10:26:50|||||||||5
1621333660000|2021-05-18 10:27:40|20.9|20.82|20.87|20.79|20.9|20.82|20.87|20.79|8
1621333740000|2021-05-18 10:29:00|20.9|20.82|20.87|20.79|20.9|20.82|20.87|20.79|1
1621333750000|2021-05-18 10:29:10|20.9|20.82|20.87|20.79|20.9|20.82|20.87|20.79|3
1621333760000|2021-05-18 10:29:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1621333790000|2021-05-18 10:29:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1621333800000|2021-05-18 10:30:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|2
1621333950000|2021-05-18 10:32:30|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|88
1621333990000|2021-05-18 10:33:10|||||||||7
1621334010000|2021-05-18 10:33:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|13
1621334020000|2021-05-18 10:33:40|20.87|20.79|20.87|20.79|20.87|20.79|20.85|20.77|0
1621334150000|2021-05-18 10:35:50|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|1
1621334170000|2021-05-18 10:36:10|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|3
1621334180000|2021-05-18 10:36:20|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|1
1621334230000|2021-05-18 10:37:10|||||||||3
1621334280000|2021-05-18 10:38:00|20.82|20.74|20.82|20.74|20.85|20.77|20.82|20.74|3
1621334350000|2021-05-18 10:39:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|14
1621334360000|2021-05-18 10:39:20|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|4
1621334380000|2021-05-18 10:39:40|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1621334470000|2021-05-18 10:41:10|||||||||17
1621334600000|2021-05-18 10:43:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|16
1621334620000|2021-05-18 10:43:40|20.87|20.79|20.9|20.82|20.9|20.82|20.87|20.79|10
1621334630000|2021-05-18 10:43:50|20.87|20.79|20.9|20.82|20.9|20.82|20.87|20.79|7
1621334680000|2021-05-18 10:44:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1621334690000|2021-05-18 10:44:50|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1621334710000|2021-05-18 10:45:10|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|2
1621334730000|2021-05-18 10:45:30|20.9|20.82|20.87|20.79|20.9|20.82|20.87|20.79|1
1621334830000|2021-05-18 10:47:10|||||||||1
1621334880000|2021-05-18 10:48:00|20.9|20.82|20.9|20.82|20.92|20.84|20.9|20.82|4
1621334890000|2021-05-18 10:48:10|20.92|20.84|20.92|20.84|20.92|20.84|20.9|20.82|0
1621334900000|2021-05-18 10:48:20|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1621334920000|2021-05-18 10:48:40|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1621335020000|2021-05-18 10:50:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|1
1621335080000|2021-05-18 10:51:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|66
1621335240000|2021-05-18 10:54:00|||||||||2
1621335250000|2021-05-18 10:54:10|||||||||4
1621335260000|2021-05-18 10:54:20|||||||||4
1621335280000|2021-05-18 10:54:40|||||||||3
1621335290000|2021-05-18 10:54:50|||||||||4
1621335310000|2021-05-18 10:55:10|||||||||3
1621335320000|2021-05-18 10:55:20|||||||||4
1621335340000|2021-05-18 10:55:40|||||||||14
1621335350000|2021-05-18 10:55:50|||||||||4
1621335370000|2021-05-18 10:56:10|||||||||5
1621335390000|2021-05-18 10:56:30|||||||||4
1621335400000|2021-05-18 10:56:40|||||||||4
1621335410000|2021-05-18 10:56:50|||||||||2
1621335430000|2021-05-18 10:57:10|||||||||4
1621335440000|2021-05-18 10:57:20|||||||||2
1621335460000|2021-05-18 10:57:40|||||||||4
1621335480000|2021-05-18 10:58:00|||||||||4
1621335490000|2021-05-18 10:58:10|||||||||29
1621335510000|2021-05-18 10:58:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|84
1621335530000|2021-05-18 10:58:50|20.9|20.82|20.87|20.79|20.9|20.82|20.87|20.79|75
1621335540000|2021-05-18 10:59:00|20.9|20.82|20.9|20.82|20.92|20.84|20.9|20.82|21
1621335560000|2021-05-18 10:59:20|20.87|20.79|20.9|20.82|20.9|20.82|20.87|20.79|42
1621335580000|2021-05-18 10:59:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|5
1621335590000|2021-05-18 10:59:50|||||||||3
1621335600000|2021-05-18 11:00:00|20.9|20.82|20.87|20.79|20.92|20.84|20.87|20.79|7
1621335610000|2021-05-18 11:00:10|||||||||3
1621335620000|2021-05-18 11:00:20|20.9|20.82|20.87|20.79|20.9|20.82|20.87|20.79|14
1621335640000|2021-05-18 11:00:40|||||||||2
1621335760000|2021-05-18 11:02:40|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1621335790000|2021-05-18 11:03:10|20.85|20.77|20.85|20.77|20.87|20.79|20.85|20.77|53
1621335800000|2021-05-18 11:03:20|20.82|20.74|20.85|20.77|20.87|20.79|20.82|20.74|8
1621335810000|2021-05-18 11:03:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1621335880000|2021-05-18 11:04:40|||||||||7
1621335910000|2021-05-18 11:05:10|||||||||21
1621335920000|2021-05-18 11:05:20|20.85|20.77|20.82|20.74|20.87|20.79|20.82|20.74|5
1621336010000|2021-05-18 11:06:50|20.85|20.77|20.87|20.79|20.87|20.79|20.82|20.74|18
1621336500000|2021-05-18 11:15:00|||||||||67
1621336550000|2021-05-18 11:15:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|9
1621336910000|2021-05-18 11:21:50|||||||||95
1621337030000|2021-05-18 11:23:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1621337040000|2021-05-18 11:24:00|20.97|20.89|20.97|20.89|20.97|20.89|20.95|20.87|2
1621337090000|2021-05-18 11:24:50|||||||||163
1621337120000|2021-05-18 11:25:20|21|20.92|21.02|20.94|21.02|20.94|21|20.92|300
1621337130000|2021-05-18 11:25:30|||||||||16
1621337150000|2021-05-18 11:25:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|1
1621337160000|2021-05-18 11:26:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|53
1621337180000|2021-05-18 11:26:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|36
1621337200000|2021-05-18 11:26:40|||||||||2
1621337210000|2021-05-18 11:26:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|32
1621337290000|2021-05-18 11:28:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|44
1621337320000|2021-05-18 11:28:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1621337330000|2021-05-18 11:28:50|21.07|20.99|21.1|21.02|21.1|21.02|21.07|20.99|0
1621337340000|2021-05-18 11:29:00|21.07|20.99|21.1|21.02|21.1|21.02|21.07|20.99|0
1621337350000|2021-05-18 11:29:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1621337360000|2021-05-18 11:29:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1621337370000|2021-05-18 11:29:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1621337490000|2021-05-18 11:31:30|21.02|20.94|21.05|20.97|21.07|20.99|21.02|20.94|48
1621337500000|2021-05-18 11:31:40|21.07|20.99|21.02|20.94|21.07|20.99|21.02|20.94|42
1621337540000|2021-05-18 11:32:20|||||||||1
1621337560000|2021-05-18 11:32:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|272
1621337580000|2021-05-18 11:33:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|23
1621337590000|2021-05-18 11:33:10|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|56
1621337630000|2021-05-18 11:33:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|2
1621337690000|2021-05-18 11:34:50|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|137
1621337710000|2021-05-18 11:35:10|21|20.92|21|20.92|21|20.92|21|20.92|0
1621337720000|2021-05-18 11:35:20|21.02|20.94|20.97|20.89|21.02|20.94|20.97|20.89|33
1621337790000|2021-05-18 11:36:30|||||||||104
1621337830000|2021-05-18 11:37:10|21.02|20.94|21.02|20.94|21.02|20.94|21|20.92|7
1621337920000|2021-05-18 11:38:40|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|67
1621338150000|2021-05-18 11:42:30|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1621338230000|2021-05-18 11:43:50|21.1|21.02|21.07|20.99|21.1|21.02|21.07|20.99|6
1621338240000|2021-05-18 11:44:00|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1621338250000|2021-05-18 11:44:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1621338260000|2021-05-18 11:44:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1621338270000|2021-05-18 11:44:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|3
1621338290000|2021-05-18 11:44:50|21.07|20.99|21.07|20.99|21.1|21.02|21.07|20.99|1
1621338300000|2021-05-18 11:45:00|21.1|21.02|21.1|21.02|21.12|21.04|21.1|21.02|0
1621338310000|2021-05-18 11:45:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|340
1621338330000|2021-05-18 11:45:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|36
1621338390000|2021-05-18 11:46:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|6
1621338410000|2021-05-18 11:46:50|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1621338440000|2021-05-18 11:47:20|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|0
1621338490000|2021-05-18 11:48:10|||||||||1
1621338510000|2021-05-18 11:48:30|||||||||90
1621338540000|2021-05-18 11:49:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|2
1621338550000|2021-05-18 11:49:10|21.12|21.04|21.12|21.04|21.12|21.04|21.1|21.02|0
1621338570000|2021-05-18 11:49:30|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1621338590000|2021-05-18 11:49:50|||||||||3
1621338620000|2021-05-18 11:50:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|46
1621338630000|2021-05-18 11:50:30|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|18
1621338720000|2021-05-18 11:52:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|36
1621338730000|2021-05-18 11:52:10|21.07|20.99|21.07|20.99|21.1|21.02|21.07|20.99|0
1621338750000|2021-05-18 11:52:30|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|3
1621338770000|2021-05-18 11:52:50|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1621338780000|2021-05-18 11:53:00|21.12|21.04|21.12|21.04|21.12|21.04|21.1|21.02|0
1621338790000|2021-05-18 11:53:10|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1621338910000|2021-05-18 11:55:10|||||||||2
1621338940000|2021-05-18 11:55:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|22
1621338950000|2021-05-18 11:55:50|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1621338990000|2021-05-18 11:56:30|21.15|21.07|21.15|21.07|21.15|21.07|21.12|21.04|2
1621339000000|2021-05-18 11:56:40|21.12|21.04|21.15|21.07|21.15|21.07|21.12|21.04|0
1621339020000|2021-05-18 11:57:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1621339130000|2021-05-18 11:58:50|||||||||33
1621339150000|2021-05-18 11:59:10|||||||||11
1621339160000|2021-05-18 11:59:20|||||||||51
1621339170000|2021-05-18 11:59:30|||||||||10
1621339200000|2021-05-18 12:00:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|27
1621339210000|2021-05-18 12:00:10|21.17|21.09|21.2|21.12|21.2|21.12|21.17|21.09|1
1621339220000|2021-05-18 12:00:20|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|0
1621339230000|2021-05-18 12:00:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1621339270000|2021-05-18 12:01:10|||||||||114
1621339300000|2021-05-18 12:01:40|||||||||6
1621339370000|2021-05-18 12:02:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|64
1621339380000|2021-05-18 12:03:00|||||||||4
1621339390000|2021-05-18 12:03:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|99
1621339410000|2021-05-18 12:03:30|||||||||11
1621339440000|2021-05-18 12:04:00|||||||||89
1621339560000|2021-05-18 12:06:00|||||||||1
1621339630000|2021-05-18 12:07:10|||||||||1
1621339650000|2021-05-18 12:07:30|||||||||4
1621339660000|2021-05-18 12:07:40|||||||||40
1621339670000|2021-05-18 12:07:50|||||||||2
1621339680000|2021-05-18 12:08:00|||||||||4
1621339740000|2021-05-18 12:09:00|||||||||12
1621339750000|2021-05-18 12:09:10|||||||||5
1621339770000|2021-05-18 12:09:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|12
1621339780000|2021-05-18 12:09:40|||||||||9
1621339790000|2021-05-18 12:09:50|||||||||1
1621339820000|2021-05-18 12:10:20|||||||||1
1621339830000|2021-05-18 12:10:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|3
1621339840000|2021-05-18 12:10:40|||||||||37
1621340030000|2021-05-18 12:13:50|21.07|20.99|21.1|21.02|21.12|21.04|21.07|20.99|49
1621340040000|2021-05-18 12:14:00|21.12|21.04|21.12|21.04|21.12|21.04|21.1|21.02|2
1621340110000|2021-05-18 12:15:10|||||||||132
1621340150000|2021-05-18 12:15:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|527
1621340240000|2021-05-18 12:17:20|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|81
1621340250000|2021-05-18 12:17:30|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|29
1621340260000|2021-05-18 12:17:40|||||||||3
1621340280000|2021-05-18 12:18:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|77
1621340290000|2021-05-18 12:18:10|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1621340310000|2021-05-18 12:18:30|21.12|21.04|21.15|21.07|21.17|21.09|21.12|21.04|0
1621340320000|2021-05-18 12:18:40|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1621340330000|2021-05-18 12:18:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|1
1621340530000|2021-05-18 12:22:10|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|1
1621340540000|2021-05-18 12:22:20|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|6
1621340550000|2021-05-18 12:22:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1621340720000|2021-05-18 12:25:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|51
1621340750000|2021-05-18 12:25:50|21.22|21.14|21.17|21.09|21.22|21.14|21.17|21.09|0
1621340820000|2021-05-18 12:27:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|2
1621340840000|2021-05-18 12:27:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|16
1621340850000|2021-05-18 12:27:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1621340860000|2021-05-18 12:27:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1621340880000|2021-05-18 12:28:00|||||||||1
1621341160000|2021-05-18 12:32:40|||||||||1
1621341200000|2021-05-18 12:33:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|5
1621341240000|2021-05-18 12:34:00|21.2|21.12|21.17|21.09|21.2|21.12|21.17|21.09|143
1621341360000|2021-05-18 12:36:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1621341370000|2021-05-18 12:36:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1621341500000|2021-05-18 12:38:20|||||||||3
1621341530000|2021-05-18 12:38:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|6
1621341540000|2021-05-18 12:39:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1621341700000|2021-05-18 12:41:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|19
1621341710000|2021-05-18 12:41:50|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|0
1621341750000|2021-05-18 12:42:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1621341760000|2021-05-18 12:42:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|10
1621341770000|2021-05-18 12:42:50|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|0
1621341790000|2021-05-18 12:43:10|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|0
1621341800000|2021-05-18 12:43:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1621341810000|2021-05-18 12:43:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1621341920000|2021-05-18 12:45:20|||||||||39
1621342130000|2021-05-18 12:48:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1621342160000|2021-05-18 12:49:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1621342170000|2021-05-18 12:49:30|21.35|21.27|21.32|21.24|21.35|21.27|21.32|21.24|0
1621342270000|2021-05-18 12:51:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|50
1621342430000|2021-05-18 12:53:50|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1621342450000|2021-05-18 12:54:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1621342590000|2021-05-18 12:56:30|||||||||8
1621342600000|2021-05-18 12:56:40|||||||||19
1621342610000|2021-05-18 12:56:50|||||||||21
1621342620000|2021-05-18 12:57:00|||||||||3
1621342790000|2021-05-18 12:59:50|||||||||20
1621342810000|2021-05-18 13:00:10|||||||||5
1621342830000|2021-05-18 13:00:30|||||||||20
1621342840000|2021-05-18 13:00:40|||||||||17
1621342850000|2021-05-18 13:00:50|||||||||5
1621342880000|2021-05-18 13:01:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|11
1621342900000|2021-05-18 13:01:40|||||||||5
1621342950000|2021-05-18 13:02:30|||||||||27
1621342990000|2021-05-18 13:03:10|||||||||2
1621343000000|2021-05-18 13:03:20|||||||||1
1621343010000|2021-05-18 13:03:30|||||||||7
1621343070000|2021-05-18 13:04:30|||||||||2
1621343090000|2021-05-18 13:04:50|||||||||2
1621343160000|2021-05-18 13:06:00|||||||||5
1621343200000|2021-05-18 13:06:40|21.35|21.27|21.32|21.24|21.35|21.27|21.32|21.24|43
1621343270000|2021-05-18 13:07:50|||||||||4
1621343280000|2021-05-18 13:08:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|30
1621343400000|2021-05-18 13:10:00|||||||||33
1621343450000|2021-05-18 13:10:50|||||||||10
1621343540000|2021-05-18 13:12:20|||||||||5
1621343550000|2021-05-18 13:12:30|||||||||2
1621343620000|2021-05-18 13:13:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|16
1621343660000|2021-05-18 13:14:20|||||||||5
1621343790000|2021-05-18 13:16:30|21.37|21.29|21.37|21.29|21.4|21.32|21.37|21.29|113
1621343800000|2021-05-18 13:16:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|5
1621343810000|2021-05-18 13:16:50|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|0
1621343830000|2021-05-18 13:17:10|21.37|21.29|21.42|21.34|21.42|21.34|21.37|21.29|69
1621343840000|2021-05-18 13:17:20|||||||||10
1621343850000|2021-05-18 13:17:30|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|21
1621343860000|2021-05-18 13:17:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|40
1621343870000|2021-05-18 13:17:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|8
1621343880000|2021-05-18 13:18:00|||||||||12
1621343890000|2021-05-18 13:18:10|||||||||11
1621343900000|2021-05-18 13:18:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|169
1621343910000|2021-05-18 13:18:30|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|47
1621343920000|2021-05-18 13:18:40|21.4|21.32|21.37|21.29|21.4|21.32|21.37|21.29|62
1621343940000|2021-05-18 13:19:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1621343950000|2021-05-18 13:19:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1621344120000|2021-05-18 13:22:00|21.35|21.27|21.32|21.24|21.35|21.27|21.32|21.24|45
1621344130000|2021-05-18 13:22:10|||||||||27
1621344140000|2021-05-18 13:22:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|22
1621344150000|2021-05-18 13:22:30|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|0
1621344200000|2021-05-18 13:23:20|21.35|21.27|21.32|21.24|21.35|21.27|21.32|21.24|11
1621344210000|2021-05-18 13:23:30|21.35|21.27|21.32|21.24|21.35|21.27|21.32|21.24|2
1621344230000|2021-05-18 13:23:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1621344240000|2021-05-18 13:24:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1621344250000|2021-05-18 13:24:10|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1621344280000|2021-05-18 13:24:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1621344290000|2021-05-18 13:24:50|21.35|21.27|21.32|21.24|21.35|21.27|21.32|21.24|0
1621344300000|2021-05-18 13:25:00|21.35|21.27|21.32|21.24|21.35|21.27|21.32|21.24|0
1621344550000|2021-05-18 13:29:10|||||||||1
1621344590000|2021-05-18 13:29:50|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1621344600000|2021-05-18 13:30:00|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|10
1621344630000|2021-05-18 13:30:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|124
1621344640000|2021-05-18 13:30:40|21.25|21.17|21.22|21.14|21.27|21.19|21.22|21.14|5
1621344650000|2021-05-18 13:30:50|21.25|21.17|21.25|21.17|21.25|21.17|21.22|21.14|0
1621344660000|2021-05-18 13:31:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1621344670000|2021-05-18 13:31:10|21.22|21.14|21.27|21.19|21.27|21.19|21.22|21.14|28
1621344710000|2021-05-18 13:31:50|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|90
1621344720000|2021-05-18 13:32:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1621344740000|2021-05-18 13:32:20|21.35|21.27|21.32|21.24|21.35|21.27|21.32|21.24|9
1621344810000|2021-05-18 13:33:30|21.35|21.27|21.32|21.24|21.37|21.29|21.32|21.24|56
1621344820000|2021-05-18 13:33:40|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|0
1621344830000|2021-05-18 13:33:50|21.39|21.31|21.42|21.34|21.42|21.34|21.39|21.31|72
1621344840000|2021-05-18 13:34:00|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|3
1621344850000|2021-05-18 13:34:10|21.4|21.32|21.37|21.29|21.4|21.32|21.37|21.29|0
1621344860000|2021-05-18 13:34:20|21.4|21.32|21.4|21.32|21.42|21.34|21.37|21.29|0
1621344870000|2021-05-18 13:34:30|21.37|21.29|21.4|21.32|21.4|21.32|21.37|21.29|1
1621344880000|2021-05-18 13:34:40|21.42|21.34|21.42|21.34|21.42|21.34|21.4|21.32|0
1621344890000|2021-05-18 13:34:50|21.44|21.36|21.47|21.39|21.47|21.39|21.42|21.34|0
1621344900000|2021-05-18 13:35:00|21.44|21.36|21.47|21.39|21.47|21.39|21.44|21.36|0
1621344910000|2021-05-18 13:35:10|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|0
1621344920000|2021-05-18 13:35:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|7
1621344940000|2021-05-18 13:35:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|51
1621344950000|2021-05-18 13:35:50|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|34
1621344960000|2021-05-18 13:36:00|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|0
1621344980000|2021-05-18 13:36:20|21.42|21.34|21.42|21.34|21.42|21.34|21.39|21.31|79
1621344990000|2021-05-18 13:36:30|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|4
1621345000000|2021-05-18 13:36:40|21.39|21.31|21.37|21.29|21.42|21.34|21.37|21.29|0
1621345010000|2021-05-18 13:36:50|21.39|21.31|21.39|21.31|21.42|21.34|21.37|21.29|0
1621345020000|2021-05-18 13:37:00|21.37|21.29|21.39|21.31|21.42|21.34|21.37|21.29|0
1621345030000|2021-05-18 13:37:10|21.42|21.34|21.37|21.29|21.42|21.34|21.37|21.29|0
1621345060000|2021-05-18 13:37:40|21.32|21.24|21.27|21.19|21.32|21.24|21.22|21.14|878
1621345070000|2021-05-18 13:37:50|21.22|21.14|21.27|21.19|21.27|21.19|21.22|21.14|25
1621345080000|2021-05-18 13:38:00|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|0
1621345110000|2021-05-18 13:38:30|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1621345140000|2021-05-18 13:39:00|21.2|21.12|21.17|21.09|21.2|21.12|21.17|21.09|0
1621345150000|2021-05-18 13:39:10|||||||||50
1621345160000|2021-05-18 13:39:20|21.2|21.12|21.17|21.09|21.22|21.14|21.17|21.09|212
1621345170000|2021-05-18 13:39:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1621345180000|2021-05-18 13:39:40|21.12|21.04|21.15|21.07|21.17|21.09|21.12|21.04|30
1621345190000|2021-05-18 13:39:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1621345210000|2021-05-18 13:40:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|7
1621345220000|2021-05-18 13:40:20|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1621345230000|2021-05-18 13:40:30|21.15|21.07|21.22|21.14|21.22|21.14|21.15|21.07|112
1621345240000|2021-05-18 13:40:40|21.17|21.09|21.17|21.09|21.2|21.12|21.17|21.09|31
1621345260000|2021-05-18 13:41:00|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|3
1621345270000|2021-05-18 13:41:10|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1621345290000|2021-05-18 13:41:30|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1621345300000|2021-05-18 13:41:40|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|5
1621345340000|2021-05-18 13:42:20|21.22|21.14|21.27|21.19|21.27|21.19|21.22|21.14|83
1621345350000|2021-05-18 13:42:30|21.22|21.14|21.27|21.19|21.27|21.19|21.22|21.14|18
1621345380000|2021-05-18 13:43:00|21.32|21.24|21.27|21.19|21.32|21.24|21.27|21.19|29
1621345400000|2021-05-18 13:43:20|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1621345410000|2021-05-18 13:43:30|21.37|21.29|21.35|21.27|21.37|21.29|21.32|21.24|15
1621345420000|2021-05-18 13:43:40|21.32|21.24|21.37|21.29|21.37|21.29|21.32|21.24|0
1621345430000|2021-05-18 13:43:50|21.35|21.27|21.32|21.24|21.35|21.27|21.32|21.24|22
1621345450000|2021-05-18 13:44:10|||||||||3
1621345460000|2021-05-18 13:44:20|||||||||5
1621345500000|2021-05-18 13:45:00|21.37|21.29|21.32|21.24|21.37|21.29|21.32|21.24|64
1621345520000|2021-05-18 13:45:20|21.27|21.19|21.32|21.24|21.32|21.24|21.27|21.19|123
1621345530000|2021-05-18 13:45:30|21.35|21.27|21.32|21.24|21.35|21.27|21.32|21.24|0
1621345540000|2021-05-18 13:45:40|21.37|21.29|21.37|21.29|21.37|21.29|21.35|21.27|12
1621345560000|2021-05-18 13:46:00|21.4|21.32|21.42|21.34|21.42|21.34|21.39|21.31|17
1621345580000|2021-05-18 13:46:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|80
1621345590000|2021-05-18 13:46:30|21.52|21.44|21.47|21.39|21.52|21.44|21.47|21.39|139
1621345620000|2021-05-18 13:47:00|||||||||177
1621345630000|2021-05-18 13:47:10|21.45|21.37|21.42|21.34|21.47|21.39|21.42|21.34|124
1621345640000|2021-05-18 13:47:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|19
1621345680000|2021-05-18 13:48:00|21.32|21.24|21.32|21.24|21.35|21.27|21.32|21.24|106
1621345700000|2021-05-18 13:48:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|51
1621345720000|2021-05-18 13:48:40|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|0
1621345730000|2021-05-18 13:48:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1621345740000|2021-05-18 13:49:00|21.37|21.29|21.37|21.29|21.4|21.32|21.37|21.29|0
1621345750000|2021-05-18 13:49:10|21.4|21.32|21.4|21.32|21.4|21.32|21.37|21.29|0
1621345760000|2021-05-18 13:49:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1621345770000|2021-05-18 13:49:30|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|2
1621345790000|2021-05-18 13:49:50|21.4|21.32|21.37|21.29|21.4|21.32|21.37|21.29|30
1621345800000|2021-05-18 13:50:00|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|0
1621345810000|2021-05-18 13:50:10|21.4|21.32|21.42|21.34|21.42|21.34|21.37|21.29|1
1621345820000|2021-05-18 13:50:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|1
1621345830000|2021-05-18 13:50:30|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|0
1621345860000|2021-05-18 13:51:00|21.45|21.37|21.42|21.34|21.45|21.37|21.42|21.34|9
1621345870000|2021-05-18 13:51:10|21.45|21.37|21.42|21.34|21.47|21.39|21.42|21.34|9
1621345920000|2021-05-18 13:52:00|21.4|21.32|21.37|21.29|21.4|21.32|21.37|21.29|2
1621346000000|2021-05-18 13:53:20|21.35|21.27|21.32|21.24|21.35|21.27|21.32|21.24|0
1621346010000|2021-05-18 13:53:30|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|18
1621346020000|2021-05-18 13:53:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|2
1621346040000|2021-05-18 13:54:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|52
1621346050000|2021-05-18 13:54:10|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1621346060000|2021-05-18 13:54:20|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1621346080000|2021-05-18 13:54:40|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|0
1621346090000|2021-05-18 13:54:50|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1621346100000|2021-05-18 13:55:00|21.32|21.24|21.27|21.19|21.32|21.24|21.27|21.19|0
1621346110000|2021-05-18 13:55:10|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|1
1621346120000|2021-05-18 13:55:20|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|5
1621346130000|2021-05-18 13:55:30|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1621346140000|2021-05-18 13:55:40|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|0
1621346180000|2021-05-18 13:56:20|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|0
1621346210000|2021-05-18 13:56:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|50
1621346220000|2021-05-18 13:57:00|21.32|21.24|21.27|21.19|21.32|21.24|21.27|21.19|0
1621346240000|2021-05-18 13:57:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|122
1621346250000|2021-05-18 13:57:30|21.35|21.27|21.32|21.24|21.35|21.27|21.32|21.24|0
1621346260000|2021-05-18 13:57:40|21.35|21.27|21.35|21.27|21.35|21.27|21.32|21.24|0
1621346270000|2021-05-18 13:57:50|21.32|21.24|21.32|21.24|21.35|21.27|21.32|21.24|0
1621346290000|2021-05-18 13:58:10|21.27|21.19|21.27|21.19|21.32|21.24|21.27|21.19|2
1621346300000|2021-05-18 13:58:20|21.32|21.24|21.32|21.24|21.32|21.24|21.3|21.22|6
1621346340000|2021-05-18 13:59:00|21.3|21.22|21.32|21.24|21.32|21.24|21.27|21.19|43
1621346350000|2021-05-18 13:59:10|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1621346360000|2021-05-18 13:59:20|||||||||1
1621346390000|2021-05-18 13:59:50|21.35|21.27|21.32|21.24|21.35|21.27|21.32|21.24|0
1621346400000|2021-05-18 14:00:00|21.35|21.27|21.37|21.29|21.37|21.29|21.32|21.24|0
1621346410000|2021-05-18 14:00:10|21.4|21.32|21.37|21.29|21.4|21.32|21.37|21.29|0
1621346450000|2021-05-18 14:00:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|111
1621346470000|2021-05-18 14:01:10|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|16
1621346490000|2021-05-18 14:01:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|21
1621346500000|2021-05-18 14:01:40|21.35|21.27|21.37|21.29|21.37|21.29|21.32|21.24|9
1621346520000|2021-05-18 14:02:00|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|0
1621346530000|2021-05-18 14:02:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|30
1621346540000|2021-05-18 14:02:20|21.42|21.34|21.42|21.34|21.45|21.37|21.42|21.34|47
1621346550000|2021-05-18 14:02:30|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1621346580000|2021-05-18 14:03:00|21.5|21.42|21.5|21.42|21.52|21.44|21.47|21.39|6
1621346590000|2021-05-18 14:03:10|21.52|21.44|21.57|21.49|21.57|21.49|21.52|21.44|3
1621346600000|2021-05-18 14:03:20|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|83
1621346610000|2021-05-18 14:03:30|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|70
1621346630000|2021-05-18 14:03:50|||||||||83
1621346640000|2021-05-18 14:04:00|21.5|21.42|21.47|21.39|21.5|21.42|21.47|21.39|3
1621346660000|2021-05-18 14:04:20|21.42|21.34|21.45|21.37|21.45|21.37|21.42|21.34|13
1621346670000|2021-05-18 14:04:30|21.42|21.34|21.47|21.39|21.47|21.39|21.42|21.34|0
1621346680000|2021-05-18 14:04:40|21.45|21.37|21.42|21.34|21.45|21.37|21.42|21.34|3
1621346690000|2021-05-18 14:04:50|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1621346700000|2021-05-18 14:05:00|21.5|21.42|21.47|21.39|21.5|21.42|21.47|21.39|5
1621346710000|2021-05-18 14:05:10|21.42|21.34|21.47|21.39|21.47|21.39|21.42|21.34|22
1621346730000|2021-05-18 14:05:30|21.5|21.42|21.47|21.39|21.5|21.42|21.47|21.39|1
1621346780000|2021-05-18 14:06:20|21.42|21.34|21.42|21.34|21.45|21.37|21.42|21.34|131
1621346790000|2021-05-18 14:06:30|21.4|21.32|21.42|21.34|21.42|21.34|21.37|21.29|3
1621346810000|2021-05-18 14:06:50|21.37|21.29|21.42|21.34|21.42|21.34|21.37|21.29|2
1621346820000|2021-05-18 14:07:00|21.37|21.29|21.42|21.34|21.42|21.34|21.37|21.29|1
1621346830000|2021-05-18 14:07:10|21.37|21.29|21.4|21.32|21.42|21.34|21.37|21.29|19
1621346840000|2021-05-18 14:07:20|21.42|21.34|21.4|21.32|21.42|21.34|21.37|21.29|1
1621346850000|2021-05-18 14:07:30|21.37|21.29|21.4|21.32|21.4|21.32|21.37|21.29|0
1621346860000|2021-05-18 14:07:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1621346880000|2021-05-18 14:08:00|||||||||1
1621346910000|2021-05-18 14:08:30|21.32|21.24|21.32|21.24|21.35|21.27|21.32|21.24|7
1621346920000|2021-05-18 14:08:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|100
1621346960000|2021-05-18 14:09:20|||||||||2
1621346970000|2021-05-18 14:09:30|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|10
1621347010000|2021-05-18 14:10:10|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|144
1621347020000|2021-05-18 14:10:20|21.4|21.32|21.37|21.29|21.4|21.32|21.37|21.29|67
1621347030000|2021-05-18 14:10:30|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|64
1621347040000|2021-05-18 14:10:40|21.37|21.29|21.4|21.32|21.4|21.32|21.35|21.27|0
1621347050000|2021-05-18 14:10:50|21.37|21.29|21.4|21.32|21.4|21.32|21.37|21.29|0
1621347060000|2021-05-18 14:11:00|21.42|21.34|21.37|21.29|21.42|21.34|21.37|21.29|0
1621347090000|2021-05-18 14:11:30|||||||||1
1621347140000|2021-05-18 14:12:20|21.4|21.32|21.37|21.29|21.4|21.32|21.37|21.29|0
1621347170000|2021-05-18 14:12:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|28
1621347180000|2021-05-18 14:13:00|21.3|21.22|21.3|21.22|21.32|21.24|21.3|21.22|17
1621347210000|2021-05-18 14:13:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1621347260000|2021-05-18 14:14:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|58
1621347270000|2021-05-18 14:14:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1621347290000|2021-05-18 14:14:50|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|30
1621347300000|2021-05-18 14:15:00|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1621347310000|2021-05-18 14:15:10|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|0
1621347340000|2021-05-18 14:15:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|18
1621347350000|2021-05-18 14:15:50|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1621347370000|2021-05-18 14:16:10|21.25|21.17|21.25|21.17|21.25|21.17|21.22|21.14|2
1621347380000|2021-05-18 14:16:20|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|101
1621347390000|2021-05-18 14:16:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1621347430000|2021-05-18 14:17:10|21.17|21.09|21.22|21.14|21.22|21.14|21.17|21.09|79
1621347440000|2021-05-18 14:17:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|10
1621347450000|2021-05-18 14:17:30|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|46
1621347460000|2021-05-18 14:17:40|||||||||11
1621347520000|2021-05-18 14:18:40|||||||||1
1621347600000|2021-05-18 14:20:00|21.17|21.09|21.2|21.12|21.2|21.12|21.17|21.09|65
1621347610000|2021-05-18 14:20:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1621347650000|2021-05-18 14:20:50|||||||||200
1621347690000|2021-05-18 14:21:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|11
1621347730000|2021-05-18 14:22:10|||||||||5
1621347780000|2021-05-18 14:23:00|21.17|21.09|21.17|21.09|21.17|21.09|21.12|21.04|42
1621347790000|2021-05-18 14:23:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|14
1621347810000|2021-05-18 14:23:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|2
1621347820000|2021-05-18 14:23:40|21.1|21.02|21.07|20.99|21.1|21.02|21.07|20.99|0
1621347860000|2021-05-18 14:24:20|||||||||30
1621347870000|2021-05-18 14:24:30|||||||||4
1621347900000|2021-05-18 14:25:00|21.12|21.04|21.12|21.04|21.12|21.04|21.1|21.02|42
1621347910000|2021-05-18 14:25:10|21.1|21.02|21.07|20.99|21.1|21.02|21.07|20.99|0
1621347920000|2021-05-18 14:25:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|21
1621347930000|2021-05-18 14:25:30|21.02|20.94|21.02|20.94|21.05|20.97|21.02|20.94|10
1621347940000|2021-05-18 14:25:40|21|20.92|21|20.92|21|20.92|20.97|20.89|35
1621347950000|2021-05-18 14:25:50|20.97|20.89|21|20.92|21.02|20.94|20.97|20.89|23
1621347960000|2021-05-18 14:26:00|20.97|20.89|21|20.92|21|20.92|20.97|20.89|0
1621347970000|2021-05-18 14:26:10|21.02|20.94|21.02|20.94|21.02|20.94|21|20.92|0
1621348010000|2021-05-18 14:26:50|20.97|20.89|21|20.92|21|20.92|20.97|20.89|51
1621348020000|2021-05-18 14:27:00|20.97|20.89|21|20.92|21|20.92|20.97|20.89|0
1621348030000|2021-05-18 14:27:10|20.97|20.89|20.97|20.89|21|20.92|20.97|20.89|0
1621348110000|2021-05-18 14:28:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|6
1621348120000|2021-05-18 14:28:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|30
1621348130000|2021-05-18 14:28:50|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|4
1621348150000|2021-05-18 14:29:10|20.93|20.85|20.97|20.89|20.97|20.89|20.93|20.85|125
1621348180000|2021-05-18 14:29:40|||||||||5
1621348200000|2021-05-18 14:30:00|20.93|20.85|20.93|20.85|20.95|20.87|20.93|20.85|20
1621348260000|2021-05-18 14:31:00|20.97|20.89|20.93|20.85|20.97|20.89|20.93|20.85|110
1621348300000|2021-05-18 14:31:40|20.95|20.87|20.88|20.8|20.95|20.87|20.88|20.8|94
1621348330000|2021-05-18 14:32:10|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|2
1621348350000|2021-05-18 14:32:30|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|2
1621348360000|2021-05-18 14:32:40|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|1
1621348370000|2021-05-18 14:32:50|20.88|20.8|20.92|20.84|20.92|20.84|20.88|20.8|41
1621348470000|2021-05-18 14:34:30|||||||||1
1621348480000|2021-05-18 14:34:40|20.93|20.85|20.97|20.89|20.97|20.89|20.93|20.85|26
1621348490000|2021-05-18 14:34:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|11
1621348560000|2021-05-18 14:36:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|257
1621348570000|2021-05-18 14:36:10|||||||||26
1621348580000|2021-05-18 14:36:20|||||||||1
1621348590000|2021-05-18 14:36:30|||||||||2
1621348620000|2021-05-18 14:37:00|||||||||67
1621348640000|2021-05-18 14:37:20|||||||||1
1621348650000|2021-05-18 14:37:30|||||||||2
1621348660000|2021-05-18 14:37:40|||||||||1
1621348670000|2021-05-18 14:37:50|||||||||1
1621348680000|2021-05-18 14:38:00|||||||||2
1621348690000|2021-05-18 14:38:10|||||||||1
1621348710000|2021-05-18 14:38:30|||||||||2
1621348720000|2021-05-18 14:38:40|||||||||1
1621348730000|2021-05-18 14:38:50|||||||||1
1621348740000|2021-05-18 14:39:00|||||||||1
1621348750000|2021-05-18 14:39:10|||||||||3
1621348760000|2021-05-18 14:39:20|||||||||1
1621348770000|2021-05-18 14:39:30|||||||||1
1621348780000|2021-05-18 14:39:40|21.07|20.99|21.07|20.99|21.07|20.99|21.05|20.97|34
1621348790000|2021-05-18 14:39:50|||||||||3
1621348800000|2021-05-18 14:40:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|63
1621348820000|2021-05-18 14:40:20|21.07|20.99|21.02|20.94|21.07|20.99|21.02|20.94|8
1621348870000|2021-05-18 14:41:10|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|115
1621348910000|2021-05-18 14:41:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|58
1621348930000|2021-05-18 14:42:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|6
1621349000000|2021-05-18 14:43:20|21.12|21.04|21.07|20.99|21.12|21.04|21.07|20.99|76
1621349010000|2021-05-18 14:43:30|21.1|21.02|21.1|21.02|21.1|21.02|21.07|20.99|5
1621349020000|2021-05-18 14:43:40|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1621349030000|2021-05-18 14:43:50|21.12|21.04|21.12|21.04|21.12|21.04|21.1|21.02|0
1621349040000|2021-05-18 14:44:00|21.07|20.99|21.07|20.99|21.1|21.02|21.07|20.99|11
1621349050000|2021-05-18 14:44:10|||||||||1
1621349060000|2021-05-18 14:44:20|21.1|21.02|21.1|21.02|21.12|21.04|21.1|21.02|2
1621349070000|2021-05-18 14:44:30|21.07|20.99|21.1|21.02|21.1|21.02|21.07|20.99|4
1621349080000|2021-05-18 14:44:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|10
1621349090000|2021-05-18 14:44:50|||||||||2
1621349100000|2021-05-18 14:45:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|78
1621349110000|2021-05-18 14:45:10|21.1|21.02|21.07|20.99|21.1|21.02|21.07|20.99|0
1621349140000|2021-05-18 14:45:40|||||||||4
1621349150000|2021-05-18 14:45:50|21.05|20.97|21.05|20.97|21.05|20.97|21.02|20.94|45
1621349160000|2021-05-18 14:46:00|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|0
1621349170000|2021-05-18 14:46:10|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|2
1621349190000|2021-05-18 14:46:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1621349210000|2021-05-18 14:46:50|||||||||1
1621349220000|2021-05-18 14:47:00|||||||||31
1621349260000|2021-05-18 14:47:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|25
1621349280000|2021-05-18 14:48:00|21|20.92|20.98|20.9|21|20.92|20.98|20.9|9
1621349290000|2021-05-18 14:48:10|21|20.92|20.98|20.9|21|20.92|20.98|20.9|0
1621349300000|2021-05-18 14:48:20|||||||||12
1621349320000|2021-05-18 14:48:40|||||||||11
1621349350000|2021-05-18 14:49:10|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|18
1621349370000|2021-05-18 14:49:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|6
1621349380000|2021-05-18 14:49:40|20.97|20.89|20.93|20.85|20.97|20.89|20.93|20.85|140
1621349410000|2021-05-18 14:50:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|35
1621349420000|2021-05-18 14:50:20|20.93|20.85|20.9|20.82|20.93|20.85|20.88|20.8|26
1621349430000|2021-05-18 14:50:30|20.88|20.8|20.93|20.85|20.93|20.85|20.88|20.8|0
1621349470000|2021-05-18 14:51:10|||||||||183
1621349530000|2021-05-18 14:52:10|||||||||1
1621349540000|2021-05-18 14:52:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|2
1621349550000|2021-05-18 14:52:30|20.95|20.87|20.95|20.87|20.97|20.89|20.95|20.87|0
1621349560000|2021-05-18 14:52:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1621349570000|2021-05-18 14:52:50|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|20
1621349590000|2021-05-18 14:53:10|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1621349600000|2021-05-18 14:53:20|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|0
1621349610000|2021-05-18 14:53:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1621349630000|2021-05-18 14:53:50|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|1
1621349660000|2021-05-18 14:54:20|||||||||1
1621349670000|2021-05-18 14:54:30|21|20.92|21|20.92|21|20.92|20.98|20.9|0
1621349680000|2021-05-18 14:54:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1621349690000|2021-05-18 14:54:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|10
1621349700000|2021-05-18 14:55:00|21.05|20.97|21.02|20.94|21.05|20.97|21.02|20.94|15
1621349710000|2021-05-18 14:55:10|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|15
1621349720000|2021-05-18 14:55:20|21.03|20.95|21.05|20.97|21.07|20.99|21.02|20.94|20
1621349730000|2021-05-18 14:55:30|21.03|20.95|21.03|20.95|21.05|20.97|21.03|20.95|0
1621349740000|2021-05-18 14:55:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|1
1621349810000|2021-05-18 14:56:50|21.05|20.97|21.02|20.94|21.05|20.97|21.02|20.94|107
1621349840000|2021-05-18 14:57:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|1
1621349850000|2021-05-18 14:57:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|3
1621349860000|2021-05-18 14:57:40|21.08|21|21.07|20.99|21.08|21|21.07|20.99|2
1621349880000|2021-05-18 14:58:00|21.08|21|21.07|20.99|21.08|21|21.07|20.99|2
1621349890000|2021-05-18 14:58:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|1
1621349900000|2021-05-18 14:58:20|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|1
1621349950000|2021-05-18 14:59:10|||||||||1
1621350000000|2021-05-18 15:00:00|||||||||107
1621350020000|2021-05-18 15:00:20|21.05|20.97|21.07|20.99|21.08|21|21.05|20.97|1
1621350030000|2021-05-18 15:00:30|21.08|21|21.08|21|21.08|21|21.08|21|0
1621350040000|2021-05-18 15:00:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|10
1621350060000|2021-05-18 15:01:00|||||||||160
1621350070000|2021-05-18 15:01:10|||||||||36
1621350100000|2021-05-18 15:01:40|21.03|20.95|21.03|20.95|21.03|20.95|21.02|20.94|67
1621350110000|2021-05-18 15:01:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|64
1621350140000|2021-05-18 15:02:20|||||||||5
1621350170000|2021-05-18 15:02:50|21.03|20.95|21.07|20.99|21.07|20.99|21.03|20.95|79
1621350180000|2021-05-18 15:03:00|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|6
1621350190000|2021-05-18 15:03:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|8
1621350200000|2021-05-18 15:03:20|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1621350210000|2021-05-18 15:03:30|||||||||5
1621350230000|2021-05-18 15:03:50|21.03|20.95|21.03|20.95|21.03|20.95|21.02|20.94|0
1621350240000|2021-05-18 15:04:00|21.02|20.94|21.02|20.94|21.03|20.95|21.02|20.94|10
1621350260000|2021-05-18 15:04:20|||||||||19
1621350270000|2021-05-18 15:04:30|||||||||2
1621350290000|2021-05-18 15:04:50|21.03|20.95|21.07|20.99|21.07|20.99|21.03|20.95|35
1621350300000|2021-05-18 15:05:00|21.02|20.94|21.07|20.99|21.07|20.99|21.02|20.94|240
1621350350000|2021-05-18 15:05:50|||||||||26
1621350360000|2021-05-18 15:06:00|||||||||3
1621350370000|2021-05-18 15:06:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|265
1621350390000|2021-05-18 15:06:30|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|147
1621350400000|2021-05-18 15:06:40|21.17|21.09|21.17|21.09|21.17|21.09|21.15|21.07|22
1621350410000|2021-05-18 15:06:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|23
1621350450000|2021-05-18 15:07:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|46
1621350460000|2021-05-18 15:07:40|||||||||4
1621350470000|2021-05-18 15:07:50|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|55
1621350540000|2021-05-18 15:09:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|5
1621350560000|2021-05-18 15:09:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|132
1621350630000|2021-05-18 15:10:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|5
1621350640000|2021-05-18 15:10:40|||||||||1
1621350660000|2021-05-18 15:11:00|||||||||53
1621350680000|2021-05-18 15:11:20|||||||||45
1621350720000|2021-05-18 15:12:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|23
1621350730000|2021-05-18 15:12:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1621350780000|2021-05-18 15:13:00|21.1|21.02|21.07|20.99|21.1|21.02|21.07|20.99|0
1621350860000|2021-05-18 15:14:20|21.1|21.02|21.1|21.02|21.12|21.04|21.07|20.99|3
1621350870000|2021-05-18 15:14:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1621350890000|2021-05-18 15:14:50|||||||||12
1621350900000|2021-05-18 15:15:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1621350910000|2021-05-18 15:15:10|21.07|20.99|21.02|20.94|21.07|20.99|21.02|20.94|0
1621350920000|2021-05-18 15:15:20|21.05|20.97|21.02|20.94|21.05|20.97|21.02|20.94|5
1621350930000|2021-05-18 15:15:30|21.05|20.97|21.07|20.99|21.07|20.99|21.02|20.94|0
1621350950000|2021-05-18 15:15:50|21.05|20.97|21.02|20.94|21.05|20.97|21.02|20.94|2
1621351010000|2021-05-18 15:16:50|21|20.92|21|20.92|21.02|20.94|20.97|20.89|2
1621351020000|2021-05-18 15:17:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1621351030000|2021-05-18 15:17:10|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1621351050000|2021-05-18 15:17:30|21|20.92|21|20.92|21|20.92|21|20.92|0
1621351060000|2021-05-18 15:17:40|20.97|20.89|21.02|20.94|21.02|20.94|20.97|20.89|0
1621351070000|2021-05-18 15:17:50|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1621351160000|2021-05-18 15:19:20|21|20.92|21.02|20.94|21.02|20.94|21|20.92|4
1621351180000|2021-05-18 15:19:40|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1621351190000|2021-05-18 15:19:50|||||||||5
1621351200000|2021-05-18 15:20:00|||||||||24
1621351220000|2021-05-18 15:20:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|11
1621351250000|2021-05-18 15:20:50|21|20.92|21.02|20.94|21.02|20.94|21|20.92|2
1621351280000|2021-05-18 15:21:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|102
1621351290000|2021-05-18 15:21:30|||||||||46
1621351300000|2021-05-18 15:21:40|||||||||245
1621351310000|2021-05-18 15:21:50|20.92|20.84|20.93|20.85|20.95|20.87|20.92|20.84|159
1621351320000|2021-05-18 15:22:00|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|22
1621351330000|2021-05-18 15:22:10|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|46
1621351340000|2021-05-18 15:22:20|||||||||54
1621351350000|2021-05-18 15:22:30|||||||||45
1621351360000|2021-05-18 15:22:40|||||||||146
1621351370000|2021-05-18 15:22:50|||||||||45
1621351380000|2021-05-18 15:23:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|52
1621351390000|2021-05-18 15:23:10|||||||||210
1621351400000|2021-05-18 15:23:20|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|92
1621351410000|2021-05-18 15:23:30|||||||||46
1621351420000|2021-05-18 15:23:40|||||||||46
1621351430000|2021-05-18 15:23:50|||||||||45
1621351440000|2021-05-18 15:24:00|||||||||46
1621351450000|2021-05-18 15:24:10|||||||||223
1621351460000|2021-05-18 15:24:20|||||||||46
1621351470000|2021-05-18 15:24:30|||||||||45
1621351480000|2021-05-18 15:24:40|||||||||46
1621351490000|2021-05-18 15:24:50|||||||||45
1621351500000|2021-05-18 15:25:00|||||||||46
1621351510000|2021-05-18 15:25:10|||||||||46
1621351520000|2021-05-18 15:25:20|||||||||45
1621351530000|2021-05-18 15:25:30|||||||||46
1621351540000|2021-05-18 15:25:40|20.83|20.75|20.88|20.8|20.88|20.8|20.83|20.75|167
1621351550000|2021-05-18 15:25:50|||||||||46
1621351560000|2021-05-18 15:26:00|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|86
1621351570000|2021-05-18 15:26:10|||||||||46
1621351580000|2021-05-18 15:26:20|||||||||57
1621351590000|2021-05-18 15:26:30|||||||||45
1621351600000|2021-05-18 15:26:40|||||||||46
1621351610000|2021-05-18 15:26:50|||||||||45
1621351620000|2021-05-18 15:27:00|||||||||47
1621351630000|2021-05-18 15:27:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|167
1621351640000|2021-05-18 15:27:20|||||||||49
1621351650000|2021-05-18 15:27:30|20.85|20.77|20.88|20.8|20.88|20.8|20.83|20.75|96
1621351660000|2021-05-18 15:27:40|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|35
1621351670000|2021-05-18 15:27:50|||||||||45
1621351680000|2021-05-18 15:28:00|||||||||46
1621351690000|2021-05-18 15:28:10|||||||||56
1621351700000|2021-05-18 15:28:20|||||||||46
1621351710000|2021-05-18 15:28:30|||||||||53
1621351720000|2021-05-18 15:28:40|||||||||45
1621351730000|2021-05-18 15:28:50|||||||||57
1621351740000|2021-05-18 15:29:00|||||||||56
1621351750000|2021-05-18 15:29:10|||||||||58
1621351760000|2021-05-18 15:29:20|||||||||58
1621351770000|2021-05-18 15:29:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|95
1621351780000|2021-05-18 15:29:40|||||||||57
1621351790000|2021-05-18 15:29:50|||||||||82
1621351800000|2021-05-18 15:30:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|151
1621351810000|2021-05-18 15:30:10|||||||||8
1621351820000|2021-05-18 15:30:20|||||||||19
1621351830000|2021-05-18 15:30:30|20.95|20.87|20.93|20.85|20.98|20.9|20.93|20.85|25
1621351840000|2021-05-18 15:30:40|20.95|20.87|20.98|20.9|20.98|20.9|20.95|20.87|27
1621351850000|2021-05-18 15:30:50|||||||||7
1621351870000|2021-05-18 15:31:10|||||||||2
1621351890000|2021-05-18 15:31:30|||||||||5
1621351900000|2021-05-18 15:31:40|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|29
1621351910000|2021-05-18 15:31:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1621351930000|2021-05-18 15:32:10|||||||||7
1621351960000|2021-05-18 15:32:40|||||||||6
1621351970000|2021-05-18 15:32:50|||||||||2
1621351980000|2021-05-18 15:33:00|21.03|20.95|20.98|20.9|21.03|20.95|20.98|20.9|151
1621351990000|2021-05-18 15:33:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|18
1621352000000|2021-05-18 15:33:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|76
1621352010000|2021-05-18 15:33:30|||||||||50
1621352030000|2021-05-18 15:33:50|||||||||2
1621352050000|2021-05-18 15:34:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|25
1621352060000|2021-05-18 15:34:20|21|20.92|20.98|20.9|21|20.92|20.98|20.9|59
1621352070000|2021-05-18 15:34:30|21|20.92|20.98|20.9|21|20.92|20.98|20.9|2
1621352080000|2021-05-18 15:34:40|||||||||2
1621352130000|2021-05-18 15:35:30|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|8
1621352140000|2021-05-18 15:35:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|1
1621352150000|2021-05-18 15:35:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|26
1621352160000|2021-05-18 15:36:00|20.95|20.87|20.95|20.87|20.95|20.87|20.93|20.85|23
1621352170000|2021-05-18 15:36:10|20.93|20.85|20.93|20.85|20.95|20.87|20.93|20.85|0
1621352180000|2021-05-18 15:36:20|||||||||2
1621352200000|2021-05-18 15:36:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1621352210000|2021-05-18 15:36:50|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|2
1621352230000|2021-05-18 15:37:10|||||||||2
1621352240000|2021-05-18 15:37:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1621352270000|2021-05-18 15:37:50|20.9|20.82|20.9|20.82|20.9|20.82|20.88|20.8|10
1621352280000|2021-05-18 15:38:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1621352290000|2021-05-18 15:38:10|||||||||4
1621352340000|2021-05-18 15:39:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|25
1621352350000|2021-05-18 15:39:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|15
1621352360000|2021-05-18 15:39:20|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|0
1621352400000|2021-05-18 15:40:00|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|0
1621352420000|2021-05-18 15:40:20|20.9|20.82|20.9|20.82|20.93|20.85|20.9|20.82|3
1621352440000|2021-05-18 15:40:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1621352450000|2021-05-18 15:40:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|25
1621352460000|2021-05-18 15:41:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1621352470000|2021-05-18 15:41:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1621352480000|2021-05-18 15:41:20|20.93|20.85|20.9|20.82|20.93|20.85|20.9|20.82|0
1621352490000|2021-05-18 15:41:30|20.93|20.85|20.93|20.85|20.93|20.85|20.9|20.82|0
1621352520000|2021-05-18 15:42:00|20.98|20.9|20.95|20.87|20.98|20.9|20.93|20.85|51
1621352530000|2021-05-18 15:42:10|20.93|20.85|20.93|20.85|20.95|20.87|20.93|20.85|0
1621352550000|2021-05-18 15:42:30|20.95|20.87|20.95|20.87|20.98|20.9|20.95|20.87|12
1621352560000|2021-05-18 15:42:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1621352630000|2021-05-18 15:43:50|21|20.92|20.98|20.9|21|20.92|20.98|20.9|4
1621352700000|2021-05-18 15:45:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|48
1621352710000|2021-05-18 15:45:10|20.95|20.87|20.95|20.87|20.98|20.9|20.95|20.87|24
1621352720000|2021-05-18 15:45:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1621352730000|2021-05-18 15:45:30|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|1
1621352740000|2021-05-18 15:45:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|6
1621352790000|2021-05-18 15:46:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|3
1621352850000|2021-05-18 15:47:30|||||||||131
1621352880000|2021-05-18 15:48:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|21
1621352950000|2021-05-18 15:49:10|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1621352970000|2021-05-18 15:49:30|||||||||25
1621352990000|2021-05-18 15:49:50|20.8|20.72|20.83|20.75|20.83|20.75|20.8|20.72|16
1621353010000|2021-05-18 15:50:10|||||||||1
1621353020000|2021-05-18 15:50:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|60
1621353040000|2021-05-18 15:50:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|103
1621353050000|2021-05-18 15:50:50|||||||||29
1621353140000|2021-05-18 15:52:20|||||||||38
1621353170000|2021-05-18 15:52:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|20
1621353180000|2021-05-18 15:53:00|20.98|20.9|20.95|20.87|20.98|20.9|20.95|20.87|3
1621353190000|2021-05-18 15:53:10|20.98|20.9|20.95|20.87|20.98|20.9|20.95|20.87|11
1621353200000|2021-05-18 15:53:20|20.98|20.9|20.95|20.87|20.98|20.9|20.95|20.87|7
1621353210000|2021-05-18 15:53:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1621353370000|2021-05-18 15:56:10|20.95|20.87|20.98|20.9|20.98|20.9|20.95|20.87|0
1621353380000|2021-05-18 15:56:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|12
1621353390000|2021-05-18 15:56:30|20.95|20.87|20.98|20.9|20.98|20.9|20.95|20.87|5
1621353400000|2021-05-18 15:56:40|20.95|20.87|20.98|20.9|20.98|20.9|20.95|20.87|5
1621353410000|2021-05-18 15:56:50|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|0
1621353420000|2021-05-18 15:57:00|20.95|20.87|20.95|20.87|20.95|20.87|20.93|20.85|0
1621353430000|2021-05-18 15:57:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1621353440000|2021-05-18 15:57:20|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|0
1621353450000|2021-05-18 15:57:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1621353470000|2021-05-18 15:57:50|20.98|20.9|20.95|20.87|20.98|20.9|20.95|20.87|0
1621353480000|2021-05-18 15:58:00|20.98|20.9|20.95|20.87|20.98|20.9|20.95|20.87|0
1621353520000|2021-05-18 15:58:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1621353540000|2021-05-18 15:59:00|20.95|20.87|20.98|20.9|20.98|20.9|20.95|20.87|0
1621353550000|2021-05-18 15:59:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|15
1621353570000|2021-05-18 15:59:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1621353590000|2021-05-18 15:59:50|20.95|20.87|20.95|20.87|20.95|20.87|20.93|20.85|18
1621353600000|2021-05-18 16:00:00|20.98|20.9|20.95|20.87|20.98|20.9|20.95|20.87|0
1621353610000|2021-05-18 16:00:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1621353620000|2021-05-18 16:00:20|21|20.92|21|20.92|21|20.92|21|20.92|10
1621353640000|2021-05-18 16:00:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1621353660000|2021-05-18 16:01:00|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|0
1621353670000|2021-05-18 16:01:10|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|0
1621353680000|2021-05-18 16:01:20|20.95|20.87|20.95|20.87|20.95|20.87|20.93|20.85|0
1621353720000|2021-05-18 16:02:00|20.98|20.9|20.98|20.9|20.98|20.9|20.95|20.87|0
1621353750000|2021-05-18 16:02:30|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|11
1621353860000|2021-05-18 16:04:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1621353910000|2021-05-18 16:05:10|20.95|20.87|20.98|20.9|20.98|20.9|20.95|20.87|0
1621353920000|2021-05-18 16:05:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1621353940000|2021-05-18 16:05:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1621353950000|2021-05-18 16:05:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|10
1621353960000|2021-05-18 16:06:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1621353970000|2021-05-18 16:06:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1621354020000|2021-05-18 16:07:00|20.95|20.87|20.95|20.87|20.98|20.9|20.95|20.87|0
1621354070000|2021-05-18 16:07:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1621354080000|2021-05-18 16:08:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1621354220000|2021-05-18 16:10:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1621354230000|2021-05-18 16:10:30|20.95|20.87|20.98|20.9|20.98|20.9|20.95|20.87|0
1621354250000|2021-05-18 16:10:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|8
1621354270000|2021-05-18 16:11:10|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|0
1621354370000|2021-05-18 16:12:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1621354400000|2021-05-18 16:13:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|2
1621354430000|2021-05-18 16:13:50|20.98|20.9|20.95|20.87|20.98|20.9|20.95|20.87|1
1621354490000|2021-05-18 16:14:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1621354640000|2021-05-18 16:17:20|||||||||2
1621354740000|2021-05-18 16:19:00|||||||||4
1621354790000|2021-05-18 16:19:50|21|20.92|20.98|20.9|21|20.92|20.98|20.9|2
1621354850000|2021-05-18 16:20:50|21|20.92|21|20.92|21|20.92|21|20.92|3
1621354860000|2021-05-18 16:21:00|20.98|20.9|21|20.92|21|20.92|20.98|20.9|0
1621354870000|2021-05-18 16:21:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1621354880000|2021-05-18 16:21:20|21|20.92|21|20.92|21|20.92|21|20.92|2
1621354910000|2021-05-18 16:21:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1621355170000|2021-05-18 16:26:10|||||||||10
1621355280000|2021-05-18 16:28:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|39
1621355470000|2021-05-18 16:31:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|3
1621355490000|2021-05-18 16:31:30|20.98|20.9|20.95|20.87|20.98|20.9|20.95|20.87|0
1621355500000|2021-05-18 16:31:40|20.98|20.9|20.95|20.87|20.98|20.9|20.95|20.87|0
1621355590000|2021-05-18 16:33:10|||||||||6
1621355600000|2021-05-18 16:33:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1621356040000|2021-05-18 16:40:40|||||||||1
1621356470000|2021-05-18 16:47:50|||||||||100
1621356490000|2021-05-18 16:48:10|||||||||10
1621356560000|2021-05-18 16:49:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|19
1621356570000|2021-05-18 16:49:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1621356580000|2021-05-18 16:49:40|||||||||1
1621356630000|2021-05-18 16:50:30|20.78|20.7|20.78|20.7|20.8|20.72|20.78|20.7|65
1621356700000|2021-05-18 16:51:40|20.83|20.75|20.78|20.7|20.83|20.75|20.78|20.7|18
1621357020000|2021-05-18 16:57:00|||||||||4
1621357080000|2021-05-18 16:58:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|2
1621357090000|2021-05-18 16:58:10|20.85|20.77|20.85|20.77|20.85|20.77|20.83|20.75|7
1621357100000|2021-05-18 16:58:20|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|0
1621357110000|2021-05-18 16:58:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1621357120000|2021-05-18 16:58:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1621357130000|2021-05-18 16:58:50|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|0
1621357140000|2021-05-18 16:59:00|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1621357170000|2021-05-18 16:59:30|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1621357510000|2021-05-18 17:05:10|||||||||2
1621357540000|2021-05-18 17:05:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|10
1621357650000|2021-05-18 17:07:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|18
1621357660000|2021-05-18 17:07:40|||||||||6
1621357710000|2021-05-18 17:08:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1621357820000|2021-05-18 17:10:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|30
1621357830000|2021-05-18 17:10:30|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1621357850000|2021-05-18 17:10:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|43
1621358090000|2021-05-18 17:14:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1621358110000|2021-05-18 17:15:10|20.93|20.85|20.9|20.82|20.93|20.85|20.9|20.82|0
1621358120000|2021-05-18 17:15:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1621358130000|2021-05-18 17:15:30|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|0
1621358160000|2021-05-18 17:16:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1621358190000|2021-05-18 17:16:30|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1621358200000|2021-05-18 17:16:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1621358220000|2021-05-18 17:17:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1621358300000|2021-05-18 17:18:20|20.88|20.8|20.9|20.82|20.93|20.85|20.88|20.8|1
1621358310000|2021-05-18 17:18:30|20.93|20.85|20.9|20.82|20.93|20.85|20.9|20.82|0
1621358320000|2021-05-18 17:18:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1621358350000|2021-05-18 17:19:10|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|0
1621358510000|2021-05-18 17:21:50|||||||||1
1621358580000|2021-05-18 17:23:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|61
1621358610000|2021-05-18 17:23:30|||||||||6
1621358660000|2021-05-18 17:24:20|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|6
1621358700000|2021-05-18 17:25:00|20.88|20.8|20.83|20.75|20.88|20.8|20.83|20.75|9
1621358730000|2021-05-18 17:25:30|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1621358740000|2021-05-18 17:25:40|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1621358750000|2021-05-18 17:25:50|||||||||1
1621358800000|2021-05-18 17:26:40|||||||||13
1621358840000|2021-05-18 17:27:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|4
1621358850000|2021-05-18 17:27:30|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|0
1621358860000|2021-05-18 17:27:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1621358950000|2021-05-18 17:29:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1621358960000|2021-05-18 17:29:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1621359080000|2021-05-18 17:31:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|2
1621359110000|2021-05-18 17:31:50|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1621359120000|2021-05-18 17:32:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1621359140000|2021-05-18 17:32:20|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1621359150000|2021-05-18 17:32:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1621359330000|2021-05-18 17:35:30|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1621359340000|2021-05-18 17:35:40|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1621359360000|2021-05-18 17:36:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1621359400000|2021-05-18 17:36:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|2
1621359560000|2021-05-18 17:39:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1621359580000|2021-05-18 17:39:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1621359620000|2021-05-18 17:40:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1621359650000|2021-05-18 17:40:50|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|0
1621359660000|2021-05-18 17:41:00|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|0
1621359730000|2021-05-18 17:42:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1621359750000|2021-05-18 17:42:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1621359780000|2021-05-18 17:43:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1621359810000|2021-05-18 17:43:30|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1621359870000|2021-05-18 17:44:30|20.93|20.85|20.9|20.82|20.93|20.85|20.9|20.82|2
1621359880000|2021-05-18 17:44:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1621359930000|2021-05-18 17:45:30|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1621359940000|2021-05-18 17:45:40|||||||||5
1621359950000|2021-05-18 17:45:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1621360020000|2021-05-18 17:47:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1621360060000|2021-05-18 17:47:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1621360070000|2021-05-18 17:47:50|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1621360080000|2021-05-18 17:48:00|20.85|20.77|20.85|20.77|20.85|20.77|20.83|20.75|0
1621360090000|2021-05-18 17:48:10|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|0
1621360100000|2021-05-18 17:48:20|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1621360110000|2021-05-18 17:48:30|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1621360120000|2021-05-18 17:48:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1621360140000|2021-05-18 17:49:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1621360160000|2021-05-18 17:49:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|7
1621360270000|2021-05-18 17:51:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1621360280000|2021-05-18 17:51:20|20.93|20.85|20.93|20.85|20.93|20.85|20.91|20.83|0
1621360310000|2021-05-18 17:51:50|20.91|20.83|20.91|20.83|20.93|20.85|20.91|20.83|0
1621360320000|2021-05-18 17:52:00|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1621360330000|2021-05-18 17:52:10|20.93|20.85|20.93|20.85|20.93|20.85|20.91|20.83|0
1621360340000|2021-05-18 17:52:20|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1621360520000|2021-05-18 17:55:20|20.91|20.83|20.88|20.8|20.91|20.83|20.88|20.8|2
1621360530000|2021-05-18 17:55:30|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1621360620000|2021-05-18 17:57:00|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1621360630000|2021-05-18 17:57:10|20.95|20.87|20.93|20.85|20.98|20.9|20.93|20.85|9
1621360710000|2021-05-18 17:58:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1621360750000|2021-05-18 17:59:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1621360770000|2021-05-18 17:59:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1621360810000|2021-05-18 18:00:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1621360860000|2021-05-18 18:01:00|20.95|20.87|20.93|20.85|20.96|20.88|20.93|20.85|0
1621360870000|2021-05-18 18:01:10|||||||||2
1621360920000|2021-05-18 18:02:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|1
1621360940000|2021-05-18 18:02:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1621360950000|2021-05-18 18:02:30|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|0
1621360960000|2021-05-18 18:02:40|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|0
1621360970000|2021-05-18 18:02:50|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|0
1621360980000|2021-05-18 18:03:00|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|0
1621361010000|2021-05-18 18:03:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1621361020000|2021-05-18 18:03:40|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|0
1621361040000|2021-05-18 18:04:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1621361080000|2021-05-18 18:04:40|20.95|20.87|20.95|20.87|20.95|20.87|20.93|20.85|0
1621361090000|2021-05-18 18:04:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1621361100000|2021-05-18 18:05:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1621361110000|2021-05-18 18:05:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1621361120000|2021-05-18 18:05:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1621361130000|2021-05-18 18:05:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1621361310000|2021-05-18 18:08:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1621361350000|2021-05-18 18:09:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1621361370000|2021-05-18 18:09:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1621361390000|2021-05-18 18:09:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1621361400000|2021-05-18 18:10:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1621361420000|2021-05-18 18:10:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1621361460000|2021-05-18 18:11:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1621361490000|2021-05-18 18:11:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1621361520000|2021-05-18 18:12:00|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1621361800000|2021-05-18 18:16:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|3
1621361860000|2021-05-18 18:17:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1621361960000|2021-05-18 18:19:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|2
1621361980000|2021-05-18 18:19:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1621362000000|2021-05-18 18:20:00|20.83|20.75|20.86|20.78|20.86|20.78|20.83|20.75|0
1621362020000|2021-05-18 18:20:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1621362050000|2021-05-18 18:20:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1621362060000|2021-05-18 18:21:00|20.91|20.83|20.91|20.83|20.93|20.85|20.91|20.83|1
1621362080000|2021-05-18 18:21:20|20.93|20.85|20.93|20.85|20.93|20.85|20.91|20.83|0
1621362090000|2021-05-18 18:21:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1621362100000|2021-05-18 18:21:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1621362140000|2021-05-18 18:22:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|1
1621362150000|2021-05-18 18:22:30|20.9|20.82|20.93|20.85|20.93|20.85|20.9|20.82|0
1621362160000|2021-05-18 18:22:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1621362210000|2021-05-18 18:23:30|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|0
1621362220000|2021-05-18 18:23:40|20.98|20.9|21.03|20.95|21.03|20.95|20.95|20.87|18
1621362230000|2021-05-18 18:23:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1621362240000|2021-05-18 18:24:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|5
1621362310000|2021-05-18 18:25:10|21.08|21|21.08|21|21.08|21|21.08|21|17
1621362320000|2021-05-18 18:25:20|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|10
1621362350000|2021-05-18 18:25:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1621362360000|2021-05-18 18:26:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1621362380000|2021-05-18 18:26:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1621362390000|2021-05-18 18:26:30|21|20.92|20.98|20.9|21|20.92|20.98|20.9|0
1621362440000|2021-05-18 18:27:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1621362450000|2021-05-18 18:27:30|20.98|20.9|20.93|20.85|20.98|20.9|20.93|20.85|0
1621362470000|2021-05-18 18:27:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1621362490000|2021-05-18 18:28:10|20.93|20.85|20.9|20.82|20.93|20.85|20.9|20.82|0
1621362510000|2021-05-18 18:28:30|20.88|20.8|20.93|20.85|20.93|20.85|20.88|20.8|1
1621362520000|2021-05-18 18:28:40|20.91|20.83|20.91|20.83|20.93|20.85|20.91|20.83|0
1621362530000|2021-05-18 18:28:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|9
1621362540000|2021-05-18 18:29:00|20.95|20.87|20.95|20.87|20.95|20.87|20.93|20.85|5
1621362550000|2021-05-18 18:29:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1621362590000|2021-05-18 18:29:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1621362600000|2021-05-18 18:30:00|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1621362610000|2021-05-18 18:30:10|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1621362620000|2021-05-18 18:30:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1621362630000|2021-05-18 18:30:30|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|0
1621362640000|2021-05-18 18:30:40|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|0
1621362650000|2021-05-18 18:30:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1621362660000|2021-05-18 18:31:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1621362670000|2021-05-18 18:31:10|||||||||1
1621362680000|2021-05-18 18:31:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1621362700000|2021-05-18 18:31:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1621362720000|2021-05-18 18:32:00|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|0
1621362740000|2021-05-18 18:32:20|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|0
1621362760000|2021-05-18 18:32:40|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|0
1621362790000|2021-05-18 18:33:10|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|15
1621362830000|2021-05-18 18:33:50|21.08|21|21.08|21|21.08|21|21.08|21|1
1621362840000|2021-05-18 18:34:00|21.13|21.05|21.08|21|21.13|21.05|21.08|21|7
1621362850000|2021-05-18 18:34:10|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|0
1621362870000|2021-05-18 18:34:30|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|0
1621362880000|2021-05-18 18:34:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|2
1621362890000|2021-05-18 18:34:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1621362900000|2021-05-18 18:35:00|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|0
1621362910000|2021-05-18 18:35:10|21.23|21.15|21.15|21.07|21.23|21.15|21.15|21.07|0
1621362920000|2021-05-18 18:35:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1621362960000|2021-05-18 18:36:00|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1621362970000|2021-05-18 18:36:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|6
1621362980000|2021-05-18 18:36:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1621363000000|2021-05-18 18:36:40|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|0
1621363020000|2021-05-18 18:37:00|21.2|21.12|21.25|21.17|21.25|21.17|21.2|21.12|0
1621363030000|2021-05-18 18:37:10|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|0
1621363040000|2021-05-18 18:37:20|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|0
1621363060000|2021-05-18 18:37:40|21.18|21.1|21.15|21.07|21.18|21.1|21.15|21.07|0
1621363070000|2021-05-18 18:37:50|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1621363080000|2021-05-18 18:38:00|21.18|21.1|21.13|21.05|21.18|21.1|21.13|21.05|0
1621363090000|2021-05-18 18:38:10|21.1|21.02|21.1|21.02|21.1|21.02|21.08|21|5
1621363100000|2021-05-18 18:38:20|21.08|21|21.1|21.02|21.1|21.02|21.08|21|0
1621363110000|2021-05-18 18:38:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1621363130000|2021-05-18 18:38:50|21.1|21.02|21.11|21.03|21.13|21.05|21.1|21.02|0
1621363140000|2021-05-18 18:39:00|21.1|21.02|21.11|21.03|21.13|21.05|21.1|21.02|0
1621363150000|2021-05-18 18:39:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1621363160000|2021-05-18 18:39:20|21.15|21.07|21.15|21.07|21.18|21.1|21.15|21.07|0
1621363170000|2021-05-18 18:39:30|21.18|21.1|21.18|21.1|21.18|21.1|21.15|21.07|0
1621363210000|2021-05-18 18:40:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1621363220000|2021-05-18 18:40:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1621363240000|2021-05-18 18:40:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|13
1621363260000|2021-05-18 18:41:00|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|3
1621363270000|2021-05-18 18:41:10|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|0
1621363280000|2021-05-18 18:41:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1621363290000|2021-05-18 18:41:30|21.23|21.15|21.28|21.2|21.28|21.2|21.23|21.15|0
1621363300000|2021-05-18 18:41:40|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|0
1621363330000|2021-05-18 18:42:10|21.3|21.22|21.25|21.17|21.3|21.22|21.25|21.17|0
1621363340000|2021-05-18 18:42:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1621363360000|2021-05-18 18:42:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|1
1621363370000|2021-05-18 18:42:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|17
1621363380000|2021-05-18 18:43:00|21.33|21.25|21.28|21.2|21.33|21.25|21.28|21.2|12
1621363410000|2021-05-18 18:43:30|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|0
1621363420000|2021-05-18 18:43:40|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|0
1621363430000|2021-05-18 18:43:50|21.25|21.17|21.3|21.22|21.3|21.22|21.25|21.17|0
1621363450000|2021-05-18 18:44:10|21.28|21.2|21.28|21.2|21.3|21.22|21.28|21.2|0
1621363460000|2021-05-18 18:44:20|21.25|21.17|21.25|21.17|21.25|21.17|21.23|21.15|0
1621363470000|2021-05-18 18:44:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1621363500000|2021-05-18 18:45:00|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|0
1621363510000|2021-05-18 18:45:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1621363520000|2021-05-18 18:45:20|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1621363540000|2021-05-18 18:45:40|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|0
1621363550000|2021-05-18 18:45:50|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|0
1621363560000|2021-05-18 18:46:00|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|5
1621363570000|2021-05-18 18:46:10|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1621363580000|2021-05-18 18:46:20|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1621363590000|2021-05-18 18:46:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|1
1621363600000|2021-05-18 18:46:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1621363610000|2021-05-18 18:46:50|21.33|21.25|21.33|21.25|21.35|21.27|21.33|21.25|0
1621363630000|2021-05-18 18:47:10|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|6
1621363650000|2021-05-18 18:47:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1621363660000|2021-05-18 18:47:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|3
1621363670000|2021-05-18 18:47:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1621363680000|2021-05-18 18:48:00|21.35|21.27|21.33|21.25|21.38|21.3|21.33|21.25|0
1621363700000|2021-05-18 18:48:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1621363710000|2021-05-18 18:48:30|21.28|21.2|21.28|21.2|21.3|21.22|21.28|21.2|0
1621363720000|2021-05-18 18:48:40|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|0
1621363730000|2021-05-18 18:48:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|4
1621363740000|2021-05-18 18:49:00|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|4
1621363760000|2021-05-18 18:49:20|21.3|21.22|21.33|21.25|21.33|21.25|21.3|21.22|0
1621363770000|2021-05-18 18:49:30|21.3|21.22|21.3|21.22|21.33|21.25|21.3|21.22|0
1621363780000|2021-05-18 18:49:40|21.33|21.25|21.28|21.2|21.33|21.25|21.28|21.2|0
1621363790000|2021-05-18 18:49:50|21.25|21.17|21.25|21.17|21.28|21.2|21.23|21.15|0
1621363800000|2021-05-18 18:50:00|21.28|21.2|21.28|21.2|21.3|21.22|21.28|21.2|0
1621363810000|2021-05-18 18:50:10|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|0
1621363820000|2021-05-18 18:50:20|21.25|21.17|21.23|21.15|21.25|21.17|21.2|21.12|0
1621363830000|2021-05-18 18:50:30|21.25|21.17|21.28|21.2|21.28|21.2|21.23|21.15|4
1621363840000|2021-05-18 18:50:40|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|0
1621363860000|2021-05-18 18:51:00|21.2|21.12|21.23|21.15|21.23|21.15|21.2|21.12|0
1621363900000|2021-05-18 18:51:40|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|0
1621363910000|2021-05-18 18:51:50|21.25|21.17|21.28|21.2|21.28|21.2|21.23|21.15|0
1621363920000|2021-05-18 18:52:00|21.25|21.17|21.28|21.2|21.3|21.22|21.25|21.17|0
1621363930000|2021-05-18 18:52:10|21.3|21.22|21.25|21.17|21.3|21.22|21.25|21.17|0
1621363940000|2021-05-18 18:52:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1621363950000|2021-05-18 18:52:30|||||||||31
1621363960000|2021-05-18 18:52:40|21.25|21.17|21.25|21.17|21.28|21.2|21.25|21.17|7
1621363980000|2021-05-18 18:53:00|21.28|21.2|21.28|21.2|21.28|21.2|21.25|21.17|0
1621364000000|2021-05-18 18:53:20|21.25|21.17|21.25|21.17|21.28|21.2|21.23|21.15|0
1621364010000|2021-05-18 18:53:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1621364040000|2021-05-18 18:54:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1621364050000|2021-05-18 18:54:10|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|0
1621364070000|2021-05-18 18:54:30|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|0
1621364090000|2021-05-18 18:54:50|21.23|21.15|21.23|21.15|21.23|21.15|21.2|21.12|0
1621364100000|2021-05-18 18:55:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1621364110000|2021-05-18 18:55:10|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|0
1621364120000|2021-05-18 18:55:20|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|0
1621364130000|2021-05-18 18:55:30|21.23|21.15|21.28|21.2|21.28|21.2|21.23|21.15|0
1621364140000|2021-05-18 18:55:40|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|0
1621364150000|2021-05-18 18:55:50|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|0
1621364160000|2021-05-18 18:56:00|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1621364170000|2021-05-18 18:56:10|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1621364180000|2021-05-18 18:56:20|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1621364200000|2021-05-18 18:56:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1621364210000|2021-05-18 18:56:50|21.18|21.1|21.15|21.07|21.18|21.1|21.15|21.07|0
1621364220000|2021-05-18 18:57:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1621364260000|2021-05-18 18:57:40|21.15|21.07|21.15|21.07|21.18|21.1|21.15|21.07|8
1621364290000|2021-05-18 18:58:10|21.13|21.05|21.1|21.02|21.13|21.05|21.1|21.02|0
1621364300000|2021-05-18 18:58:20|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|6
1621364310000|2021-05-18 18:58:30|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1621364370000|2021-05-18 18:59:30|21.13|21.05|21.13|21.05|21.13|21.05|21.1|21.02|0
1621364380000|2021-05-18 18:59:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1621364390000|2021-05-18 18:59:50|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1621364410000|2021-05-18 19:00:10|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1621364430000|2021-05-18 19:00:30|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|0
1621364440000|2021-05-18 19:00:40|21.18|21.1|21.15|21.07|21.18|21.1|21.15|21.07|0
1621364450000|2021-05-18 19:00:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1621364460000|2021-05-18 19:01:00|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|0
1621364470000|2021-05-18 19:01:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1621364490000|2021-05-18 19:01:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1621364510000|2021-05-18 19:01:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1621364520000|2021-05-18 19:02:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1621364530000|2021-05-18 19:02:10|21.15|21.07|21.18|21.1|21.2|21.12|21.15|21.07|0
1621364540000|2021-05-18 19:02:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1621364550000|2021-05-18 19:02:30|||||||||2
1621364560000|2021-05-18 19:02:40|21.18|21.1|21.18|21.1|21.18|21.1|21.15|21.07|0
1621364570000|2021-05-18 19:02:50|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|0
1621364580000|2021-05-18 19:03:00|21.15|21.07|21.15|21.07|21.18|21.1|21.15|21.07|0
1621364600000|2021-05-18 19:03:20|21.13|21.05|21.1|21.02|21.13|21.05|21.08|21|0
1621364610000|2021-05-18 19:03:30|21.08|21|21.1|21.02|21.1|21.02|21.08|21|0
1621364620000|2021-05-18 19:03:40|21.08|21|21.1|21.02|21.1|21.02|21.08|21|0
1621364630000|2021-05-18 19:03:50|21.08|21|21.05|20.97|21.08|21|21.05|20.97|0
1621364640000|2021-05-18 19:04:00|21.08|21|21.05|20.97|21.08|21|21.05|20.97|0
1621364670000|2021-05-18 19:04:30|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|2
1621364680000|2021-05-18 19:04:40|21.08|21|21.05|20.97|21.08|21|21.05|20.97|0
1621364690000|2021-05-18 19:04:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1621364700000|2021-05-18 19:05:00|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|0
1621364710000|2021-05-18 19:05:10|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1621364720000|2021-05-18 19:05:20|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1621364730000|2021-05-18 19:05:30|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1621364740000|2021-05-18 19:05:40|21.08|21|21.1|21.02|21.1|21.02|21.08|21|0
1621364750000|2021-05-18 19:05:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1621364780000|2021-05-18 19:06:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|7
1621364820000|2021-05-18 19:07:00|21.08|21|21.08|21|21.08|21|21.06|20.98|3
1621364830000|2021-05-18 19:07:10|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|0
1621364840000|2021-05-18 19:07:20|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|1
1621364850000|2021-05-18 19:07:30|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|0
1621364860000|2021-05-18 19:07:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1621364870000|2021-05-18 19:07:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1621364880000|2021-05-18 19:08:00|21.01|20.93|21.01|20.93|21.03|20.95|21.01|20.93|0
1621364910000|2021-05-18 19:08:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1621364920000|2021-05-18 19:08:40|21.01|20.93|21.01|20.93|21.03|20.95|21.01|20.93|0
1621364930000|2021-05-18 19:08:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1621364940000|2021-05-18 19:09:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1621364950000|2021-05-18 19:09:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1621365020000|2021-05-18 19:10:20|20.96|20.88|20.96|20.88|20.96|20.88|20.93|20.85|0
1621365040000|2021-05-18 19:10:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1621365050000|2021-05-18 19:10:50|21.01|20.93|21.01|20.93|21.03|20.95|21.01|20.93|0
1621365070000|2021-05-18 19:11:10|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1621365080000|2021-05-18 19:11:20|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|0
1621365100000|2021-05-18 19:11:40|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|0
1621365110000|2021-05-18 19:11:50|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1621365120000|2021-05-18 19:12:00|21.03|20.95|21.03|20.95|21.06|20.98|21.03|20.95|0
1621365130000|2021-05-18 19:12:10|21.01|20.93|21.01|20.93|21.03|20.95|21.01|20.93|0
1621365140000|2021-05-18 19:12:20|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1621365150000|2021-05-18 19:12:30|21.03|20.95|21.03|20.95|21.03|20.95|21.01|20.93|0
1621365170000|2021-05-18 19:12:50|21.06|20.98|21.03|20.95|21.06|20.98|21.01|20.93|0
1621365180000|2021-05-18 19:13:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1621365190000|2021-05-18 19:13:10|21.03|20.95|21.03|20.95|21.03|20.95|21.01|20.93|0
1621365210000|2021-05-18 19:13:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1621365230000|2021-05-18 19:13:50|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1621365250000|2021-05-18 19:14:10|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|0
1621365260000|2021-05-18 19:14:20|21.11|21.03|21.11|21.03|21.13|21.05|21.11|21.03|2
1621365270000|2021-05-18 19:14:30|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|0
1621365280000|2021-05-18 19:14:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1621365290000|2021-05-18 19:14:50|21.15|21.07|21.13|21.05|21.15|21.07|21.1|21.02|3
1621365300000|2021-05-18 19:15:00|21.11|21.03|21.13|21.05|21.13|21.05|21.1|21.02|0
1621365310000|2021-05-18 19:15:10|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1621365320000|2021-05-18 19:15:20|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1621365330000|2021-05-18 19:15:30|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1621365340000|2021-05-18 19:15:40|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1621365350000|2021-05-18 19:15:50|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|0
1621365360000|2021-05-18 19:16:00|21.15|21.07|21.13|21.05|21.18|21.1|21.13|21.05|0
1621365370000|2021-05-18 19:16:10|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1621365390000|2021-05-18 19:16:30|21.1|21.02|21.1|21.02|21.1|21.02|21.08|21|0
1621365410000|2021-05-18 19:16:50|21.13|21.05|21.08|21|21.13|21.05|21.08|21|0
1621365420000|2021-05-18 19:17:00|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1621365430000|2021-05-18 19:17:10|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1621365440000|2021-05-18 19:17:20|21.1|21.02|21.1|21.02|21.1|21.02|21.08|21|0
1621365450000|2021-05-18 19:17:30|21.08|21|21.1|21.02|21.1|21.02|21.08|21|0
1621365460000|2021-05-18 19:17:40|21.08|21|21.08|21|21.1|21.02|21.08|21|0
1621365470000|2021-05-18 19:17:50|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1621365480000|2021-05-18 19:18:00|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1621365490000|2021-05-18 19:18:10|21.1|21.02|21.05|20.97|21.1|21.02|21.05|20.97|0
1621365500000|2021-05-18 19:18:20|21.06|20.98|21.05|20.97|21.08|21|21.05|20.97|0
1621365510000|2021-05-18 19:18:30|21.03|20.95|21.03|20.95|21.05|20.97|21.03|20.95|0
1621365540000|2021-05-18 19:19:00|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1621365550000|2021-05-18 19:19:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1621365560000|2021-05-18 19:19:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1621365570000|2021-05-18 19:19:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1621365590000|2021-05-18 19:19:50|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1621365600000|2021-05-18 19:20:00|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|0
1621365610000|2021-05-18 19:20:10|21.05|20.97|21.08|21|21.08|21|21.03|20.95|0
1621365630000|2021-05-18 19:20:30|21.1|21.02|21.1|21.02|21.13|21.05|21.1|21.02|0
1621365640000|2021-05-18 19:20:40|21.13|21.05|21.1|21.02|21.13|21.05|21.1|21.02|0
1621365650000|2021-05-18 19:20:50|21.08|21|21.05|20.97|21.08|21|21.05|20.97|0
1621365660000|2021-05-18 19:21:00|21.08|21|21.06|20.98|21.08|21|21.05|20.97|0
1621365670000|2021-05-18 19:21:10|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1621365680000|2021-05-18 19:21:20|21.08|21|21.08|21|21.08|21|21.08|21|0
1621365690000|2021-05-18 19:21:30|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1621365730000|2021-05-18 19:22:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1621365740000|2021-05-18 19:22:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1621365790000|2021-05-18 19:23:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1621365800000|2021-05-18 19:23:20|21.01|20.93|21.01|20.93|21.03|20.95|21.01|20.93|0
1621365840000|2021-05-18 19:24:00|21.03|20.95|20.98|20.9|21.03|20.95|20.98|20.9|0
1621365850000|2021-05-18 19:24:10|21.01|20.93|21.01|20.93|21.01|20.93|20.98|20.9|0
1621365900000|2021-05-18 19:25:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1621365920000|2021-05-18 19:25:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1621365950000|2021-05-18 19:25:50|21.03|20.95|20.98|20.9|21.03|20.95|20.98|20.9|0
1621365970000|2021-05-18 19:26:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1621365980000|2021-05-18 19:26:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1621366040000|2021-05-18 19:27:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1621366060000|2021-05-18 19:27:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1621366100000|2021-05-18 19:28:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1621366110000|2021-05-18 19:28:30|21.03|20.95|21.03|20.95|21.03|20.95|21.01|20.93|0
1621366120000|2021-05-18 19:28:40|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1621366140000|2021-05-18 19:29:00|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1621366160000|2021-05-18 19:29:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1621366170000|2021-05-18 19:29:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1621366200000|2021-05-18 19:30:00|21.08|21|21.08|21|21.08|21|21.08|21|0
1621366210000|2021-05-18 19:30:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1621366220000|2021-05-18 19:30:20|21.08|21|21.08|21|21.08|21|21.08|21|0
1621366240000|2021-05-18 19:30:40|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1621366250000|2021-05-18 19:30:50|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1621366270000|2021-05-18 19:31:10|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|8
1621366280000|2021-05-18 19:31:20|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1621366290000|2021-05-18 19:31:30|21.03|20.95|21.03|20.95|21.03|20.95|21.01|20.93|0
1621366320000|2021-05-18 19:32:00|21.05|20.97|21.08|21|21.08|21|21.05|20.97|0
1621366330000|2021-05-18 19:32:10|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1621366340000|2021-05-18 19:32:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1621366370000|2021-05-18 19:32:50|21.08|21|21.06|20.98|21.08|21|21.06|20.98|2
1621366380000|2021-05-18 19:33:00|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1621366390000|2021-05-18 19:33:10|21.08|21|21.08|21|21.1|21.02|21.08|21|0
1621366450000|2021-05-18 19:34:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1621366460000|2021-05-18 19:34:20|21.08|21|21.08|21|21.08|21|21.08|21|0
1621366470000|2021-05-18 19:34:30|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1621366490000|2021-05-18 19:34:50|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1621366500000|2021-05-18 19:35:00|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1621366520000|2021-05-18 19:35:20|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1621366540000|2021-05-18 19:35:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1621366550000|2021-05-18 19:35:50|21.08|21|21.08|21|21.1|21.02|21.08|21|0
1621366560000|2021-05-18 19:36:00|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1621366570000|2021-05-18 19:36:10|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|0
1621366650000|2021-05-18 19:37:30|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|5
1621366660000|2021-05-18 19:37:40|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|0
1621366680000|2021-05-18 19:38:00|21.2|21.12|21.23|21.15|21.23|21.15|21.2|21.12|0
1621366690000|2021-05-18 19:38:10|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1621366700000|2021-05-18 19:38:20|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|0
1621366710000|2021-05-18 19:38:30|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|2
1621366720000|2021-05-18 19:38:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1621366730000|2021-05-18 19:38:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1621366750000|2021-05-18 19:39:10|21.1|21.02|21.11|21.03|21.13|21.05|21.1|21.02|0
1621366770000|2021-05-18 19:39:30|21.1|21.02|21.1|21.02|21.1|21.02|21.08|21|0
1621366780000|2021-05-18 19:39:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1621366790000|2021-05-18 19:39:50|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|0
1621366800000|2021-05-18 19:40:00|21.1|21.02|21.1|21.02|21.13|21.05|21.1|21.02|0
1621366820000|2021-05-18 19:40:20|21.13|21.05|21.1|21.02|21.13|21.05|21.1|21.02|0
1621366840000|2021-05-18 19:40:40|21.08|21|21.08|21|21.08|21|21.08|21|0
1621366860000|2021-05-18 19:41:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1621366890000|2021-05-18 19:41:30|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1621366900000|2021-05-18 19:41:40|21.03|20.95|21.03|20.95|21.03|20.95|21.01|20.93|0
1621366940000|2021-05-18 19:42:20|21.05|20.97|21.08|21|21.08|21|21.05|20.97|0
1621366960000|2021-05-18 19:42:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1621366970000|2021-05-18 19:42:50|21.08|21|21.08|21|21.1|21.02|21.08|21|0
1621366980000|2021-05-18 19:43:00|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1621367020000|2021-05-18 19:43:40|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|0
1621367030000|2021-05-18 19:43:50|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1621367050000|2021-05-18 19:44:10|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1621367100000|2021-05-18 19:45:00|21.08|21|21.1|21.02|21.1|21.02|21.08|21|6
1621367120000|2021-05-18 19:45:20|21.08|21|21.13|21.05|21.13|21.05|21.08|21|0
1621367130000|2021-05-18 19:45:30|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1621367140000|2021-05-18 19:45:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1621367160000|2021-05-18 19:46:00|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|0
1621367180000|2021-05-18 19:46:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1621367190000|2021-05-18 19:46:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1621367200000|2021-05-18 19:46:40|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|0
1621367220000|2021-05-18 19:47:00|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|0
1621367230000|2021-05-18 19:47:10|21.23|21.15|21.25|21.17|21.25|21.17|21.2|21.12|0
1621367240000|2021-05-18 19:47:20|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|0
1621367250000|2021-05-18 19:47:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1621367280000|2021-05-18 19:48:00|21.3|21.22|21.33|21.25|21.35|21.27|21.3|21.22|0
1621367290000|2021-05-18 19:48:10|21.38|21.3|21.38|21.3|21.38|21.3|21.35|21.27|3
1621367300000|2021-05-18 19:48:20|21.35|21.27|21.35|21.27|21.38|21.3|21.35|21.27|0
1621367310000|2021-05-18 19:48:30|21.38|21.3|21.4|21.32|21.4|21.32|21.35|21.27|0
1621367320000|2021-05-18 19:48:40|21.38|21.3|21.38|21.3|21.38|21.3|21.35|21.27|0
1621367330000|2021-05-18 19:48:50|21.35|21.27|21.38|21.3|21.38|21.3|21.35|21.27|0
1621367340000|2021-05-18 19:49:00|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|10
1621367350000|2021-05-18 19:49:10|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|0
1621367360000|2021-05-18 19:49:20|21.43|21.35|21.48|21.4|21.48|21.4|21.43|21.35|11
1621367370000|2021-05-18 19:49:30|21.45|21.37|21.45|21.37|21.48|21.4|21.43|21.35|0
1621367380000|2021-05-18 19:49:40|21.48|21.4|21.45|21.37|21.48|21.4|21.43|21.35|0
1621367390000|2021-05-18 19:49:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1621367400000|2021-05-18 19:50:00|21.48|21.4|21.45|21.37|21.53|21.45|21.45|21.37|49
1621367410000|2021-05-18 19:50:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1621367460000|2021-05-18 19:51:00|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1621367470000|2021-05-18 19:51:10|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1621367500000|2021-05-18 19:51:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|6
1621367510000|2021-05-18 19:51:50|21.33|21.25|21.33|21.25|21.33|21.25|21.3|21.22|0
1621367520000|2021-05-18 19:52:00|21.35|21.27|21.35|21.27|21.38|21.3|21.35|21.27|6
1621367530000|2021-05-18 19:52:10|21.38|21.3|21.35|21.27|21.38|21.3|21.35|21.27|0
1621367540000|2021-05-18 19:52:20|21.38|21.3|21.38|21.3|21.38|21.3|21.35|21.27|0
1621367550000|2021-05-18 19:52:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1621367560000|2021-05-18 19:52:40|21.38|21.3|21.35|21.27|21.38|21.3|21.35|21.27|0
1621367570000|2021-05-18 19:52:50|21.38|21.3|21.33|21.25|21.38|21.3|21.33|21.25|0
1621367580000|2021-05-18 19:53:00|21.35|21.27|21.43|21.35|21.43|21.35|21.35|21.27|1
1621367590000|2021-05-18 19:53:10|21.4|21.32|21.43|21.35|21.43|21.35|21.4|21.32|0
1621367630000|2021-05-18 19:53:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|10
1621367640000|2021-05-18 19:54:00|21.4|21.32|21.4|21.32|21.4|21.32|21.38|21.3|0
1621367660000|2021-05-18 19:54:20|21.41|21.33|21.4|21.32|21.43|21.35|21.38|21.3|0
1621367670000|2021-05-18 19:54:30|21.41|21.33|21.43|21.35|21.43|21.35|21.41|21.33|0
1621367680000|2021-05-18 19:54:40|21.45|21.37|21.48|21.4|21.48|21.4|21.45|21.37|0
1621367690000|2021-05-18 19:54:50|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1621367700000|2021-05-18 19:55:00|21.48|21.4|21.48|21.4|21.5|21.42|21.48|21.4|0
1621367710000|2021-05-18 19:55:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|3
1621367720000|2021-05-18 19:55:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|12
1621367740000|2021-05-18 19:55:40|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1621367750000|2021-05-18 19:55:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1621367760000|2021-05-18 19:56:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1621367770000|2021-05-18 19:56:10|21.58|21.5|21.55|21.47|21.58|21.5|21.55|21.47|7
1621367810000|2021-05-18 19:56:50|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1621367820000|2021-05-18 19:57:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1621367860000|2021-05-18 19:57:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|1
1621367870000|2021-05-18 19:57:50|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1621367890000|2021-05-18 19:58:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|29
1621367900000|2021-05-18 19:58:20|||||||||4
1621367980000|2021-05-18 19:59:40|||||||||1
1621367990000|2021-05-18 19:59:50|21.7|21.62|21.84|21.59|21.84|21.63|21.7|21.59|5
1621383300000|2021-05-19 00:15:00|22.19|21.89|22.14|21.89|22.19|21.89|22.14|21.89|0
1621383310000|2021-05-19 00:15:10|22.19||22.19||22.19||22.19||0
1621383320000|2021-05-19 00:15:20|22.17|22.09|22.19|21.89|22.28|22.09|22.17|21.89|1
1621383370000|2021-05-19 00:16:10|22.14||22.19||22.19||22.14||0
1621383390000|2021-05-19 00:16:30|22.14||22.14||22.14||22.14||0
1621383400000|2021-05-19 00:16:40|22.16|21.91|22.16|21.91|22.16|21.91|22.16|21.91|0
1621383470000|2021-05-19 00:17:50|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1621383530000|2021-05-19 00:18:50|22.14|21.84|22.14|21.84|22.14|21.84|22.14|21.84|1
1621383670000|2021-05-19 00:21:10|22.11|21.81|22.09|21.79|22.11|21.81|22.09|21.79|0
1621383710000|2021-05-19 00:21:50|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1621383720000|2021-05-19 00:22:00|22.04|21.74|22.06|21.76|22.06|21.76|22.04|21.74|0
1621383740000|2021-05-19 00:22:20|22.04|21.74|22.02|21.72|22.04|21.74|22.02|21.72|0
1621383790000|2021-05-19 00:23:10|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1621383800000|2021-05-19 00:23:20|21.99|21.69|21.94|21.69|21.99|21.69|21.94|21.69|0
1621383810000|2021-05-19 00:23:30|21.92|21.67|22.04|21.74|22.04|21.74|21.81|21.67|1
1621383830000|2021-05-19 00:23:50|22.01|21.71|22.04|21.74|22.04|21.74|22.01|21.71|0
1621383840000|2021-05-19 00:24:00|22.06|21.76|22.06|21.76|22.06|21.76|22.04|21.74|2
1621383870000|2021-05-19 00:24:30|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1621383880000|2021-05-19 00:24:40|22.04|21.74|22.06|21.76|22.06|21.76|22.04|21.74|0
1621383900000|2021-05-19 00:25:00|22.04|21.74|22.01|21.71|22.04|21.74|22.01|21.71|0
1621383960000|2021-05-19 00:26:00|22.04|21.74|22.01|21.71|22.06|21.76|22.01|21.71|0
1621383970000|2021-05-19 00:26:10|22.04|21.74|22.01|21.71|22.04|21.74|22.01|21.71|0
1621384160000|2021-05-19 00:29:20|21.99|21.69|22.01|21.71|22.01|21.71|21.99|21.69|0
1621384170000|2021-05-19 00:29:30|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1621384180000|2021-05-19 00:29:40|22.01|21.71|21.99|21.69|22.01|21.71|21.99|21.69|0
1621384200000|2021-05-19 00:30:00|21.97|21.67|21.97|21.67|21.97|21.67|21.97|21.67|0
1621384250000|2021-05-19 00:30:50|21.92|21.62|21.92|21.62|21.94|21.64|21.92|21.62|0
1621384260000|2021-05-19 00:31:00|21.94|21.64|21.92|21.62|21.94|21.64|21.92|21.62|0
1621384290000|2021-05-19 00:31:30|21.94|21.64|21.94|21.64|21.94|21.64|21.94|21.64|0
1621384320000|2021-05-19 00:32:00|21.97|21.67|21.94|21.64|21.97|21.67|21.94|21.64|0
1621384330000|2021-05-19 00:32:10|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1621384340000|2021-05-19 00:32:20|21.94|21.64|21.94|21.64|21.97|21.67|21.94|21.64|0
1621384350000|2021-05-19 00:32:30|21.97|21.67|21.97|21.67|21.97|21.67|21.97|21.67|0
1621384530000|2021-05-19 00:35:30|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1621384540000|2021-05-19 00:35:40|21.99|21.69|22.01|21.71|22.01|21.71|21.97|21.67|0
1621384650000|2021-05-19 00:37:30|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1621384680000|2021-05-19 00:38:00|22.04|21.74|22.06|21.76|22.06|21.76|22.04|21.74|0
1621384690000|2021-05-19 00:38:10|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1621384710000|2021-05-19 00:38:30|22.01|21.71|22.01|21.71|22.04|21.74|22.01|21.71|0
1621384720000|2021-05-19 00:38:40|22.04|21.74|22.01|21.71|22.04|21.74|22.01|21.71|0
1621384810000|2021-05-19 00:40:10|21.99|21.69|21.99|21.69|21.99|21.69|21.97|21.67|0
1621384820000|2021-05-19 00:40:20|21.97|21.67|21.97|21.67|21.99|21.69|21.97|21.67|0
1621384930000|2021-05-19 00:42:10|21.92|21.62|21.97|21.67|21.97|21.67|21.92|21.62|0
1621385150000|2021-05-19 00:45:50|21.94|21.64|21.94|21.64|21.94|21.64|21.92|21.62|0
1621385160000|2021-05-19 00:46:00|21.92|21.62|21.94|21.64|21.94|21.64|21.92|21.62|0
1621385170000|2021-05-19 00:46:10|21.92|21.62|21.94|21.64|21.94|21.64|21.92|21.62|0
1621385180000|2021-05-19 00:46:20|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1621385410000|2021-05-19 00:50:10|21.89|21.59|21.89|21.59|21.89|21.59|21.89|21.59|0
1621385420000|2021-05-19 00:50:20|21.92|21.62|21.89|21.59|21.92|21.62|21.89|21.59|0
1621385630000|2021-05-19 00:53:50|21.84|21.64|21.84|21.59|21.86|21.64|21.84|21.59|0
1621385640000|2021-05-19 00:54:00|21.89||21.89||21.89||21.89||0
1621385730000|2021-05-19 00:55:30|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1621385810000|2021-05-19 00:56:50|21.94|21.64|21.91|21.61|21.94|21.64|21.91|21.61|0
1621385830000|2021-05-19 00:57:10|21.94|21.64|21.96|21.66|21.96|21.66|21.94|21.64|0
1621385860000|2021-05-19 00:57:40|21.94|21.64|21.91|21.61|21.94|21.64|21.91|21.61|0
1621385870000|2021-05-19 00:57:50|21.94|21.64|21.91|21.61|21.94|21.64|21.91|21.61|0
1621385880000|2021-05-19 00:58:00|21.94|21.64|21.91|21.61|21.94|21.64|21.91|21.61|0
1621385920000|2021-05-19 00:58:40|21.94|21.64|21.96|21.66|21.96|21.66|21.94|21.64|0
1621385960000|2021-05-19 00:59:20|21.94|21.64|21.91|21.61|21.94|21.64|21.91|21.61|0
1621386000000|2021-05-19 01:00:00|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1621386010000|2021-05-19 01:00:10|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1621386080000|2021-05-19 01:01:20|21.94|21.64|21.91|21.61|21.94|21.64|21.91|21.61|0
1621386090000|2021-05-19 01:01:30|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1621386100000|2021-05-19 01:01:40|21.94|21.64|21.96|21.66|21.96|21.66|21.94|21.64|0
1621386110000|2021-05-19 01:01:50|21.99|21.69|21.97|21.67|22.01|21.71|21.97|21.67|0
1621386150000|2021-05-19 01:02:30|21.94|21.64|21.97|21.67|21.97|21.67|21.92|21.62|0
1621386180000|2021-05-19 01:03:00|21.94|21.64|21.92|21.62|21.94|21.64|21.92|21.62|0
1621386250000|2021-05-19 01:04:10|21.89|21.59|21.89|21.59|21.89|21.59|21.89|21.59|0
1621386280000|2021-05-19 01:04:40|21.87|21.57|21.84|21.54|21.87|21.57|21.84|21.54|0
1621386290000|2021-05-19 01:04:50|21.82|21.52|21.79|21.49|21.84|21.54|21.79|21.49|0
1621386300000|2021-05-19 01:05:00|21.82|21.52|21.84|21.54|21.84|21.54|21.82|21.52|0
1621386360000|2021-05-19 01:06:00|21.82|21.52|21.82|21.52|21.82|21.52|21.82|21.52|0
1621386370000|2021-05-19 01:06:10|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1621386480000|2021-05-19 01:08:00|21.77|21.47|21.74|21.44|21.77|21.47|21.74|21.44|0
1621386610000|2021-05-19 01:10:10|21.79|21.49|21.77|21.47|21.79|21.49|21.74|21.44|0
1621386620000|2021-05-19 01:10:20|21.79|21.49|21.79|21.49|21.79|21.49|21.77|21.47|0
1621386710000|2021-05-19 01:11:50|21.77|21.47|21.77|21.47|21.79|21.49|21.74|21.44|0
1621386720000|2021-05-19 01:12:00|21.79|21.49|21.74|21.44|21.79|21.49|21.74|21.44|0
1621386730000|2021-05-19 01:12:10|21.77|21.49|21.77|21.47|21.77|21.49|21.77|21.47|0
1621386740000|2021-05-19 01:12:20|21.74|21.44|21.74|21.44|21.77|21.47|21.74|21.44|0
1621386750000|2021-05-19 01:12:30|21.77|21.47|21.74|21.44|21.77|21.47|21.74|21.44|0
1621386780000|2021-05-19 01:13:00|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1621386950000|2021-05-19 01:15:50|21.84|21.54|21.82|21.52|21.84|21.54|21.82|21.52|0
1621386960000|2021-05-19 01:16:00|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1621386990000|2021-05-19 01:16:30|21.82|21.52|21.84|21.54|21.84|21.54|21.82|21.52|0
1621387000000|2021-05-19 01:16:40|21.82|21.52|21.84|21.54|21.84|21.54|21.82|21.52|0
1621387020000|2021-05-19 01:17:00|21.82|21.52|21.82|21.52|21.82|21.52|21.79|21.49|0
1621387030000|2021-05-19 01:17:10|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1621387040000|2021-05-19 01:17:20|21.82|21.52|21.82|21.52|21.82|21.52|21.82|21.52|0
1621387050000|2021-05-19 01:17:30|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1621387060000|2021-05-19 01:17:40|21.84|21.54|21.79|21.49|21.84|21.54|21.79|21.49|0
1621387110000|2021-05-19 01:18:30|21.84|21.54|21.79|21.49|21.84|21.54|21.79|21.49|0
1621387150000|2021-05-19 01:19:10|21.82|21.52|21.82|21.52|21.82|21.54|21.79|21.49|0
1621387180000|2021-05-19 01:19:40|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1621387240000|2021-05-19 01:20:40|21.87|21.59|21.87|21.57|21.87|21.59|21.87|21.57|0
1621387260000|2021-05-19 01:21:00|21.89|21.59|21.89|21.59|21.89|21.59|21.89|21.59|0
1621387270000|2021-05-19 01:21:10|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1621387310000|2021-05-19 01:21:50|21.89|21.59|21.89|21.59|21.89|21.59|21.89|21.59|0
1621387320000|2021-05-19 01:22:00|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1621387360000|2021-05-19 01:22:40|21.94|21.64|21.97|21.67|21.97|21.67|21.94|21.64|0
1621387390000|2021-05-19 01:23:10|22.02|21.72|21.97|21.67|22.02|21.72|21.97|21.67|0
1621387400000|2021-05-19 01:23:20|21.99|21.69|21.97|21.67|22.01|21.71|21.97|21.67|0
1621387430000|2021-05-19 01:23:50|21.94|21.64|21.97|21.67|21.97|21.67|21.92|21.62|0
1621387470000|2021-05-19 01:24:30|21.94|21.64|21.94|21.64|21.97|21.67|21.92|21.62|0
1621387480000|2021-05-19 01:24:40|21.92|21.62|21.97|21.67|21.97|21.67|21.92|21.62|0
1621387530000|2021-05-19 01:25:30|21.94|21.64|21.92|21.62|21.94|21.64|21.92|21.62|0
1621387540000|2021-05-19 01:25:40|21.94|21.64|21.97|21.67|21.97|21.67|21.94|21.64|0
1621387550000|2021-05-19 01:25:50|21.94|21.64|21.92|21.62|21.94|21.64|21.92|21.62|0
1621387640000|2021-05-19 01:27:20|21.89|21.59|21.89|21.59|21.89|21.59|21.89|21.59|0
1621387680000|2021-05-19 01:28:00|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1621387700000|2021-05-19 01:28:20|21.89|21.59|21.89|21.59|21.92|21.62|21.89|21.59|0
1621387790000|2021-05-19 01:29:50|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1621387800000|2021-05-19 01:30:00|21.89|21.59|21.92|21.62|21.92|21.62|21.89|21.59|0
1621387870000|2021-05-19 01:31:10|21.89|21.59|21.89|21.59|21.89|21.59|21.89|21.59|0
1621387940000|2021-05-19 01:32:20|21.84||21.84||21.84||21.84||0
1621387970000|2021-05-19 01:32:50|21.89||21.84||21.89||21.84||0
1621387980000|2021-05-19 01:33:00|21.89||21.89||21.89||21.89||0
1621387990000|2021-05-19 01:33:10|21.84||21.89||21.89||21.84||0
1621388000000|2021-05-19 01:33:20|21.84||21.84||21.84||21.84||0
1621388010000|2021-05-19 01:33:30|21.89||21.89||21.89||21.89||0
1621388020000|2021-05-19 01:33:40|21.84||21.89||21.89||21.84||0
1621388090000|2021-05-19 01:34:50|21.92|21.62|21.92|21.62|21.92|21.62|21.89|21.59|0
1621388100000|2021-05-19 01:35:00|21.89|21.59|21.89|21.59|21.89|21.59|21.89|21.59|0
1621388120000|2021-05-19 01:35:20|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1621388180000|2021-05-19 01:36:20|21.94|21.64|21.94|21.64|21.94|21.64|21.94|21.64|0
1621388200000|2021-05-19 01:36:40|21.92|21.62|21.94|21.64|21.94|21.64|21.92|21.62|0
1621388210000|2021-05-19 01:36:50|21.92|21.62|21.97|21.67|21.97|21.67|21.92|21.62|0
1621388240000|2021-05-19 01:37:20|21.94|21.64|21.94|21.64|21.94|21.64|21.94|21.64|0
1621388250000|2021-05-19 01:37:30|21.97|21.67|21.97|21.67|21.97|21.67|21.97|21.67|0
1621388270000|2021-05-19 01:37:50|21.96|21.66|21.94|21.64|21.97|21.67|21.94|21.64|0
1621388400000|2021-05-19 01:40:00|21.97|21.67|21.97|21.67|21.97|21.67|21.97|21.67|0
1621388410000|2021-05-19 01:40:10|21.94|21.64|21.94|21.64|21.94|21.64|21.94|21.64|0
1621388460000|2021-05-19 01:41:00|21.97|21.67|21.97|21.67|21.97|21.67|21.97|21.67|0
1621388480000|2021-05-19 01:41:20|21.94|21.64|21.97|21.67|21.97|21.67|21.94|21.64|0
1621388520000|2021-05-19 01:42:00|21.94|21.64|21.94|21.64|21.94|21.64|21.94|21.64|0
1621388530000|2021-05-19 01:42:10|21.96|21.66|21.97|21.67|21.97|21.67|21.96|21.66|0
1621388570000|2021-05-19 01:42:50|21.96|21.66|21.97|21.67|21.97|21.67|21.96|21.66|0
1621388580000|2021-05-19 01:43:00|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1621388590000|2021-05-19 01:43:10|21.97|21.67|21.97|21.67|21.97|21.67|21.96|21.66|0
1621388600000|2021-05-19 01:43:20|21.96|21.66|21.96|21.66|21.97|21.67|21.96|21.66|0
1621388610000|2021-05-19 01:43:30|21.97|21.67|21.96|21.66|21.97|21.67|21.94|21.64|0
1621388620000|2021-05-19 01:43:40|21.94|21.64|21.94|21.64|21.97|21.67|21.94|21.64|0
1621388650000|2021-05-19 01:44:10|21.97|21.67|21.97|21.67|21.97|21.67|21.97|21.67|0
1621388670000|2021-05-19 01:44:30|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1621388680000|2021-05-19 01:44:40|21.97|21.67|21.97|21.67|21.97|21.67|21.97|21.67|0
1621388690000|2021-05-19 01:44:50|21.96|21.66|21.94|21.64|21.97|21.67|21.94|21.64|0
1621388700000|2021-05-19 01:45:00|21.96|21.66|21.97|21.67|21.97|21.67|21.96|21.66|0
1621388710000|2021-05-19 01:45:10|21.99|21.69|22.01|21.71|22.01|21.71|21.99|21.69|0
1621388720000|2021-05-19 01:45:20|21.99|21.69|21.99|21.69|22.02|21.72|21.99|21.69|0
1621388730000|2021-05-19 01:45:30|22.02|21.72|22.01|21.71|22.02|21.72|21.99|21.69|0
1621388740000|2021-05-19 01:45:40|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1621388760000|2021-05-19 01:46:00|22.01|21.71|21.99|21.69|22.01|21.71|21.99|21.69|0
1621388770000|2021-05-19 01:46:10|22.01|21.71|22.01|21.71|22.01|21.71|21.99|21.69|0
1621388780000|2021-05-19 01:46:20|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1621388800000|2021-05-19 01:46:40|22.01|21.71|21.99|21.69|22.01|21.71|21.99|21.69|0
1621388820000|2021-05-19 01:47:00|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1621388850000|2021-05-19 01:47:30|21.99|21.69|22.01|21.71|22.01|21.71|21.99|21.69|0
1621388940000|2021-05-19 01:49:00|21.99|21.69|22.01|21.71|22.01|21.71|21.99|21.69|0
1621388950000|2021-05-19 01:49:10|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1621389010000|2021-05-19 01:50:10|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1621389040000|2021-05-19 01:50:40|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1621389070000|2021-05-19 01:51:10|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1621389100000|2021-05-19 01:51:40|21.99|21.69|22.01|21.71|22.01|21.71|21.99|21.69|0
1621389110000|2021-05-19 01:51:50|21.99|21.69|22.01|21.71|22.01|21.71|21.99|21.69|0
1621389150000|2021-05-19 01:52:30|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1621389160000|2021-05-19 01:52:40|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1621389170000|2021-05-19 01:52:50|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1621389180000|2021-05-19 01:53:00|22.06|21.76|22.04|21.74|22.06|21.76|22.04|21.74|0
1621389320000|2021-05-19 01:55:20|21.99|21.76|22.04|21.74|22.04|21.76|21.99|21.74|0
1621389340000|2021-05-19 01:55:40|21.99||21.99||21.99||21.99||0
1621389550000|2021-05-19 01:59:10|21.96|21.71|21.96|21.71|21.96|21.71|21.96|21.71|0
1621389560000|2021-05-19 01:59:20|21.99|21.74|21.96|21.71|21.99|21.74|21.96|21.71|0
1621389570000|2021-05-19 01:59:30|21.99|21.74|21.99|21.74|21.99|21.74|21.99|21.74|0
1621389580000|2021-05-19 01:59:40|21.96|21.71|21.99|21.74|21.99|21.74|21.96|21.71|0
1621389660000|2021-05-19 02:01:00|22.04||22.04||22.04||22.04||0
1621389670000|2021-05-19 02:01:10|21.99||21.99||21.99||21.99||0
1621389680000|2021-05-19 02:01:20|22.04||22.04||22.04||22.04||0
1621389720000|2021-05-19 02:02:00|21.99||21.99||21.99||21.99||0
1621389740000|2021-05-19 02:02:20|22.04||22.04||22.04||22.04||0
1621389790000|2021-05-19 02:03:10|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1621389800000|2021-05-19 02:03:20|22.04|21.74|22.06|21.76|22.06|21.76|22.04|21.74|0
1621389810000|2021-05-19 02:03:30|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1621389820000|2021-05-19 02:03:40|22.06|21.76|22.04|21.74|22.06|21.76|22.04|21.74|0
1621389830000|2021-05-19 02:03:50|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1621389850000|2021-05-19 02:04:10|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1621389950000|2021-05-19 02:05:50|22.06|21.76|22.07|21.77|22.07|21.77|22.06|21.76|0
1621389970000|2021-05-19 02:06:10|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1621389990000|2021-05-19 02:06:30|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1621390020000|2021-05-19 02:07:00|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1621390110000|2021-05-19 02:08:30|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1621390120000|2021-05-19 02:08:40|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1621390130000|2021-05-19 02:08:50|22.04|21.74|22.06|21.76|22.06|21.76|22.04|21.74|0
1621390140000|2021-05-19 02:09:00|22.04|21.74|22.06|21.76|22.06|21.76|22.04|21.74|0
1621390200000|2021-05-19 02:10:00|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1621390210000|2021-05-19 02:10:10|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1621390240000|2021-05-19 02:10:40|22.07|21.77|22.11|21.81|22.11|21.81|22.07|21.77|0
1621390340000|2021-05-19 02:12:20|22.09|21.79|22.11|21.81|22.11|21.81|22.09|21.79|0
1621390550000|2021-05-19 02:15:50|22.14|21.84|22.12|21.82|22.14|21.84|22.12|21.82|0
1621390570000|2021-05-19 02:16:10|22.11|21.81|22.11|21.81|22.11|21.81|22.11|21.81|0
1621390820000|2021-05-19 02:20:20|22.14|21.84|22.14|21.84|22.14|21.84|22.14|21.84|0
1621391050000|2021-05-19 02:24:10|22.09||22.09||22.09||22.09||0
1621391080000|2021-05-19 02:24:40|22.14||22.14||22.14||22.14||0
1621391260000|2021-05-19 02:27:40|22.09||22.09||22.09||22.09||0
1621391270000|2021-05-19 02:27:50|22.14||22.14||22.14||22.09||0
1621391280000|2021-05-19 02:28:00|22.09||22.09||22.09||22.09||0
1621391290000|2021-05-19 02:28:10|22.14||22.14||22.14||22.14||0
1621391590000|2021-05-19 02:33:10|22.09||22.09||22.09||22.09||0
1621391600000|2021-05-19 02:33:20|22.14||22.14||22.14||22.14||0
1621391610000|2021-05-19 02:33:30|22.09||22.09||22.14||22.09||0
1621391650000|2021-05-19 02:34:10|22.14||22.09||22.14||22.09||0
1621391670000|2021-05-19 02:34:30|22.14||22.14||22.14||22.14||0
1621391740000|2021-05-19 02:35:40|22.09||22.09||22.09||22.09||0
1621391980000|2021-05-19 02:39:40|22.14||22.14||22.14||22.14||0
1621391990000|2021-05-19 02:39:50|22.09||22.09||22.09||22.09||0
1621392000000|2021-05-19 02:40:00|22.14||22.14||22.14||22.14||0
1621392150000|2021-05-19 02:42:30|22.09||22.09||22.09||22.09||0
1621392200000|2021-05-19 02:43:20|22.14||22.09||22.14||22.09||0
1621392320000|2021-05-19 02:45:20|22.06|21.81|22.06|21.81|22.06|21.81|22.06|21.81|0
1621392330000|2021-05-19 02:45:30|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|1
1621392340000|2021-05-19 02:45:40|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1621392370000|2021-05-19 02:46:10|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1621392390000|2021-05-19 02:46:30|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1621392400000|2021-05-19 02:46:40|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1621392430000|2021-05-19 02:47:10|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1621392480000|2021-05-19 02:48:00|22.09|21.79|22.11|21.81|22.14|21.84|22.09|21.79|0
1621392520000|2021-05-19 02:48:40|22.14|21.84|22.11|21.81|22.14|21.84|22.11|21.81|0
1621392630000|2021-05-19 02:50:30|22.12|21.82|22.12|21.82|22.12|21.82|22.12|21.82|0
1621392680000|2021-05-19 02:51:20|22.14|21.84|22.14|21.84|22.14|21.84|22.12|21.82|0
1621392690000|2021-05-19 02:51:30|22.12|21.82|22.12|21.82|22.14|21.84|22.12|21.82|0
1621392700000|2021-05-19 02:51:40|22.14|21.84|22.14|21.84|22.14|21.84|22.14|21.84|0
1621392720000|2021-05-19 02:52:00|22.12|21.82|22.12|21.82|22.12|21.82|22.12|21.82|0
1621392740000|2021-05-19 02:52:20|22.14|21.84|22.14|21.84|22.14|21.84|22.14|21.84|0
1621392760000|2021-05-19 02:52:40|22.16|21.89|22.19|21.89|22.19|21.94|22.16|21.86|0
1621392770000|2021-05-19 02:52:50||21.94||21.94||21.94||21.89|0
1621392780000|2021-05-19 02:53:00||21.89||21.94||21.94||21.89|0
1621392840000|2021-05-19 02:54:00|22.21|21.96|22.19|21.94|22.21|21.96|22.19|21.94|0
1621392850000|2021-05-19 02:54:10|22.21|21.96|22.21|21.96|22.21|21.96|22.21|21.96|0
1621392860000|2021-05-19 02:54:20|22.16|22.08|22.22|21.97|22.22|22.08|22.13|21.97|0
1621392870000|2021-05-19 02:54:30|22.16|22.08|22.22|21.97|22.22|22.08|22.16|21.97|0
1621392900000|2021-05-19 02:55:00|22.19|21.94|22.22|21.97|22.22|21.97|22.19|21.94|0
1621392940000|2021-05-19 02:55:40|22.19|21.94|22.22|21.97|22.22|21.97|22.19|21.94|0
1621392950000|2021-05-19 02:55:50|22.19|21.94|22.19|21.94|22.22|21.97|22.19|21.94|0
1621392960000|2021-05-19 02:56:00|22.22|21.97|22.22|21.97|22.22|21.97|22.19|21.94|0
1621392970000|2021-05-19 02:56:10|22.19|21.94|22.22|21.97|22.22|21.97|22.19|21.94|0
1621392980000|2021-05-19 02:56:20|22.19|21.94|22.19|21.94|22.19|21.94|22.19|21.94|0
1621393030000|2021-05-19 02:57:10|22.22|21.97|22.19|21.94|22.22|21.97|22.19|21.94|0
1621393050000|2021-05-19 02:57:30|22.22|21.97|22.19|21.94|22.22|21.97|22.19|21.94|0
1621393060000|2021-05-19 02:57:40|||||||||1
1621393070000|2021-05-19 02:57:50||21.89||21.89||21.89||21.89|0
1621393080000|2021-05-19 02:58:00|22.14||22.14||22.14||22.14||0
1621393180000|2021-05-19 02:59:40|22.19|21.94|22.19|21.94|22.19|21.94|22.19|21.94|0
1621393200000|2021-05-19 03:00:00|22.22|21.97|22.22|21.97|22.22|21.97|22.22|21.97|0
1621393250000|2021-05-19 03:00:50|22.19|21.94|22.19|21.94|22.22|21.97|22.19|21.94|0
1621393270000|2021-05-19 03:01:10|22.22|21.97|22.22|21.97|22.22|21.97|22.19|21.94|0
1621393280000|2021-05-19 03:01:20|22.19|21.94|22.22|21.97|22.22|21.97|22.19|21.94|0
1621393350000|2021-05-19 03:02:30|22.25|22.17|22.23|22.15|22.25|22.17|22.23|22.15|52
1621393360000|2021-05-19 03:02:40|||||||||1
1621393370000|2021-05-19 03:02:50|||||||||1
1621393420000|2021-05-19 03:03:40|22.19|21.94|22.19|21.94|22.19|21.94|22.19|21.94|47
1621393430000|2021-05-19 03:03:50|22.17|21.92|22.14|21.89|22.17|21.92|22.14|21.89|0
1621393500000|2021-05-19 03:05:00|22.19||22.19||22.19||22.19||0
1621393510000|2021-05-19 03:05:10|22.14||22.14||22.14||22.14||0
1621393650000|2021-05-19 03:07:30|22.19||22.19||22.19||22.19||0
1621393660000|2021-05-19 03:07:40|22.14||22.14||22.14||22.14||0
1621393680000|2021-05-19 03:08:00|22.19||22.19||22.19||22.19||0
1621393800000|2021-05-19 03:10:00|22.14||22.14||22.14||22.14||0
1621393870000|2021-05-19 03:11:10|22.19||22.19||22.19||22.19||0
1621394020000|2021-05-19 03:13:40||21.94||21.89||21.94||21.89|0
1621394030000|2021-05-19 03:13:50||21.94||21.94||21.94||21.94|0
1621394040000|2021-05-19 03:14:00||21.89||21.89||21.94||21.89|0
1621394100000|2021-05-19 03:15:00||21.94||21.89||21.94||21.89|0
1621394110000|2021-05-19 03:15:10||21.94||21.94||21.94||21.94|0
1621394130000|2021-05-19 03:15:30|22.22|21.97|22.22|21.97|22.22|21.97|22.22|21.97|0
1621394160000|2021-05-19 03:16:00|22.19|21.94|22.19|21.94|22.19|21.94|22.19|21.94|0
1621394220000|2021-05-19 03:17:00||21.89||21.89||21.89||21.89|0
1621394400000|2021-05-19 03:20:00|22.17|21.87|22.17|21.87|22.17|21.87|22.17|21.87|0
1621394410000|2021-05-19 03:20:10|22.19|21.89|22.19|21.89|22.19|21.89|22.19|21.89|0
1621394460000|2021-05-19 03:21:00|22.17|21.87|22.14|21.84|22.17|21.87|22.14|21.84|0
1621394520000|2021-05-19 03:22:00|22.12|21.82|22.12|21.82|22.12|21.82|22.12|21.82|0
1621394560000|2021-05-19 03:22:40|22.09|21.79|22.07|21.77|22.09|21.79|22.07|21.77|0
1621394570000|2021-05-19 03:22:50|22.09|21.79|22.07|21.77|22.12|21.82|22.07|21.77|0
1621394580000|2021-05-19 03:23:00|22.04|21.74|22.12|21.82|22.12|21.82|21.97|21.67|0
1621394590000|2021-05-19 03:23:10|22.09|21.79|22.09|21.79|22.12|21.82|22.09|21.79|0
1621394600000|2021-05-19 03:23:20|22.12|21.82|22.12|21.82|22.12|21.82|22.12|21.82|0
1621394740000|2021-05-19 03:25:40|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1621394760000|2021-05-19 03:26:00|22.09|21.79|22.07|21.77|22.09|21.79|22.07|21.77|0
1621394770000|2021-05-19 03:26:10|22.09|21.79|22.12|21.82|22.12|21.82|22.09|21.79|0
1621395060000|2021-05-19 03:31:00|22.09|21.79|22.07|21.77|22.09|21.79|22.07|21.77|0
1621395070000|2021-05-19 03:31:10|22.09|21.79|22.07|21.77|22.09|21.79|22.07|21.77|0
1621395080000|2021-05-19 03:31:20|22.09|21.79|22.12|21.82|22.12|21.82|22.09|21.79|0
1621395100000|2021-05-19 03:31:40|22.09|21.79|22.07|21.77|22.09|21.79|22.07|21.77|0
1621395110000|2021-05-19 03:31:50|22.09|21.79|22.09|21.79|22.09|21.79|22.07|21.77|0
1621395120000|2021-05-19 03:32:00|22.07|21.77|22.07|21.77|22.09|21.79|22.07|21.77|0
1621395130000|2021-05-19 03:32:10|22.09|21.79|22.07|21.77|22.09|21.79|22.07|21.77|0
1621395140000|2021-05-19 03:32:20|22.09|21.79|22.09|21.79|22.12|21.82|22.09|21.79|0
1621395150000|2021-05-19 03:32:30|22.12|21.82|22.12|21.82|22.12|21.82|22.09|21.79|0
1621395170000|2021-05-19 03:32:50|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1621395180000|2021-05-19 03:33:00|22.12|21.82|22.09|21.79|22.12|21.82|22.09|21.79|0
1621395190000|2021-05-19 03:33:10|22.07|21.77|22.12|21.82|22.12|21.82|22.07|21.77|0
1621395200000|2021-05-19 03:33:20|22.09|21.79|22.09|21.79|22.12|21.82|22.09|21.79|0
1621395240000|2021-05-19 03:34:00|22.12|21.82|22.09|21.79|22.12|21.82|22.07|21.77|0
1621395270000|2021-05-19 03:34:30|22.12|21.82|22.07|21.77|22.12|21.82|22.07|21.77|0
1621395320000|2021-05-19 03:35:20|22.09|21.79|22.09|21.79|22.12|21.82|22.09|21.79|0
1621395340000|2021-05-19 03:35:40|22.07|21.77|22.09|21.79|22.09|21.79|22.07|21.77|0
1621395360000|2021-05-19 03:36:00|22.07|21.77|22.09|21.79|22.12|21.82|22.07|21.77|0
1621395370000|2021-05-19 03:36:10|22.12|21.82|22.12|21.82|22.12|21.82|22.12|21.82|0
1621395380000|2021-05-19 03:36:20|22.09|21.79|22.12|21.82|22.12|21.82|22.09|21.79|0
1621395410000|2021-05-19 03:36:50|22.09|21.79|22.07|21.77|22.09|21.79|22.07|21.77|0
1621395420000|2021-05-19 03:37:00|22.09|21.79|22.09|21.79|22.12|21.82|22.09|21.79|0
1621395430000|2021-05-19 03:37:10|22.07|21.77|22.09|21.79|22.09|21.79|22.07|21.77|0
1621395440000|2021-05-19 03:37:20|22.07|21.77|22.09|21.79|22.12|21.82|22.07|21.77|0
1621395450000|2021-05-19 03:37:30|22.12|21.82|22.12|21.82|22.12|21.82|22.09|21.79|0
1621395460000|2021-05-19 03:37:40|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1621395470000|2021-05-19 03:37:50|22.12|21.82|22.09|21.79|22.12|21.82|22.09|21.79|0
1621395480000|2021-05-19 03:38:00|22.12|21.82|22.12|21.82|22.12|21.82|22.12|21.82|0
1621395490000|2021-05-19 03:38:10|22.09|21.79|22.07|21.77|22.09|21.79|22.07|21.77|0
1621395510000|2021-05-19 03:38:30|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1621395520000|2021-05-19 03:38:40|22.12|21.82|22.12|21.82|22.12|21.82|22.09|21.79|0
1621395530000|2021-05-19 03:38:50|22.09|21.79|22.12|21.82|22.12|21.82|22.09|21.79|0
1621395540000|2021-05-19 03:39:00|22.09|21.79|22.12|21.82|22.12|21.82|22.09|21.79|0
1621395560000|2021-05-19 03:39:20|22.09|21.79|22.12|21.82|22.12|21.82|22.09|21.79|0
1621395570000|2021-05-19 03:39:30|22.09|21.79|22.09|21.79|22.12|21.82|22.09|21.79|0
1621395580000|2021-05-19 03:39:40|22.07|21.77|22.09|21.79|22.12|21.82|22.07|21.77|0
1621395600000|2021-05-19 03:40:00|22.07|21.77|22.09|21.79|22.12|21.82|22.07|21.77|0
1621395610000|2021-05-19 03:40:10|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1621395620000|2021-05-19 03:40:20|22.09|21.79|22.09|21.79|22.12|21.82|22.09|21.79|0
1621395630000|2021-05-19 03:40:30|22.12|21.82|22.12|21.82|22.12|21.82|22.09|21.79|0
1621395670000|2021-05-19 03:41:10|22.09|21.79|22.12|21.82|22.12|21.82|22.07|21.77|0
1621395680000|2021-05-19 03:41:20|22.09|21.79|22.09|21.79|22.12|21.82|22.09|21.79|0
1621395690000|2021-05-19 03:41:30|22.12|21.82|22.12|21.82|22.12|21.82|22.12|21.82|0
1621396000000|2021-05-19 03:46:40|22.09|21.79|22.07|21.77|22.09|21.79|22.07|21.77|0
1621396520000|2021-05-19 03:55:20|22.04|21.74|22.04|21.74|22.04|21.74|22.02|21.72|0
1621396530000|2021-05-19 03:55:30|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1621396550000|2021-05-19 03:55:50|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1621396560000|2021-05-19 03:56:00|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1621396600000|2021-05-19 03:56:40|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1621396610000|2021-05-19 03:56:50|22.04|21.74|22.07|21.77|22.07|21.77|22.04|21.74|0
1621396620000|2021-05-19 03:57:00|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1621396630000|2021-05-19 03:57:10|22.02|21.72|22.04|21.74|22.04|21.74|22.02|21.72|0
1621396640000|2021-05-19 03:57:20|22.02|21.72|22.07|21.77|22.07|21.77|22.02|21.72|0
1621396650000|2021-05-19 03:57:30|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1621396660000|2021-05-19 03:57:40|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1621396670000|2021-05-19 03:57:50|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1621396680000|2021-05-19 03:58:00|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1621396840000|2021-05-19 04:00:40|22.09|21.79|22.09|21.79|22.09|21.79|22.07|21.77|0
1621396860000|2021-05-19 04:01:00|22.07|21.77|22.09|21.79|22.09|21.79|22.07|21.77|0
1621396870000|2021-05-19 04:01:10|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1621396950000|2021-05-19 04:02:30|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1621396960000|2021-05-19 04:02:40|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1621397030000|2021-05-19 04:03:50|22.04|21.74|22.02|21.72|22.07|21.77|22.02|21.72|0
1621397150000|2021-05-19 04:05:50|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1621397160000|2021-05-19 04:06:00|22.07|21.77|22.04|21.74|22.07|21.77|22.04|21.74|0
1621397170000|2021-05-19 04:06:10|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1621397180000|2021-05-19 04:06:20|22.04|21.74|22.02|21.72|22.07|21.77|22.02|21.72|0
1621397190000|2021-05-19 04:06:30|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1621397210000|2021-05-19 04:06:50|22.07|21.77|22.04|21.74|22.07|21.77|22.04|21.74|0
1621397220000|2021-05-19 04:07:00|22.07|21.77|22.02|21.72|22.07|21.77|22.02|21.72|0
1621397230000|2021-05-19 04:07:10|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1621397240000|2021-05-19 04:07:20|22.07|21.77|22.04|21.74|22.07|21.77|22.04|21.74|0
1621397250000|2021-05-19 04:07:30|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1621397260000|2021-05-19 04:07:40|22.04|21.74|22.02|21.72|22.04|21.74|22.02|21.72|0
1621397890000|2021-05-19 04:18:10|22.04|21.74|22.04|21.74|22.07|21.77|22.04|21.74|0
1621397900000|2021-05-19 04:18:20|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1621397910000|2021-05-19 04:18:30|22.04|21.74|22.07|21.77|22.07|21.77|22.04|21.74|0
1621397930000|2021-05-19 04:18:50|22.04|21.74|22.02|21.72|22.04|21.74|22.02|21.72|0
1621397940000|2021-05-19 04:19:00|22.04|21.74|22.04|21.74|22.07|21.77|22.04|21.74|0
1621397950000|2021-05-19 04:19:10|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1621397980000|2021-05-19 04:19:40|22.09|21.79|22.12|21.82|22.12|21.82|22.09|21.79|0
1621398390000|2021-05-19 04:26:30|22.14|21.84|22.12|21.82|22.14|21.84|22.12|21.82|0
1621398600000|2021-05-19 04:30:00|22.09|21.79|22.12|21.82|22.12|21.82|22.09|21.79|0
1621398660000|2021-05-19 04:31:00|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1621398680000|2021-05-19 04:31:20|22.07|21.77|22.09|21.79|22.12|21.82|22.07|21.77|0
1621398690000|2021-05-19 04:31:30|22.12|21.82|22.12|21.82|22.12|21.82|22.12|21.82|0
1621398700000|2021-05-19 04:31:40|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1621398710000|2021-05-19 04:31:50|22.12|21.82|22.12|21.82|22.12|21.82|22.09|21.79|0
1621398740000|2021-05-19 04:32:20|22.14|21.84|22.14|21.84|22.14|21.84|22.14|21.84|0
1621398840000|2021-05-19 04:34:00||21.89||21.84||21.89||21.84|0
1621398950000|2021-05-19 04:35:50|22.09||22.14||22.14||22.09||0
1621399050000|2021-05-19 04:37:30|22.12|21.82|22.12|21.82|22.12|21.82|22.12|21.82|0
1621399110000|2021-05-19 04:38:30|22.14|21.84|22.12|21.82|22.14|21.84|22.12|21.82|0
1621399120000|2021-05-19 04:38:40|22.14|21.84|22.14|21.84|22.14|21.84|22.14|21.84|0
1621399140000|2021-05-19 04:39:00|22.12|21.82|22.14|21.84|22.14|21.84|22.12|21.82|0
1621399150000|2021-05-19 04:39:10|22.12|21.82|22.12|21.82|22.12|21.82|22.12|21.82|0
1621399160000|2021-05-19 04:39:20|22.14|21.84|22.14|21.84|22.14|21.84|22.14|21.84|0
1621399170000|2021-05-19 04:39:30|22.12|21.82|22.12|21.82|22.14|21.84|22.12|21.82|0
1621399180000|2021-05-19 04:39:40|22.14|21.84|22.14|21.84|22.14|21.84|22.14|21.84|0
1621399280000|2021-05-19 04:41:20||21.89||21.89||21.89||21.89|0
1621399310000|2021-05-19 04:41:50|22.17|21.92|22.14|21.89|22.17|21.92|22.14|21.89|0
1621399320000|2021-05-19 04:42:00|22.17|21.92|22.17|21.92|22.17|21.92|22.17|21.92|0
1621399440000|2021-05-19 04:44:00|22.11|22.03|22.17|21.92|22.17|22.03|22.11|21.92|0
1621399460000|2021-05-19 04:44:20|22.11|22.03|22.17|21.92|22.17|22.03|22.11|21.92|0
1621399500000|2021-05-19 04:45:00|22.11|22.03|22.19|21.94|22.22|22.03|22.11|21.94|1
1621399580000|2021-05-19 04:46:20|22.22|21.97|22.22|21.97|22.22|21.97|22.22|21.97|0
1621399590000|2021-05-19 04:46:30|22.19|21.94|22.19|21.94|22.19|21.94|22.19|21.94|0
1621399600000|2021-05-19 04:46:40|22.22|21.97|22.22|21.97|22.22|21.97|22.22|21.97|2
1621399610000|2021-05-19 04:46:50|22.18|22.1|22.18|22.1|22.22|22.1|22.18|21.97|2
1621399660000|2021-05-19 04:47:40|22.19|21.94|22.19|21.94|22.19|21.94|22.19|21.94|2
1621399680000|2021-05-19 04:48:00|22.22|21.97|22.19|21.94|22.22|21.97|22.19|21.94|0
1621399700000|2021-05-19 04:48:20|22.22|21.97|22.19|21.94|22.22|21.97|22.19|21.94|0
1621399710000|2021-05-19 04:48:30|22.22|21.97|22.22|21.97|22.22|21.97|22.19|21.94|0
1621399720000|2021-05-19 04:48:40|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1621399740000|2021-05-19 04:49:00|22.31|22.06|22.32|22.24|22.34|22.24|22.31|22.04|6
1621399750000|2021-05-19 04:49:10|22.31|22.06|22.31|22.06|22.31|22.06|22.31|22.06|2
1621399790000|2021-05-19 04:49:50|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1621399800000|2021-05-19 04:50:00|22.31|22.06|22.31|22.06|22.31|22.06|22.31|22.06|2
1621399820000|2021-05-19 04:50:20|22.29|22.04|22.31|22.06|22.31|22.06|22.29|22.04|0
1621399840000|2021-05-19 04:50:40|22.25|22.17|22.31|22.06|22.31|22.17|22.25|22.06|0
1621399860000|2021-05-19 04:51:00|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1621399870000|2021-05-19 04:51:10|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1621399880000|2021-05-19 04:51:20|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|1
1621399940000|2021-05-19 04:52:20|22.27|22.02|22.23|22.15|22.27|22.15|22.23|21.99|0
1621400120000|2021-05-19 04:55:20|22.27|22.02|22.27|22.02|22.27|22.02|22.27|22.02|5
1621400160000|2021-05-19 04:56:00|22.24|21.99|22.24|21.99|22.24|21.99|22.24|21.99|0
1621400170000|2021-05-19 04:56:10|22.27|22.02|22.27|22.02|22.27|22.02|22.24|21.99|0
1621400180000|2021-05-19 04:56:20|22.24|21.99|22.24|21.99|22.24|21.99|22.24|21.99|0
1621400190000|2021-05-19 04:56:30|22.22|21.97|22.22|21.97|22.22|22.08|22.16|21.97|0
1621400460000|2021-05-19 05:01:00|22.19|21.94|22.22|21.97|22.22|21.97|22.19|21.94|0
1621400470000|2021-05-19 05:01:10|22.19|21.94|22.22|21.97|22.22|21.97|22.19|21.94|0
1621400480000|2021-05-19 05:01:20|22.19|21.94|22.22|21.97|22.22|21.97|22.19|21.94|0
1621400500000|2021-05-19 05:01:40|22.19|21.94|22.19|21.94|22.19|21.94|22.19|21.94|0
1621400510000|2021-05-19 05:01:50|22.22|21.97|22.22|21.97|22.22|21.97|22.19|21.94|0
1621400550000|2021-05-19 05:02:30|22.19|21.94|22.19|21.94|22.19|21.94|22.19|21.94|0
1621400570000|2021-05-19 05:02:50|22.22|21.97|22.22|21.97|22.22|21.97|22.22|21.97|0
1621400580000|2021-05-19 05:03:00|22.19|21.94|22.19|21.94|22.19|21.94|22.19|21.94|0
1621400610000|2021-05-19 05:03:30|22.22|21.97|22.22|21.97|22.22|21.97|22.22|21.97|0
1621400620000|2021-05-19 05:03:40|22.19|21.94|22.19|21.94|22.19|21.94|22.19|21.94|0
1621401080000|2021-05-19 05:11:20|22.22|21.97|22.22|21.97|22.22|21.97|22.22|21.97|0
1621401090000|2021-05-19 05:11:30|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1621401140000|2021-05-19 05:12:20|22.22|21.97|22.16|22.08|22.22|22.08|22.16|21.97|0
1621401150000|2021-05-19 05:12:30|22.22|21.97|22.16|22.08|22.22|22.08|22.16|21.97|0
1621401160000|2021-05-19 05:12:40|22.22|21.97|22.16|22.08|22.22|22.08|22.16|21.97|0
1621401170000|2021-05-19 05:12:50|22.22|21.97|22.16|22.08|22.22|22.08|22.16|21.97|0
1621401380000|2021-05-19 05:16:20|22.22|21.97|22.22|21.97|22.22|21.97|22.22|21.97|0
1621401430000|2021-05-19 05:17:10|22.19|21.94|22.22|21.97|22.22|21.97|22.19|21.94|0
1621401440000|2021-05-19 05:17:20|22.19|21.94|22.22|21.97|22.22|21.97|22.19|21.94|0
1621401450000|2021-05-19 05:17:30|22.19|21.94|22.19|21.94|22.22|21.97|22.19|21.94|0
1621401460000|2021-05-19 05:17:40|22.22|21.97|22.19|21.94|22.22|21.97|22.19|21.94|0
1621401470000|2021-05-19 05:17:50|22.22|21.97|22.19|21.94|22.22|21.97|22.19|21.94|0
1621401480000|2021-05-19 05:18:00|22.22|21.97|22.22|21.97|22.22|21.97|22.19|21.94|0
1621401530000|2021-05-19 05:18:50|22.19|21.94|22.19|21.94|22.22|21.97|22.19|21.94|0
1621401540000|2021-05-19 05:19:00|22.22|21.97|22.19|21.94|22.22|21.97|22.19|21.94|0
1621401550000|2021-05-19 05:19:10|22.22|21.97|22.22|21.97|22.22|21.97|22.19|21.94|0
1621401570000|2021-05-19 05:19:30|22.19|21.94|22.19|21.94|22.19|21.94|22.19|21.94|0
1621402100000|2021-05-19 05:28:20|22.22|21.97|22.22|21.97|22.22|21.97|22.22|21.97|0
1621402150000|2021-05-19 05:29:10|22.19|21.94|22.19|21.94|22.19|21.94|22.19|21.94|0
1621402160000|2021-05-19 05:29:20|22.22|21.97|22.22|21.97|22.22|21.97|22.22|21.97|0
1621402180000|2021-05-19 05:29:40|22.16|22.08|22.22|21.97|22.22|22.08|22.16|21.97|0
1621402240000|2021-05-19 05:30:40|22.21|21.96|22.21|21.96|22.21|21.96|22.21|21.96|0
1621402270000|2021-05-19 05:31:10|22.22|21.97|22.22|21.97|22.22|21.97|22.22|21.97|0
1621402330000|2021-05-19 05:32:10|22.21|21.96|22.21|21.96|22.21|21.96|22.21|21.96|0
1621402360000|2021-05-19 05:32:40|22.22|21.97|22.22|21.97|22.22|21.97|22.22|21.97|0
1621402600000|2021-05-19 05:36:40|22.19|21.94|22.19|21.94|22.19|21.94|22.19|21.94|0
1621402700000|2021-05-19 05:38:20|22.17|21.89|22.19|21.89|22.19|21.94|22.17|21.87|1
1621402790000|2021-05-19 05:39:50|22.17|21.87|22.17|21.87|22.19|21.89|22.17|21.87|0
1621402800000|2021-05-19 05:40:00|22.19|21.89|22.14|21.84|22.19|21.89|22.14|21.84|0
1621402830000|2021-05-19 05:40:30|22.17|21.89|22.17|21.87|22.19|21.89|22.17|21.87|0
1621402840000|2021-05-19 05:40:40|22.14|21.84|22.14|21.84|22.14|21.84|22.14|21.84|0
1621402880000|2021-05-19 05:41:20|22.17|21.87|22.19|21.89|22.19|21.89|22.17|21.87|0
1621402890000|2021-05-19 05:41:30|22.17|21.87|22.17|21.87|22.17|21.87|22.17|21.87|0
1621402900000|2021-05-19 05:41:40|22.19|21.89|22.17|21.87|22.19|21.89|22.17|21.87|0
1621402910000|2021-05-19 05:41:50|22.19|21.89|22.17|21.87|22.19|21.89|22.17|21.87|0
1621402920000|2021-05-19 05:42:00|22.19|21.89|22.19|21.89|22.19|21.89|22.19|21.89|0
1621402940000|2021-05-19 05:42:20|22.17|21.87|22.17|21.87|22.19|21.89|22.17|21.87|0
1621402950000|2021-05-19 05:42:30|22.19|21.89|22.19|21.89|22.19|21.89|22.19|21.89|0
1621403080000|2021-05-19 05:44:40|22.17|21.87|22.14|21.84|22.17|21.87|22.14|21.84|0
1621403180000|2021-05-19 05:46:20|22.17|21.89|22.19|21.89|22.19|21.89|22.17|21.87|0
1621403330000|2021-05-19 05:48:50|22.17|21.87|22.19|21.89|22.19|21.89|22.17|21.87|0
1621403340000|2021-05-19 05:49:00|22.17|21.87|22.17|21.87|22.17|21.87|22.14|21.84|0
1621403350000|2021-05-19 05:49:10|22.19|21.89|22.14|21.84|22.19|21.89|22.14|21.84|0
1621403410000|2021-05-19 05:50:10|22.17|21.87|22.14|21.84|22.17|21.87|22.14|21.84|0
1621403420000|2021-05-19 05:50:20|22.19|21.89|22.19|21.89|22.19|21.89|22.19|21.89|0
1621403430000|2021-05-19 05:50:30|22.17|21.87|22.17|21.87|22.19|21.89|22.17|21.87|0
1621403440000|2021-05-19 05:50:40|22.19|21.89|22.17|21.87|22.19|21.89|22.17|21.87|0
1621403450000|2021-05-19 05:50:50|22.19|21.89|22.17|21.87|22.19|21.89|22.17|21.87|0
1621403460000|2021-05-19 05:51:00|22.19|21.89|22.17|21.87|22.19|21.89|22.17|21.87|0
1621403470000|2021-05-19 05:51:10|22.19|21.89|22.19|21.89|22.19|21.89|22.17|21.87|0
1621403540000|2021-05-19 05:52:20|22.17|21.87|22.19|21.89|22.19|21.89|22.17|21.87|0
1621403550000|2021-05-19 05:52:30|22.17|21.87|22.19|21.89|22.19|21.89|22.14|21.84|0
1621403610000|2021-05-19 05:53:30|22.14||22.19||22.19||22.14||0
1621403700000|2021-05-19 05:55:00|22.14||22.14||22.14||22.14||0
1621403710000|2021-05-19 05:55:10|22.19||22.19||22.19||22.19||0
1621403720000|2021-05-19 05:55:20|22.14||22.14||22.14||22.14||0
1621403820000|2021-05-19 05:57:00|22.12|21.87|22.12|21.87|22.12|21.87|22.12|21.87|0
1621403840000|2021-05-19 05:57:20|22.14|21.89|22.12|21.87|22.14|21.89|22.12|21.87|0
1621403860000|2021-05-19 05:57:40|22.09|21.84|22.09|21.84|22.09|21.84|22.09|21.84|0
1621403900000|2021-05-19 05:58:20|21.87|21.62|21.87|21.62|21.92|21.76|21.84|21.62|20
1621403910000|2021-05-19 05:58:30|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1621403950000|2021-05-19 05:59:10|||||||||1
1621404000000|2021-05-19 06:00:00|21.88|21.63|21.88|21.63|21.88|21.73|21.81|21.63|40
1621404010000|2021-05-19 06:00:10|21.81|21.73|21.74|21.66|21.84|21.76|21.74|21.66|26
1621404030000|2021-05-19 06:00:30|21.72|21.64|21.83|21.58|21.83|21.64|21.72|21.58|24
1621404040000|2021-05-19 06:00:40|21.85|21.6|21.85|21.6|21.85|21.6|21.85|21.6|4
1621404090000|2021-05-19 06:01:30|21.88|21.63|21.85|21.6|21.88|21.63|21.85|21.6|0
1621404160000|2021-05-19 06:02:40|21.88|21.63|21.88|21.63|21.88|21.63|21.88|21.63|0
1621404200000|2021-05-19 06:03:20|21.79|21.71|21.81|21.73|21.88|21.73|21.79|21.63|3
1621404210000|2021-05-19 06:03:30|21.79|21.71|21.81|21.73|21.83|21.73|21.79|21.58|66
1621404250000|2021-05-19 06:04:10|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|0
1621404270000|2021-05-19 06:04:30|21.87|21.62|21.87|21.62|21.87|21.62|21.87|21.62|8
1621404310000|2021-05-19 06:05:10|21.88|21.63|21.88|21.63|21.88|21.63|21.88|21.63|0
1621404380000|2021-05-19 06:06:20|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1621404410000|2021-05-19 06:06:50|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|0
1621404470000|2021-05-19 06:07:50|21.81|21.73|21.84|21.76|21.84|21.76|21.81|21.73|10
1621404510000|2021-05-19 06:08:30|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|2
1621404540000|2021-05-19 06:09:00|||||||||1
1621404560000|2021-05-19 06:09:20|21.84|21.76|21.86|21.78|21.86|21.78|21.84|21.76|2
1621404570000|2021-05-19 06:09:30|21.84|21.76|21.86|21.78|21.86|21.78|21.84|21.76|4
1621404620000|2021-05-19 06:10:20|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|3
1621404630000|2021-05-19 06:10:30|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|0
1621404650000|2021-05-19 06:10:50|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1621404660000|2021-05-19 06:11:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1621404760000|2021-05-19 06:12:40|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1621404830000|2021-05-19 06:13:50|21.94|21.86|21.96|21.88|21.98|21.9|21.94|21.86|50
1621404860000|2021-05-19 06:14:20|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1621404900000|2021-05-19 06:15:00|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|1
1621404940000|2021-05-19 06:15:40|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|1
1621405000000|2021-05-19 06:16:40|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1621405020000|2021-05-19 06:17:00|21.96|21.88|21.96|21.88|21.96|21.88|21.94|21.86|0
1621405030000|2021-05-19 06:17:10|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1621405040000|2021-05-19 06:17:20|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1621405060000|2021-05-19 06:17:40|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1621405070000|2021-05-19 06:17:50|21.96|21.88|21.96|21.88|21.96|21.88|21.94|21.86|0
1621405080000|2021-05-19 06:18:00|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|0
1621405090000|2021-05-19 06:18:10|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1621405110000|2021-05-19 06:18:30|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1621405180000|2021-05-19 06:19:40|21.96|21.88|21.96|21.88|21.96|21.88|21.94|21.86|0
1621405190000|2021-05-19 06:19:50|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1621405270000|2021-05-19 06:21:10|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1621405360000|2021-05-19 06:22:40|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1621405380000|2021-05-19 06:23:00|21.93|21.85|21.91|21.83|21.93|21.85|21.91|21.83|9
1621405400000|2021-05-19 06:23:20|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|8
1621405410000|2021-05-19 06:23:30|||||||||3
1621405500000|2021-05-19 06:25:00|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1621405510000|2021-05-19 06:25:10|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|0
1621405520000|2021-05-19 06:25:20|21.91|21.83|21.91|21.83|21.93|21.85|21.91|21.83|0
1621405590000|2021-05-19 06:26:30|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|5
1621405630000|2021-05-19 06:27:10|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|5
1621405650000|2021-05-19 06:27:30|||||||||1
1621405680000|2021-05-19 06:28:00|21.93|21.85|21.96|21.88|21.96|21.88|21.93|21.85|0
1621405800000|2021-05-19 06:30:00|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|0
1621405940000|2021-05-19 06:32:20|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1621405980000|2021-05-19 06:33:00|21.96|21.88|21.96|21.88|21.98|21.9|21.96|21.88|0
1621406060000|2021-05-19 06:34:20|21.98|21.9|21.98|21.9|21.98|21.9|21.96|21.88|17
1621406080000|2021-05-19 06:34:40|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1621406100000|2021-05-19 06:35:00|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|0
1621406120000|2021-05-19 06:35:20|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1621406130000|2021-05-19 06:35:30|22.01|21.93|22.01|21.93|22.03|21.95|22.01|21.93|1
1621406140000|2021-05-19 06:35:40|22.03|21.95|22.03|21.95|22.03|21.95|22.01|21.93|0
1621406180000|2021-05-19 06:36:20|22.01|21.93|22.01|21.93|22.01|21.93|21.99|21.91|6
1621406190000|2021-05-19 06:36:30|21.99|21.91|22.01|21.93|22.01|21.93|21.99|21.91|8
1621406200000|2021-05-19 06:36:40|21.99|21.91|22.01|21.93|22.01|21.93|21.99|21.91|9
1621406210000|2021-05-19 06:36:50|21.99|21.91|21.99|21.91|22.01|21.93|21.99|21.91|4
1621406220000|2021-05-19 06:37:00|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|2
1621406230000|2021-05-19 06:37:10|||||||||4
1621406240000|2021-05-19 06:37:20|21.99|21.91|22.01|21.93|22.01|21.93|21.99|21.91|2
1621406250000|2021-05-19 06:37:30|21.99|21.91|22.01|21.93|22.01|21.93|21.99|21.91|6
1621406260000|2021-05-19 06:37:40|21.99|21.91|22.01|21.93|22.01|21.93|21.99|21.91|6
1621406270000|2021-05-19 06:37:50|21.99|21.91|21.99|21.91|22.01|21.93|21.99|21.91|4
1621406280000|2021-05-19 06:38:00|22.01|21.93|22.01|21.93|22.01|21.93|21.99|21.91|10
1621406290000|2021-05-19 06:38:10|21.99|21.91|21.99|21.91|22.01|21.93|21.99|21.91|6
1621406330000|2021-05-19 06:38:50|21.98|21.9|21.96|21.88|21.98|21.9|21.94|21.86|9
1621406340000|2021-05-19 06:39:00|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1621406350000|2021-05-19 06:39:10|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|3
1621406400000|2021-05-19 06:40:00|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|2
1621406410000|2021-05-19 06:40:10|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|1
1621406420000|2021-05-19 06:40:20|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1621406430000|2021-05-19 06:40:30|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1621406440000|2021-05-19 06:40:40|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|0
1621406460000|2021-05-19 06:41:00|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|2
1621406480000|2021-05-19 06:41:20|21.93|21.85|21.91|21.83|21.93|21.85|21.91|21.83|36
1621406490000|2021-05-19 06:41:30|21.89|21.81|21.89|21.81|21.91|21.83|21.88|21.8|3
1621406500000|2021-05-19 06:41:40|21.88|21.8|21.84|21.76|21.88|21.8|21.84|21.76|49
1621406520000|2021-05-19 06:42:00|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|4
1621406530000|2021-05-19 06:42:10|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|0
1621406540000|2021-05-19 06:42:20|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|20
1621406580000|2021-05-19 06:43:00|21.74|21.66|21.76|21.68|21.76|21.68|21.74|21.66|1
1621406600000|2021-05-19 06:43:20|||||||||1
1621406640000|2021-05-19 06:44:00|21.74|21.66|21.76|21.68|21.76|21.68|21.74|21.66|0
1621406650000|2021-05-19 06:44:10|21.74|21.66|21.76|21.68|21.76|21.68|21.74|21.66|1
1621406670000|2021-05-19 06:44:30|21.79|21.71|21.76|21.68|21.79|21.71|21.76|21.68|0
1621406730000|2021-05-19 06:45:30|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1621406740000|2021-05-19 06:45:40|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1621406750000|2021-05-19 06:45:50|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1621406760000|2021-05-19 06:46:00|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|0
1621406780000|2021-05-19 06:46:20|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|3
1621406810000|2021-05-19 06:46:50|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1621406820000|2021-05-19 06:47:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|20
1621406880000|2021-05-19 06:48:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1621406930000|2021-05-19 06:48:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1621407000000|2021-05-19 06:50:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1621407090000|2021-05-19 06:51:30|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1621407100000|2021-05-19 06:51:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1621407170000|2021-05-19 06:52:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1621407180000|2021-05-19 06:53:00|21.79|21.71|21.76|21.68|21.79|21.71|21.76|21.68|0
1621407190000|2021-05-19 06:53:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1621407200000|2021-05-19 06:53:20|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1621407210000|2021-05-19 06:53:30|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1621407410000|2021-05-19 06:56:50|||||||||1
1621407450000|2021-05-19 06:57:30|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|12
1621407460000|2021-05-19 06:57:40|21.84|21.76|21.81|21.73|21.84|21.76|21.81|21.73|1
1621407480000|2021-05-19 06:58:00|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1621407530000|2021-05-19 06:58:50|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1621407540000|2021-05-19 06:59:00|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1621407570000|2021-05-19 06:59:30|21.86|21.78|21.86|21.78|21.88|21.8|21.86|21.78|2
1621407580000|2021-05-19 06:59:40|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1621407590000|2021-05-19 06:59:50|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1621407600000|2021-05-19 07:00:00|21.91|21.83|21.91|21.83|21.93|21.85|21.88|21.8|84
1621407610000|2021-05-19 07:00:10|21.93|21.85|22.01|21.93|22.01|21.93|21.91|21.83|2
1621407620000|2021-05-19 07:00:20|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1621407630000|2021-05-19 07:00:30|22.08|22|22.1|22.02|22.1|22.02|22.08|22|27
1621407640000|2021-05-19 07:00:40|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1621407650000|2021-05-19 07:00:50|22.1|22.02|22.13|22.05|22.13|22.05|22.08|22|4
1621407660000|2021-05-19 07:01:00|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|12
1621407670000|2021-05-19 07:01:10|22.13|22.05|22.18|22.1|22.18|22.1|22.13|22.05|17
1621407680000|2021-05-19 07:01:20|22.15|22.07|22.13|22.05|22.18|22.1|22.13|22.05|16
1621407690000|2021-05-19 07:01:30|||||||||1
1621407700000|2021-05-19 07:01:40|||||||||1
1621407710000|2021-05-19 07:01:50|||||||||2
1621407720000|2021-05-19 07:02:00|||||||||1
1621407730000|2021-05-19 07:02:10|22.15|22.07|22.13|22.05|22.18|22.1|22.13|22.05|50
1621407740000|2021-05-19 07:02:20|||||||||1
1621407750000|2021-05-19 07:02:30|22.18|22.1|22.15|22.07|22.18|22.1|22.15|22.07|18
1621407760000|2021-05-19 07:02:40|22.18|22.1|22.15|22.07|22.18|22.1|22.15|22.07|0
1621407770000|2021-05-19 07:02:50|22.18|22.1|22.18|22.1|22.23|22.15|22.18|22.1|21
1621407780000|2021-05-19 07:03:00|22.2|22.12|22.2|22.12|22.2|22.12|22.18|22.1|0
1621407790000|2021-05-19 07:03:10|22.18|22.1|22.13|22.05|22.18|22.1|22.13|22.05|117
1621407800000|2021-05-19 07:03:20|||||||||9
1621407810000|2021-05-19 07:03:30|22.18|22.1|22.18|22.1|22.18|22.1|22.15|22.07|55
1621407840000|2021-05-19 07:04:00|22.2|22.12|22.18|22.1|22.2|22.12|22.18|22.1|0
1621407850000|2021-05-19 07:04:10|22.2|22.12|22.23|22.15|22.23|22.15|22.18|22.1|20
1621407870000|2021-05-19 07:04:30|22.28|22.2|22.25|22.17|22.28|22.2|22.25|22.17|10
1621407880000|2021-05-19 07:04:40|22.28|22.2|22.28|22.2|22.28|22.2|22.25|22.17|0
1621407890000|2021-05-19 07:04:50|22.25|22.17|22.28|22.2|22.28|22.2|22.25|22.17|0
1621407900000|2021-05-19 07:05:00|22.23|22.15|22.25|22.17|22.28|22.2|22.23|22.15|13
1621407910000|2021-05-19 07:05:10|22.23|22.15|22.25|22.17|22.25|22.17|22.23|22.15|0
1621407920000|2021-05-19 07:05:20|22.23|22.15|22.28|22.2|22.28|22.2|22.23|22.15|6
1621407970000|2021-05-19 07:06:10|22.3|22.22|22.3|22.22|22.33|22.25|22.28|22.2|43
1621407980000|2021-05-19 07:06:20|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1621408010000|2021-05-19 07:06:50|22.25|22.17|22.23|22.15|22.25|22.17|22.23|22.15|58
1621408020000|2021-05-19 07:07:00|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|84
1621408030000|2021-05-19 07:07:10|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|8
1621408040000|2021-05-19 07:07:20|22.23|22.15|22.23|22.15|22.25|22.17|22.23|22.15|1
1621408050000|2021-05-19 07:07:30|22.25|22.17|22.23|22.15|22.25|22.17|22.23|22.15|0
1621408060000|2021-05-19 07:07:40|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1621408070000|2021-05-19 07:07:50|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1621408080000|2021-05-19 07:08:00|22.2|22.12|22.18|22.1|22.2|22.12|22.18|22.1|0
1621408090000|2021-05-19 07:08:10|22.2|22.12|22.18|22.1|22.2|22.12|22.18|22.1|0
1621408110000|2021-05-19 07:08:30|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|14
1621408120000|2021-05-19 07:08:40|22.18|22.1|22.13|22.05|22.18|22.1|22.13|22.05|7
1621408140000|2021-05-19 07:09:00|22.15|22.07|22.18|22.1|22.18|22.1|22.15|22.07|0
1621408160000|2021-05-19 07:09:20|22.13|22.05|22.18|22.1|22.18|22.1|22.13|22.05|1
1621408170000|2021-05-19 07:09:30|22.2|22.12|22.18|22.1|22.2|22.12|22.18|22.1|0
1621408180000|2021-05-19 07:09:40|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|6
1621408190000|2021-05-19 07:09:50|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1621408200000|2021-05-19 07:10:00|22.25|22.17|22.25|22.17|22.28|22.2|22.25|22.17|20
1621408210000|2021-05-19 07:10:10|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1621408220000|2021-05-19 07:10:20|22.25|22.17|22.23|22.15|22.25|22.17|22.23|22.15|4
1621408240000|2021-05-19 07:10:40|22.25|22.17|22.23|22.15|22.25|22.17|22.23|22.15|0
1621408250000|2021-05-19 07:10:50|22.25|22.17|22.23|22.15|22.25|22.17|22.23|22.15|6
1621408270000|2021-05-19 07:11:10|22.2|22.12|22.23|22.15|22.23|22.15|22.2|22.12|14
1621408280000|2021-05-19 07:11:20|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|28
1621408290000|2021-05-19 07:11:30|22.18|22.1|22.23|22.15|22.23|22.15|22.18|22.1|1
1621408300000|2021-05-19 07:11:40|22.18|22.1|22.23|22.15|22.23|22.15|22.18|22.1|3
1621408310000|2021-05-19 07:11:50|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|3
1621408320000|2021-05-19 07:12:00|22.18|22.1|22.18|22.1|22.2|22.12|22.18|22.1|0
1621408330000|2021-05-19 07:12:10|22.2|22.12|22.18|22.1|22.2|22.12|22.18|22.1|7
1621408340000|2021-05-19 07:12:20|22.2|22.12|22.2|22.12|22.2|22.12|22.18|22.1|4
1621408350000|2021-05-19 07:12:30|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1621408380000|2021-05-19 07:13:00|22.15|22.07|22.13|22.05|22.15|22.07|22.13|22.05|24
1621408390000|2021-05-19 07:13:10|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|93
1621408400000|2021-05-19 07:13:20|22.13|22.05|22.1|22.02|22.13|22.05|22.08|22|1
1621408410000|2021-05-19 07:13:30|22.08|22|22.08|22|22.08|22|22.08|22|0
1621408420000|2021-05-19 07:13:40|22.05|21.97|22.03|21.95|22.08|22|22.03|21.95|11
1621408430000|2021-05-19 07:13:50|22.05|21.97|22.08|22|22.08|22|22.03|21.95|25
1621408440000|2021-05-19 07:14:00|22.1|22.02|22.13|22.05|22.13|22.05|22.1|22.02|69
1621408450000|2021-05-19 07:14:10|22.1|22.02|22.1|22.02|22.13|22.05|22.1|22.02|0
1621408460000|2021-05-19 07:14:20|22.08|22|22.08|22|22.08|22|22.08|22|0
1621408500000|2021-05-19 07:15:00|22.1|22.02|22.13|22.05|22.13|22.05|22.08|22|17
1621408510000|2021-05-19 07:15:10|22.15|22.07|22.18|22.1|22.18|22.1|22.13|22.05|212
1621408520000|2021-05-19 07:15:20|22.13|22.05|22.2|22.12|22.2|22.12|22.13|22.05|41
1621408530000|2021-05-19 07:15:30|22.23|22.15|22.23|22.15|22.23|22.15|22.18|22.1|1
1621408540000|2021-05-19 07:15:40|22.2|22.12|22.23|22.15|22.23|22.15|22.2|22.12|0
1621408550000|2021-05-19 07:15:50|22.25|22.17|22.28|22.2|22.28|22.2|22.25|22.17|10
1621408560000|2021-05-19 07:16:00|22.3|22.22|22.32|22.24|22.32|22.24|22.3|22.22|18
1621408570000|2021-05-19 07:16:10|22.33|22.25|22.3|22.22|22.33|22.25|22.3|22.22|17
1621408580000|2021-05-19 07:16:20|22.32|22.24|22.28|22.2|22.32|22.24|22.28|22.2|2
1621408590000|2021-05-19 07:16:30|22.25|22.17|22.23|22.15|22.25|22.17|22.23|22.15|0
1621408610000|2021-05-19 07:16:50|22.2|22.12|22.18|22.1|22.23|22.15|22.18|22.1|23
1621408630000|2021-05-19 07:17:10|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|32
1621408640000|2021-05-19 07:17:20|22.13|22.05|22.13|22.05|22.13|22.05|22.1|22.02|4
1621408650000|2021-05-19 07:17:30|22.1|22.02|22.08|22|22.1|22.02|22.08|22|31
1621408660000|2021-05-19 07:17:40|||||||||3
1621408670000|2021-05-19 07:17:50|22.05|21.97|22.05|21.97|22.05|21.97|22.03|21.95|48
1621408680000|2021-05-19 07:18:00|22.08|22|22.03|21.95|22.08|22|22.03|21.95|2
1621408690000|2021-05-19 07:18:10|||||||||1
1621408700000|2021-05-19 07:18:20|22.08|22|22.08|22|22.08|22|22.03|21.95|80
1621408710000|2021-05-19 07:18:30|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|12
1621408720000|2021-05-19 07:18:40|22.03|21.95|22.03|21.95|22.08|22|22.03|21.95|0
1621408740000|2021-05-19 07:19:00|||||||||4
1621408750000|2021-05-19 07:19:10|21.98|21.9|21.98|21.9|22|21.92|21.98|21.9|115
1621408760000|2021-05-19 07:19:20|21.95|21.87|21.98|21.9|21.98|21.9|21.95|21.87|84
1621408780000|2021-05-19 07:19:40|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|5
1621408790000|2021-05-19 07:19:50|21.93|21.85|21.9|21.82|21.93|21.85|21.9|21.82|0
1621408800000|2021-05-19 07:20:00|21.93|21.85|21.93|21.85|21.95|21.87|21.93|21.85|16
1621408810000|2021-05-19 07:20:10|21.95|21.87|21.98|21.9|21.98|21.9|21.95|21.87|20
1621408870000|2021-05-19 07:21:10|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|14
1621408880000|2021-05-19 07:21:20|22.08|22|22.08|22|22.08|22|22.08|22|0
1621408890000|2021-05-19 07:21:30|22.12|22.04|22.13|22.05|22.13|22.05|22.1|22.02|28
1621408910000|2021-05-19 07:21:50|22.12|22.04|22.13|22.05|22.13|22.05|22.12|22.04|11
1621408920000|2021-05-19 07:22:00|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1621408940000|2021-05-19 07:22:20|22.17|22.09|22.15|22.07|22.17|22.09|22.13|22.05|23
1621408950000|2021-05-19 07:22:30|22.13|22.05|22.15|22.07|22.15|22.07|22.13|22.05|2
1621408960000|2021-05-19 07:22:40|22.17|22.09|22.13|22.05|22.17|22.09|22.13|22.05|6
1621408970000|2021-05-19 07:22:50|22.15|22.07|22.17|22.09|22.17|22.09|22.15|22.07|9
1621408980000|2021-05-19 07:23:00|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|79
1621408990000|2021-05-19 07:23:10|22.27|22.19|22.25|22.17|22.27|22.19|22.25|22.17|19
1621409000000|2021-05-19 07:23:20|22.27|22.19|22.27|22.19|22.27|22.19|22.25|22.17|12
1621409010000|2021-05-19 07:23:30|22.25|22.17|22.22|22.14|22.27|22.19|22.22|22.14|31
1621409020000|2021-05-19 07:23:40|22.25|22.17|22.27|22.19|22.27|22.19|22.22|22.14|0
1621409030000|2021-05-19 07:23:50|22.25|22.17|22.22|22.14|22.27|22.19|22.22|22.14|80
1621409040000|2021-05-19 07:24:00|22.27|22.19|22.22|22.14|22.27|22.19|22.22|22.14|25
1621409050000|2021-05-19 07:24:10|||||||||10
1621409060000|2021-05-19 07:24:20|22.2|22.12|22.17|22.09|22.2|22.12|22.17|22.09|24
1621409070000|2021-05-19 07:24:30|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|3
1621409080000|2021-05-19 07:24:40|22.17|22.09|22.22|22.14|22.22|22.14|22.17|22.09|2
1621409090000|2021-05-19 07:24:50|22.2|22.12|22.17|22.09|22.2|22.12|22.17|22.09|52
1621409100000|2021-05-19 07:25:00|22.13|22.05|22.17|22.09|22.17|22.09|22.12|22.04|56
1621409130000|2021-05-19 07:25:30|22.2|22.12|22.22|22.14|22.22|22.14|22.2|22.12|0
1621409160000|2021-05-19 07:26:00|22.2|22.12|22.22|22.14|22.22|22.14|22.2|22.12|37
1621409180000|2021-05-19 07:26:20|22.25|22.17|22.22|22.14|22.25|22.17|22.22|22.14|8
1621409200000|2021-05-19 07:26:40|22.25|22.17|22.25|22.17|22.25|22.17|22.22|22.14|0
1621409210000|2021-05-19 07:26:50|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1621409240000|2021-05-19 07:27:20|22.32|22.24|22.3|22.22|22.32|22.24|22.3|22.22|88
1621409250000|2021-05-19 07:27:30|22.27|22.19|22.27|22.19|22.3|22.22|22.27|22.19|7
1621409260000|2021-05-19 07:27:40|22.25|22.17|22.22|22.14|22.25|22.17|22.22|22.14|8
1621409270000|2021-05-19 07:27:50|22.2|22.12|22.22|22.14|22.22|22.14|22.2|22.12|2
1621409280000|2021-05-19 07:28:00|22.2|22.12|22.17|22.09|22.2|22.12|22.17|22.09|1
1621409290000|2021-05-19 07:28:10|22.2|22.12|22.22|22.14|22.22|22.14|22.2|22.12|5
1621409300000|2021-05-19 07:28:20|22.2|22.12|22.22|22.14|22.22|22.14|22.2|22.12|0
1621409330000|2021-05-19 07:28:50|22.25|22.17|22.22|22.14|22.27|22.19|22.22|22.14|157
1621409340000|2021-05-19 07:29:00|||||||||1
1621409400000|2021-05-19 07:30:00|22.25|22.17|22.25|22.17|22.27|22.19|22.25|22.17|13
1621409410000|2021-05-19 07:30:10|22.27|22.19|22.27|22.19|22.32|22.24|22.27|22.19|5
1621409420000|2021-05-19 07:30:20|22.3|22.22|22.27|22.19|22.3|22.22|22.27|22.19|0
1621409440000|2021-05-19 07:30:40|22.25|22.17|22.27|22.19|22.27|22.19|22.25|22.17|0
1621409460000|2021-05-19 07:31:00|22.3|22.22|22.3|22.22|22.32|22.24|22.3|22.22|4
1621409470000|2021-05-19 07:31:10|22.32|22.24|22.32|22.24|22.32|22.24|22.3|22.22|0
1621409480000|2021-05-19 07:31:20|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|4
1621409490000|2021-05-19 07:31:30|22.27|22.19|22.3|22.22|22.3|22.22|22.27|22.19|2
1621409500000|2021-05-19 07:31:40|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|11
1621409510000|2021-05-19 07:31:50|22.25|22.17|22.25|22.17|22.27|22.19|22.25|22.17|4
1621409520000|2021-05-19 07:32:00|22.22|22.14|22.22|22.14|22.25|22.17|22.22|22.14|5
1621409530000|2021-05-19 07:32:10|22.25|22.17|22.22|22.14|22.25|22.17|22.22|22.14|0
1621409540000|2021-05-19 07:32:20|22.25|22.17|22.25|22.17|22.25|22.17|22.22|22.14|15
1621409550000|2021-05-19 07:32:30|22.27|22.19|22.22|22.14|22.27|22.19|22.22|22.14|4
1621409560000|2021-05-19 07:32:40|22.25|22.17|22.22|22.14|22.25|22.17|22.22|22.14|3
1621409570000|2021-05-19 07:32:50|22.25|22.17|22.22|22.14|22.25|22.17|22.22|22.14|2
1621409580000|2021-05-19 07:33:00|22.25|22.17|22.22|22.14|22.25|22.17|22.22|22.14|13
1621409590000|2021-05-19 07:33:10|22.25|22.17|22.25|22.17|22.27|22.19|22.25|22.17|24
1621409600000|2021-05-19 07:33:20|22.27|22.19|22.27|22.19|22.27|22.19|22.25|22.17|2
1621409610000|2021-05-19 07:33:30|22.32|22.24|22.27|22.19|22.32|22.24|22.27|22.19|12
1621409620000|2021-05-19 07:33:40|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|0
1621409630000|2021-05-19 07:33:50|||||||||4
1621409640000|2021-05-19 07:34:00|||||||||4
1621409650000|2021-05-19 07:34:10|22.22|22.14|22.27|22.19|22.27|22.19|22.22|22.14|19
1621409660000|2021-05-19 07:34:20|22.25|22.17|22.27|22.19|22.27|22.19|22.25|22.17|5
1621409670000|2021-05-19 07:34:30|22.25|22.17|22.27|22.19|22.27|22.19|22.25|22.17|2
1621409680000|2021-05-19 07:34:40|||||||||2
1621409700000|2021-05-19 07:35:00|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|17
1621409710000|2021-05-19 07:35:10|22.32|22.24|22.29|22.21|22.32|22.24|22.29|22.21|0
1621409720000|2021-05-19 07:35:20|22.32|22.24|22.29|22.21|22.32|22.24|22.29|22.21|13
1621409730000|2021-05-19 07:35:30|22.27|22.19|22.32|22.24|22.32|22.24|22.27|22.19|2
1621409740000|2021-05-19 07:35:40|||||||||4
1621409760000|2021-05-19 07:36:00|||||||||5
1621409770000|2021-05-19 07:36:10|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|17
1621409780000|2021-05-19 07:36:20|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1621409790000|2021-05-19 07:36:30|22.29|22.21|22.29|22.21|22.32|22.24|22.27|22.19|8
1621409800000|2021-05-19 07:36:40|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|5
1621409820000|2021-05-19 07:37:00|22.25|22.17|22.25|22.17|22.27|22.19|22.25|22.17|27
1621409830000|2021-05-19 07:37:10|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1621409840000|2021-05-19 07:37:20|||||||||6
1621409850000|2021-05-19 07:37:30|||||||||3
1621409870000|2021-05-19 07:37:50|||||||||3
1621409880000|2021-05-19 07:38:00|22.2|22.12|22.2|22.12|22.22|22.14|22.2|22.12|54
1621409890000|2021-05-19 07:38:10|22.22|22.14|22.2|22.12|22.22|22.14|22.2|22.12|2
1621409900000|2021-05-19 07:38:20|22.22|22.14|22.22|22.14|22.22|22.14|22.2|22.12|3
1621409910000|2021-05-19 07:38:30|22.2|22.12|22.22|22.14|22.22|22.14|22.2|22.12|0
1621409920000|2021-05-19 07:38:40|||||||||5
1621409930000|2021-05-19 07:38:50|22.17|22.09|22.22|22.14|22.22|22.14|22.17|22.09|12
1621409940000|2021-05-19 07:39:00|22.25|22.17|22.25|22.17|22.25|22.17|22.22|22.14|5
1621409950000|2021-05-19 07:39:10|22.22|22.14|22.25|22.17|22.25|22.17|22.22|22.14|6
1621409960000|2021-05-19 07:39:20|22.22|22.14|22.25|22.17|22.25|22.17|22.22|22.14|0
1621409970000|2021-05-19 07:39:30|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|2
1621409980000|2021-05-19 07:39:40|||||||||4
1621410000000|2021-05-19 07:40:00|22.25|22.17|22.25|22.17|22.25|22.17|22.22|22.14|44
1621410010000|2021-05-19 07:40:10|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1621410020000|2021-05-19 07:40:20|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|18
1621410030000|2021-05-19 07:40:30|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1621410040000|2021-05-19 07:40:40|22.3|22.22|22.29|22.21|22.3|22.22|22.29|22.21|0
1621410050000|2021-05-19 07:40:50|22.32|22.24|22.29|22.21|22.32|22.24|22.29|22.21|2
1621410060000|2021-05-19 07:41:00|22.27|22.19|22.27|22.19|22.29|22.21|22.27|22.19|0
1621410070000|2021-05-19 07:41:10|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|0
1621410080000|2021-05-19 07:41:20|22.25|22.17|22.22|22.14|22.25|22.17|22.2|22.12|1
1621410090000|2021-05-19 07:41:30|22.2|22.12|22.2|22.12|22.22|22.14|22.17|22.09|20
1621410100000|2021-05-19 07:41:40|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1621410120000|2021-05-19 07:42:00|22.2|22.12|22.17|22.09|22.2|22.12|22.17|22.09|0
1621410140000|2021-05-19 07:42:20|22.15|22.07|22.15|22.07|22.17|22.09|22.15|22.07|38
1621410150000|2021-05-19 07:42:30|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|1
1621410170000|2021-05-19 07:42:50|22.12|22.04|22.15|22.07|22.15|22.07|22.12|22.04|2
1621410180000|2021-05-19 07:43:00|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1621410200000|2021-05-19 07:43:20|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|25
1621410210000|2021-05-19 07:43:30|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1621410220000|2021-05-19 07:43:40|||||||||2
1621410240000|2021-05-19 07:44:00|22.15|22.07|22.15|22.07|22.17|22.09|22.12|22.04|25
1621410250000|2021-05-19 07:44:10|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|1
1621410300000|2021-05-19 07:45:00|22.1|22.02|22.12|22.04|22.15|22.07|22.1|22.02|51
1621410310000|2021-05-19 07:45:10|22.13|22.05|22.12|22.04|22.15|22.07|22.12|22.04|21
1621410330000|2021-05-19 07:45:30|22.15|22.07|22.12|22.04|22.15|22.07|22.12|22.04|0
1621410340000|2021-05-19 07:45:40|22.15|22.07|22.12|22.04|22.15|22.07|22.12|22.04|0
1621410360000|2021-05-19 07:46:00|||||||||9
1621410390000|2021-05-19 07:46:30|||||||||4
1621410410000|2021-05-19 07:46:50|22.15|22.07|22.17|22.09|22.17|22.09|22.15|22.07|3
1621410420000|2021-05-19 07:47:00|22.15|22.07|22.17|22.09|22.17|22.09|22.15|22.07|0
1621410440000|2021-05-19 07:47:20|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|148
1621410450000|2021-05-19 07:47:30|22.2|22.12|22.17|22.09|22.2|22.12|22.17|22.09|104
1621410460000|2021-05-19 07:47:40|22.2|22.12|22.17|22.09|22.2|22.12|22.17|22.09|0
1621410530000|2021-05-19 07:48:50|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|1
1621410540000|2021-05-19 07:49:00|22.17|22.09|22.17|22.09|22.2|22.12|22.17|22.09|0
1621410580000|2021-05-19 07:49:40|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|65
1621410620000|2021-05-19 07:50:20|22.08|22|22.1|22.02|22.1|22.02|22.07|21.99|5
1621410630000|2021-05-19 07:50:30|22.07|21.99|22.07|21.99|22.1|22.02|22.07|21.99|6
1621410640000|2021-05-19 07:50:40|||||||||1
1621410680000|2021-05-19 07:51:20|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|26
1621410700000|2021-05-19 07:51:40|22.15|22.07|22.17|22.09|22.17|22.09|22.12|22.04|3
1621410710000|2021-05-19 07:51:50|22.2|22.12|22.2|22.12|22.22|22.14|22.17|22.09|41
1621410720000|2021-05-19 07:52:00|22.22|22.14|22.2|22.12|22.22|22.14|22.17|22.09|0
1621410730000|2021-05-19 07:52:10|22.17|22.09|22.2|22.12|22.2|22.12|22.17|22.09|0
1621410740000|2021-05-19 07:52:20|22.17|22.09|22.22|22.14|22.22|22.14|22.17|22.09|10
1621410770000|2021-05-19 07:52:50|22.27|22.19|22.27|22.19|22.27|22.19|22.25|22.17|21
1621410780000|2021-05-19 07:53:00|22.25|22.17|22.27|22.19|22.27|22.19|22.25|22.17|0
1621410790000|2021-05-19 07:53:10|22.22|22.14|22.22|22.14|22.25|22.17|22.22|22.14|18
1621410800000|2021-05-19 07:53:20|22.25|22.17|22.22|22.14|22.25|22.17|22.22|22.14|0
1621410810000|2021-05-19 07:53:30|22.25|22.17|22.25|22.17|22.27|22.19|22.25|22.17|11
1621410820000|2021-05-19 07:53:40|22.27|22.19|22.27|22.19|22.27|22.19|22.25|22.17|0
1621410830000|2021-05-19 07:53:50|22.32|22.24|22.29|22.21|22.32|22.24|22.27|22.19|23
1621410840000|2021-05-19 07:54:00|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1621410850000|2021-05-19 07:54:10|22.25|22.17|22.27|22.19|22.27|22.19|22.25|22.17|0
1621410870000|2021-05-19 07:54:30|22.29|22.21|22.29|22.21|22.29|22.21|22.27|22.19|2
1621410880000|2021-05-19 07:54:40|22.27|22.19|22.29|22.21|22.32|22.24|22.27|22.19|24
1621410890000|2021-05-19 07:54:50|22.27|22.19|22.27|22.19|22.29|22.21|22.27|22.19|0
1621410910000|2021-05-19 07:55:10|||||||||2
1621410930000|2021-05-19 07:55:30|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|0
1621410950000|2021-05-19 07:55:50|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|0
1621411000000|2021-05-19 07:56:40|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|0
1621411010000|2021-05-19 07:56:50|22.32|22.24|22.32|22.24|22.32|22.24|22.29|22.21|0
1621411020000|2021-05-19 07:57:00|22.29|22.21|22.32|22.24|22.32|22.24|22.29|22.21|19
1621411030000|2021-05-19 07:57:10|22.29|22.21|22.27|22.19|22.32|22.24|22.27|22.19|0
1621411040000|2021-05-19 07:57:20|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|0
1621411050000|2021-05-19 07:57:30|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|0
1621411100000|2021-05-19 07:58:20|22.29|22.21|22.32|22.24|22.32|22.24|22.29|22.21|5
1621411120000|2021-05-19 07:58:40|||||||||6
1621411130000|2021-05-19 07:58:50|||||||||15
1621411140000|2021-05-19 07:59:00|||||||||2
1621411150000|2021-05-19 07:59:10|22.34|22.26|22.34|22.26|22.37|22.29|22.32|22.24|22
1621411160000|2021-05-19 07:59:20|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|3
1621411170000|2021-05-19 07:59:30|22.34|22.26|22.32|22.24|22.34|22.26|22.32|22.24|10
1621411180000|2021-05-19 07:59:40|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|23
1621411190000|2021-05-19 07:59:50|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|1
1621411200000|2021-05-19 08:00:00|22.29|22.21|22.37|22.29|22.37|22.29|22.29|22.21|6
1621411210000|2021-05-19 08:00:10|22.32|22.24|22.37|22.29|22.37|22.29|22.32|22.24|7
1621411220000|2021-05-19 08:00:20|22.34|22.26|22.34|22.26|22.37|22.29|22.32|22.24|0
1621411230000|2021-05-19 08:00:30|22.37|22.29|22.37|22.29|22.37|22.29|22.34|22.26|2
1621411240000|2021-05-19 08:00:40|22.34|22.26|22.32|22.24|22.34|22.26|22.32|22.24|0
1621411260000|2021-05-19 08:01:00|22.29|22.21|22.29|22.21|22.29|22.21|22.27|22.19|8
1621411270000|2021-05-19 08:01:10|22.32|22.24|22.29|22.21|22.32|22.24|22.27|22.19|0
1621411280000|2021-05-19 08:01:20|22.32|22.24|22.29|22.21|22.32|22.24|22.27|22.19|0
1621411290000|2021-05-19 08:01:30|22.32|22.24|22.27|22.19|22.32|22.24|22.27|22.19|0
1621411300000|2021-05-19 08:01:40|22.29|22.21|22.32|22.24|22.32|22.24|22.29|22.21|0
1621411310000|2021-05-19 08:01:50|||||||||2
1621411330000|2021-05-19 08:02:10|||||||||3
1621411340000|2021-05-19 08:02:20|||||||||2
1621411350000|2021-05-19 08:02:30|||||||||5
1621411360000|2021-05-19 08:02:40|22.34|22.26|22.32|22.24|22.37|22.29|22.32|22.24|3
1621411370000|2021-05-19 08:02:50|||||||||8
1621411390000|2021-05-19 08:03:10|||||||||5
1621411400000|2021-05-19 08:03:20|||||||||5
1621411410000|2021-05-19 08:03:30|||||||||3
1621411430000|2021-05-19 08:03:50|||||||||2
1621411440000|2021-05-19 08:04:00|||||||||2
1621411460000|2021-05-19 08:04:20|||||||||2
1621411470000|2021-05-19 08:04:30|22.27|22.19|22.27|22.19|22.29|22.21|22.27|22.19|0
1621411480000|2021-05-19 08:04:40|||||||||5
1621411490000|2021-05-19 08:04:50|||||||||3
1621411500000|2021-05-19 08:05:00|22.29|22.21|22.29|22.21|22.29|22.21|22.27|22.19|2
1621411510000|2021-05-19 08:05:10|22.32|22.24|22.27|22.19|22.32|22.24|22.27|22.19|5
1621411520000|2021-05-19 08:05:20|||||||||5
1621411540000|2021-05-19 08:05:40|22.24|22.16|22.24|22.16|22.27|22.19|22.24|22.16|14
1621411550000|2021-05-19 08:05:50|22.27|22.19|22.27|22.19|22.27|22.19|22.24|22.16|13
1621411560000|2021-05-19 08:06:00|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|11
1621411570000|2021-05-19 08:06:10|22.27|22.19|22.24|22.16|22.27|22.19|22.24|22.16|7
1621411580000|2021-05-19 08:06:20|22.27|22.19|22.22|22.14|22.27|22.19|22.22|22.14|9
1621411590000|2021-05-19 08:06:30|||||||||4
1621411610000|2021-05-19 08:06:50|22.24|22.16|22.24|22.16|22.27|22.19|22.24|22.16|86
1621411630000|2021-05-19 08:07:10|22.27|22.19|22.24|22.16|22.27|22.19|22.24|22.16|0
1621411640000|2021-05-19 08:07:20|22.27|22.19|22.27|22.19|22.27|22.19|22.24|22.16|0
1621411650000|2021-05-19 08:07:30|22.24|22.16|22.24|22.16|22.27|22.19|22.24|22.16|7
1621411660000|2021-05-19 08:07:40|22.27|22.19|22.27|22.19|22.27|22.19|22.24|22.16|4
1621411670000|2021-05-19 08:07:50|22.24|22.16|22.27|22.19|22.27|22.19|22.24|22.16|0
1621411750000|2021-05-19 08:09:10|||||||||1
1621411770000|2021-05-19 08:09:30|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|21
1621411790000|2021-05-19 08:09:50|22.34|22.26|22.32|22.24|22.37|22.29|22.32|22.24|19
1621411800000|2021-05-19 08:10:00|||||||||1
1621411810000|2021-05-19 08:10:10|22.29|22.21|22.32|22.24|22.32|22.24|22.29|22.21|6
1621411820000|2021-05-19 08:10:20|22.29|22.21|22.32|22.24|22.32|22.24|22.29|22.21|0
1621411850000|2021-05-19 08:10:50|||||||||1
1621411870000|2021-05-19 08:11:10|22.29|22.21|22.29|22.21|22.29|22.21|22.27|22.19|0
1621411880000|2021-05-19 08:11:20|22.32|22.24|22.29|22.21|22.32|22.24|22.29|22.21|2
1621411890000|2021-05-19 08:11:30|22.32|22.24|22.29|22.21|22.32|22.24|22.29|22.21|7
1621411900000|2021-05-19 08:11:40|22.27|22.19|22.27|22.19|22.29|22.21|22.27|22.19|0
1621411920000|2021-05-19 08:12:00|22.22|22.14|22.25|22.17|22.25|22.17|22.22|22.14|20
1621411930000|2021-05-19 08:12:10|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1621411970000|2021-05-19 08:12:50|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1621411980000|2021-05-19 08:13:00|22.3|22.22|22.34|22.26|22.37|22.29|22.3|22.22|10
1621411990000|2021-05-19 08:13:10|22.32|22.24|22.37|22.29|22.37|22.29|22.32|22.24|8
1621412000000|2021-05-19 08:13:20|22.34|22.26|22.37|22.29|22.37|22.29|22.32|22.24|5
1621412010000|2021-05-19 08:13:30|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|5
1621412020000|2021-05-19 08:13:40|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1621412030000|2021-05-19 08:13:50|22.34|22.26|22.34|22.26|22.34|22.26|22.32|22.24|0
1621412040000|2021-05-19 08:14:00|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|0
1621412050000|2021-05-19 08:14:10|22.32|22.24|22.37|22.29|22.37|22.29|22.32|22.24|0
1621412060000|2021-05-19 08:14:20|22.34|22.26|22.37|22.29|22.37|22.29|22.34|22.26|0
1621412070000|2021-05-19 08:14:30|22.42|22.34|22.42|22.34|22.42|22.34|22.39|22.31|5
1621412080000|2021-05-19 08:14:40|22.39|22.31|22.47|22.39|22.47|22.39|22.39|22.31|0
1621412090000|2021-05-19 08:14:50|22.44|22.36|22.42|22.34|22.47|22.39|22.42|22.34|12
1621412100000|2021-05-19 08:15:00|22.44|22.36|22.44|22.36|22.44|22.36|22.42|22.34|0
1621412110000|2021-05-19 08:15:10|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1621412120000|2021-05-19 08:15:20|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|128
1621412130000|2021-05-19 08:15:30|22.49|22.41|22.52|22.44|22.52|22.44|22.47|22.39|32
1621412140000|2021-05-19 08:15:40|22.51|22.43|22.47|22.39|22.52|22.44|22.47|22.39|20
1621412150000|2021-05-19 08:15:50|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|0
1621412170000|2021-05-19 08:16:10|22.49|22.41|22.49|22.41|22.49|22.41|22.47|22.39|0
1621412180000|2021-05-19 08:16:20|22.47|22.39|22.47|22.39|22.49|22.41|22.47|22.39|0
1621412190000|2021-05-19 08:16:30|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|0
1621412200000|2021-05-19 08:16:40|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|36
1621412210000|2021-05-19 08:16:50|22.54|22.46|22.52|22.44|22.56|22.48|22.52|22.44|9
1621412220000|2021-05-19 08:17:00|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1621412230000|2021-05-19 08:17:10|22.52|22.44|22.54|22.46|22.54|22.46|22.52|22.44|0
1621412240000|2021-05-19 08:17:20|22.52|22.44|22.54|22.46|22.54|22.46|22.52|22.44|0
1621412250000|2021-05-19 08:17:30|22.52|22.44|22.54|22.46|22.54|22.46|22.52|22.44|10
1621412260000|2021-05-19 08:17:40|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1621412320000|2021-05-19 08:18:40|||||||||20
1621412380000|2021-05-19 08:19:40|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|2
1621412390000|2021-05-19 08:19:50|22.57|22.49|22.54|22.46|22.57|22.49|22.52|22.44|22
1621412400000|2021-05-19 08:20:00|22.56|22.48|22.61|22.53|22.61|22.53|22.56|22.48|253
1621412410000|2021-05-19 08:20:10|22.59|22.51|22.61|22.53|22.61|22.53|22.59|22.51|10
1621412420000|2021-05-19 08:20:20|22.59|22.51|22.61|22.53|22.61|22.53|22.57|22.49|0
1621412460000|2021-05-19 08:21:00|||||||||1
1621412470000|2021-05-19 08:21:10|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|0
1621412480000|2021-05-19 08:21:20|22.57|22.49|22.56|22.48|22.57|22.49|22.56|22.48|40
1621412490000|2021-05-19 08:21:30|22.54|22.46|22.56|22.48|22.56|22.48|22.54|22.46|0
1621412500000|2021-05-19 08:21:40|22.57|22.49|22.57|22.49|22.57|22.49|22.56|22.48|50
1621412520000|2021-05-19 08:22:00|22.61|22.53|22.57|22.49|22.61|22.53|22.57|22.49|41
1621412530000|2021-05-19 08:22:10|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|1
1621412550000|2021-05-19 08:22:30|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|31
1621412560000|2021-05-19 08:22:40|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|38
1621412570000|2021-05-19 08:22:50|22.56|22.48|22.57|22.49|22.57|22.49|22.56|22.48|0
1621412580000|2021-05-19 08:23:00|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|8
1621412600000|2021-05-19 08:23:20|22.56|22.48|22.54|22.46|22.56|22.48|22.52|22.44|17
1621412610000|2021-05-19 08:23:30|22.56|22.48|22.54|22.46|22.57|22.49|22.54|22.46|0
1621412620000|2021-05-19 08:23:40|22.56|22.48|22.56|22.48|22.57|22.49|22.56|22.48|0
1621412640000|2021-05-19 08:24:00|22.52|22.44|22.56|22.48|22.56|22.48|22.52|22.44|48
1621412650000|2021-05-19 08:24:10|22.52|22.44|22.52|22.44|22.56|22.48|22.52|22.44|76
1621412660000|2021-05-19 08:24:20|22.54|22.46|22.54|22.46|22.56|22.48|22.54|22.46|21
1621412670000|2021-05-19 08:24:30|22.56|22.48|22.54|22.46|22.57|22.49|22.54|22.46|0
1621412690000|2021-05-19 08:24:50|22.57|22.49|22.54|22.46|22.57|22.49|22.54|22.46|0
1621412700000|2021-05-19 08:25:00|22.56|22.48|22.54|22.46|22.56|22.48|22.54|22.46|0
1621412720000|2021-05-19 08:25:20|22.56|22.48|22.57|22.49|22.57|22.49|22.54|22.46|0
1621412820000|2021-05-19 08:27:00|22.59|22.51|22.61|22.53|22.61|22.53|22.57|22.49|42
1621412830000|2021-05-19 08:27:10|22.62|22.54|22.61|22.53|22.62|22.54|22.61|22.53|2
1621412840000|2021-05-19 08:27:20|||||||||3
1621412850000|2021-05-19 08:27:30|22.62|22.54|22.61|22.53|22.62|22.54|22.61|22.53|5
1621412870000|2021-05-19 08:27:50|22.57|22.49|22.59|22.51|22.59|22.51|22.57|22.49|151
1621412880000|2021-05-19 08:28:00|22.57|22.49|22.61|22.53|22.61|22.53|22.57|22.49|0
1621412890000|2021-05-19 08:28:10|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|68
1621412900000|2021-05-19 08:28:20|22.57|22.49|22.59|22.51|22.59|22.51|22.57|22.49|45
1621412910000|2021-05-19 08:28:30|22.61|22.53|22.59|22.51|22.62|22.54|22.59|22.51|0
1621412920000|2021-05-19 08:28:40|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|3
1621412940000|2021-05-19 08:29:00|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|3
1621412950000|2021-05-19 08:29:10|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|3
1621412960000|2021-05-19 08:29:20|22.62|22.54|22.59|22.51|22.62|22.54|22.57|22.49|27
1621412970000|2021-05-19 08:29:30|22.62|22.54|22.59|22.51|22.62|22.54|22.59|22.51|5
1621412980000|2021-05-19 08:29:40|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|5
1621412990000|2021-05-19 08:29:50|22.56|22.48|22.57|22.49|22.57|22.49|22.56|22.48|2
1621413040000|2021-05-19 08:30:40|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|39
1621413070000|2021-05-19 08:31:10|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|55
1621413080000|2021-05-19 08:31:20|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|26
1621413090000|2021-05-19 08:31:30|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|12
1621413100000|2021-05-19 08:31:40|22.49|22.41|22.49|22.41|22.49|22.41|22.47|22.39|0
1621413110000|2021-05-19 08:31:50|22.47|22.39|22.47|22.39|22.49|22.41|22.47|22.39|0
1621413120000|2021-05-19 08:32:00|22.52|22.44|22.52|22.44|22.52|22.44|22.49|22.41|40
1621413130000|2021-05-19 08:32:10|22.49|22.41|22.52|22.44|22.52|22.44|22.47|22.39|10
1621413140000|2021-05-19 08:32:20|22.49|22.41|22.49|22.41|22.52|22.44|22.49|22.41|0
1621413150000|2021-05-19 08:32:30|22.52|22.44|22.52|22.44|22.52|22.44|22.49|22.41|0
1621413160000|2021-05-19 08:32:40|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|20
1621413180000|2021-05-19 08:33:00|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|10
1621413190000|2021-05-19 08:33:10|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|3
1621413200000|2021-05-19 08:33:20|22.49|22.41|22.49|22.41|22.49|22.41|22.47|22.39|10
1621413220000|2021-05-19 08:33:40|22.52|22.44|22.49|22.41|22.52|22.44|22.49|22.41|0
1621413240000|2021-05-19 08:34:00|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1621413300000|2021-05-19 08:35:00|22.54|22.46|22.54|22.46|22.57|22.49|22.54|22.46|15
1621413310000|2021-05-19 08:35:10|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1621413340000|2021-05-19 08:35:40|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1621413350000|2021-05-19 08:35:50|22.57|22.49|22.54|22.46|22.57|22.49|22.54|22.46|5
1621413360000|2021-05-19 08:36:00|22.57|22.49|22.54|22.46|22.57|22.49|22.52|22.44|5
1621413390000|2021-05-19 08:36:30|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1621413400000|2021-05-19 08:36:40|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|0
1621413420000|2021-05-19 08:37:00|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|31
1621413440000|2021-05-19 08:37:20|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|18
1621413470000|2021-05-19 08:37:50|22.52|22.44|22.49|22.41|22.52|22.44|22.49|22.41|3
1621413480000|2021-05-19 08:38:00|22.52|22.44|22.52|22.44|22.52|22.44|22.49|22.41|0
1621413520000|2021-05-19 08:38:40|22.47|22.39|22.52|22.44|22.52|22.44|22.47|22.39|24
1621413540000|2021-05-19 08:39:00|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|5
1621413550000|2021-05-19 08:39:10|22.47|22.39|22.47|22.39|22.49|22.41|22.47|22.39|19
1621413560000|2021-05-19 08:39:20|22.52|22.44|22.49|22.41|22.52|22.44|22.49|22.41|9
1621413570000|2021-05-19 08:39:30|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|1
1621413580000|2021-05-19 08:39:40|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|6
1621413600000|2021-05-19 08:40:00|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|16
1621413610000|2021-05-19 08:40:10|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|0
1621413670000|2021-05-19 08:41:10|22.47|22.39|22.47|22.39|22.49|22.41|22.47|22.39|53
1621413700000|2021-05-19 08:41:40|22.52|22.44|22.47|22.39|22.52|22.44|22.47|22.39|9
1621413710000|2021-05-19 08:41:50|22.52|22.44|22.49|22.41|22.52|22.44|22.49|22.41|75
1621413720000|2021-05-19 08:42:00|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1621413750000|2021-05-19 08:42:30|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|0
1621413760000|2021-05-19 08:42:40|22.49|22.41|22.49|22.41|22.52|22.44|22.47|22.39|2
1621413770000|2021-05-19 08:42:50|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1621413780000|2021-05-19 08:43:00|22.49|22.41|22.49|22.41|22.49|22.41|22.47|22.39|0
1621413790000|2021-05-19 08:43:10|22.47|22.39|22.49|22.41|22.49|22.41|22.47|22.39|0
1621413800000|2021-05-19 08:43:20|22.47|22.39|22.49|22.41|22.49|22.41|22.47|22.39|0
1621413820000|2021-05-19 08:43:40|22.52|22.44|22.49|22.41|22.52|22.44|22.49|22.41|1
1621413840000|2021-05-19 08:44:00|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1621413930000|2021-05-19 08:45:30|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|30
1621413940000|2021-05-19 08:45:40|22.52|22.44|22.54|22.46|22.54|22.46|22.52|22.44|0
1621413960000|2021-05-19 08:46:00|22.57|22.49|22.57|22.49|22.57|22.49|22.54|22.46|0
1621413980000|2021-05-19 08:46:20|22.59|22.51|22.62|22.54|22.62|22.54|22.57|22.49|4
1621413990000|2021-05-19 08:46:30|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|98
1621414000000|2021-05-19 08:46:40|22.64|22.56|22.62|22.54|22.64|22.56|22.62|22.54|0
1621414010000|2021-05-19 08:46:50|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|14
1621414020000|2021-05-19 08:47:00|22.66|22.58|22.62|22.54|22.67|22.59|22.62|22.54|0
1621414030000|2021-05-19 08:47:10|22.64|22.56|22.66|22.58|22.67|22.59|22.62|22.54|10
1621414040000|2021-05-19 08:47:20|22.67|22.59|22.66|22.58|22.67|22.59|22.66|22.58|0
1621414050000|2021-05-19 08:47:30|22.67|22.59|22.67|22.59|22.67|22.59|22.66|22.58|6
1621414060000|2021-05-19 08:47:40|22.66|22.58|22.66|22.58|22.67|22.59|22.66|22.58|0
1621414080000|2021-05-19 08:48:00|22.67|22.59|22.66|22.58|22.67|22.59|22.66|22.58|0
1621414090000|2021-05-19 08:48:10|22.62|22.54|22.62|22.54|22.62|22.54|22.61|22.53|26
1621414100000|2021-05-19 08:48:20|22.61|22.53|22.62|22.54|22.64|22.56|22.61|22.53|0
1621414120000|2021-05-19 08:48:40|22.66|22.58|22.62|22.54|22.66|22.58|22.62|22.54|66
1621414140000|2021-05-19 08:49:00|22.61|22.53|22.62|22.54|22.62|22.54|22.61|22.53|0
1621414150000|2021-05-19 08:49:10|||||||||100
1621414160000|2021-05-19 08:49:20|||||||||6
1621414170000|2021-05-19 08:49:30|22.66|22.58|22.62|22.54|22.66|22.58|22.62|22.54|7
1621414210000|2021-05-19 08:50:10|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|1
1621414220000|2021-05-19 08:50:20|22.66|22.58|22.66|22.58|22.67|22.59|22.66|22.58|0
1621414230000|2021-05-19 08:50:30|22.67|22.59|22.66|22.58|22.67|22.59|22.66|22.58|0
1621414240000|2021-05-19 08:50:40|22.67|22.59|22.66|22.58|22.67|22.59|22.66|22.58|100
1621414250000|2021-05-19 08:50:50|22.67|22.59|22.67|22.59|22.69|22.61|22.67|22.59|0
1621414260000|2021-05-19 08:51:00|22.69|22.61|22.69|22.61|22.69|22.61|22.67|22.59|1
1621414270000|2021-05-19 08:51:10|22.67|22.59|22.67|22.59|22.69|22.61|22.67|22.59|0
1621414280000|2021-05-19 08:51:20|22.69|22.61|22.69|22.61|22.69|22.61|22.67|22.59|2
1621414290000|2021-05-19 08:51:30|22.67|22.59|22.66|22.58|22.69|22.61|22.64|22.56|14
1621414310000|2021-05-19 08:51:50|22.67|22.59|22.66|22.58|22.67|22.59|22.66|22.58|0
1621414350000|2021-05-19 08:52:30|22.67|22.59|22.66|22.58|22.67|22.59|22.66|22.58|0
1621414360000|2021-05-19 08:52:40|22.67|22.59|22.71|22.63|22.71|22.63|22.66|22.58|26
1621414370000|2021-05-19 08:52:50|22.69|22.61|22.66|22.58|22.69|22.61|22.66|22.58|36
1621414390000|2021-05-19 08:53:10|22.69|22.61|22.66|22.58|22.71|22.63|22.66|22.58|0
1621414400000|2021-05-19 08:53:20|22.69|22.61|22.69|22.61|22.69|22.61|22.66|22.58|2
1621414410000|2021-05-19 08:53:30|22.66|22.58|22.71|22.63|22.71|22.63|22.66|22.58|0
1621414420000|2021-05-19 08:53:40|22.69|22.61|22.69|22.61|22.71|22.63|22.69|22.61|1
1621414430000|2021-05-19 08:53:50|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|3
1621414440000|2021-05-19 08:54:00|22.69|22.61|22.71|22.63|22.71|22.63|22.69|22.61|0
1621414450000|2021-05-19 08:54:10|22.69|22.61|22.66|22.58|22.69|22.61|22.66|22.58|2
1621414490000|2021-05-19 08:54:50|22.64|22.56|22.66|22.58|22.66|22.58|22.61|22.53|40
1621414510000|2021-05-19 08:55:10|||||||||2
1621414520000|2021-05-19 08:55:20|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|24
1621414530000|2021-05-19 08:55:30|||||||||8
1621414550000|2021-05-19 08:55:50|22.62|22.54|22.61|22.53|22.64|22.56|22.61|22.53|0
1621414560000|2021-05-19 08:56:00|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|0
1621414570000|2021-05-19 08:56:10|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1621414580000|2021-05-19 08:56:20|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|4
1621414590000|2021-05-19 08:56:30|22.66|22.58|22.61|22.53|22.66|22.58|22.61|22.53|45
1621414600000|2021-05-19 08:56:40|22.62|22.54|22.61|22.53|22.62|22.54|22.61|22.53|0
1621414610000|2021-05-19 08:56:50|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|0
1621414620000|2021-05-19 08:57:00|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1621414630000|2021-05-19 08:57:10|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|2
1621414640000|2021-05-19 08:57:20|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|5
1621414650000|2021-05-19 08:57:30|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|2
1621414660000|2021-05-19 08:57:40|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|2
1621414670000|2021-05-19 08:57:50|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|0
1621414710000|2021-05-19 08:58:30|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|58
1621414730000|2021-05-19 08:58:50|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1621414760000|2021-05-19 08:59:20|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|12
1621414770000|2021-05-19 08:59:30|||||||||5
1621414780000|2021-05-19 08:59:40|||||||||2
1621414790000|2021-05-19 08:59:50|||||||||5
1621414810000|2021-05-19 09:00:10|||||||||5
1621414820000|2021-05-19 09:00:20|||||||||5
1621414830000|2021-05-19 09:00:30|||||||||2
1621414850000|2021-05-19 09:00:50|22.52|22.44|22.54|22.46|22.54|22.46|22.52|22.44|32
1621414870000|2021-05-19 09:01:10|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|3
1621414880000|2021-05-19 09:01:20|||||||||1
1621414920000|2021-05-19 09:02:00|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|68
1621414940000|2021-05-19 09:02:20|22.49|22.41|22.49|22.41|22.49|22.41|22.47|22.39|18
1621414950000|2021-05-19 09:02:30|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|43
1621414960000|2021-05-19 09:02:40|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|38
1621414990000|2021-05-19 09:03:10|22.47|22.39|22.42|22.34|22.47|22.39|22.42|22.34|8
1621415000000|2021-05-19 09:03:20|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|110
1621415010000|2021-05-19 09:03:30|22.39|22.31|22.42|22.34|22.42|22.34|22.39|22.31|54
1621415020000|2021-05-19 09:03:40|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|4
1621415030000|2021-05-19 09:03:50|22.37|22.29|22.37|22.29|22.42|22.34|22.37|22.29|22
1621415040000|2021-05-19 09:04:00|22.39|22.31|22.37|22.29|22.39|22.31|22.37|22.29|0
1621415050000|2021-05-19 09:04:10|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|76
1621415070000|2021-05-19 09:04:30|||||||||1
1621415080000|2021-05-19 09:04:40|22.29|22.21|22.32|22.24|22.32|22.24|22.29|22.21|28
1621415090000|2021-05-19 09:04:50|||||||||5
1621415130000|2021-05-19 09:05:30|22.27|22.19|22.32|22.24|22.32|22.24|22.27|22.19|13
1621415140000|2021-05-19 09:05:40|22.29|22.21|22.32|22.24|22.32|22.24|22.29|22.21|0
1621415180000|2021-05-19 09:06:20|||||||||25
1621415210000|2021-05-19 09:06:50|22.29|22.21|22.29|22.21|22.32|22.24|22.29|22.21|4
1621415220000|2021-05-19 09:07:00|22.27|22.19|22.29|22.21|22.32|22.24|22.27|22.19|1
1621415230000|2021-05-19 09:07:10|22.32|22.24|22.29|22.21|22.32|22.24|22.29|22.21|0
1621415240000|2021-05-19 09:07:20|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|6
1621415250000|2021-05-19 09:07:30|||||||||1
1621415270000|2021-05-19 09:07:50|22.27|22.19|22.29|22.21|22.32|22.24|22.27|22.19|6
1621415280000|2021-05-19 09:08:00|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1621415320000|2021-05-19 09:08:40|22.22|22.14|22.27|22.19|22.27|22.19|22.22|22.14|10
1621415360000|2021-05-19 09:09:20|22.29|22.21|22.29|22.21|22.29|22.21|22.27|22.19|141
1621415370000|2021-05-19 09:09:30|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1621415380000|2021-05-19 09:09:40|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|26
1621415390000|2021-05-19 09:09:50|22.27|22.19|22.27|22.19|22.29|22.21|22.27|22.19|16
1621415400000|2021-05-19 09:10:00|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|7
1621415490000|2021-05-19 09:11:30|||||||||4
1621415500000|2021-05-19 09:11:40|22.24|22.16|22.24|22.16|22.27|22.19|22.24|22.16|10
1621415510000|2021-05-19 09:11:50|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1621415550000|2021-05-19 09:12:30|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|1
1621415560000|2021-05-19 09:12:40|22.27|22.19|22.27|22.19|22.27|22.19|22.24|22.16|0
1621415570000|2021-05-19 09:12:50|22.24|22.16|22.27|22.19|22.27|22.19|22.24|22.16|0
1621415600000|2021-05-19 09:13:20|||||||||4
1621415670000|2021-05-19 09:14:30|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|1
1621415680000|2021-05-19 09:14:40|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1621415690000|2021-05-19 09:14:50|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1621415720000|2021-05-19 09:15:20|||||||||1
1621415740000|2021-05-19 09:15:40|||||||||1
1621415750000|2021-05-19 09:15:50|22.19|22.11|22.17|22.09|22.19|22.11|22.17|22.09|18
1621415760000|2021-05-19 09:16:00|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|120
1621415770000|2021-05-19 09:16:10|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|3
1621415780000|2021-05-19 09:16:20|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|3
1621415860000|2021-05-19 09:17:40|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|28
1621415870000|2021-05-19 09:17:50|22.07|21.99|22.09|22.01|22.09|22.01|22.07|21.99|1
1621415880000|2021-05-19 09:18:00|22.07|21.99|22.07|21.99|22.09|22.01|22.07|21.99|0
1621415930000|2021-05-19 09:18:50|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|5
1621415940000|2021-05-19 09:19:00|22.07|21.99|22.07|21.99|22.07|21.99|22.04|21.96|9
1621415960000|2021-05-19 09:19:20|22.05|21.97|22.07|21.99|22.07|21.99|22.02|21.94|3
1621416060000|2021-05-19 09:21:00|22.04|21.96|22.02|21.94|22.04|21.96|21.97|21.89|64
1621416080000|2021-05-19 09:21:20|21.97|21.89|22.02|21.94|22.02|21.94|21.97|21.89|7
1621416090000|2021-05-19 09:21:30|22|21.92|22.02|21.94|22.02|21.94|22|21.92|0
1621416320000|2021-05-19 09:25:20|||||||||40
1621416330000|2021-05-19 09:25:30|||||||||2
1621416390000|2021-05-19 09:26:30|22|21.92|21.97|21.89|22|21.92|21.97|21.89|10
1621416400000|2021-05-19 09:26:40|22|21.92|22|21.92|22|21.92|22|21.92|1
1621416410000|2021-05-19 09:26:50|22.02|21.94|22.02|21.94|22.02|21.94|22|21.92|12
1621416490000|2021-05-19 09:28:10|22.07|21.99|22.07|21.99|22.07|21.99|22.05|21.97|144
1621416540000|2021-05-19 09:29:00|22.04|21.96|22.04|21.96|22.04|21.96|22.02|21.94|0
1621416550000|2021-05-19 09:29:10|22.02|21.94|22.02|21.94|22.04|21.96|22.02|21.94|0
1621416570000|2021-05-19 09:29:30|22.07|21.99|22.07|21.99|22.07|21.99|22.05|21.97|1
1621416580000|2021-05-19 09:29:40|22.05|21.97|22.07|21.99|22.07|21.99|22.05|21.97|0
1621416600000|2021-05-19 09:30:00|22.02|21.94|22.04|21.96|22.07|21.99|22.02|21.94|13
1621416610000|2021-05-19 09:30:10|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|20
1621416630000|2021-05-19 09:30:30|22.04|21.96|22.04|21.96|22.07|21.99|22.02|21.94|57
1621416640000|2021-05-19 09:30:40|22.07|21.99|22.04|21.96|22.07|21.99|22.02|21.94|15
1621416650000|2021-05-19 09:30:50|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|32
1621416660000|2021-05-19 09:31:00|22.04|21.96|22.07|21.99|22.07|21.99|22.04|21.96|17
1621416690000|2021-05-19 09:31:30|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|45
1621416700000|2021-05-19 09:31:40|22.09|22.01|22.12|22.04|22.12|22.04|22.09|22.01|22
1621416710000|2021-05-19 09:31:50|22.14|22.06|22.14|22.06|22.17|22.09|22.14|22.06|18
1621416720000|2021-05-19 09:32:00|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1621416740000|2021-05-19 09:32:20|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|5
1621416750000|2021-05-19 09:32:30|22.17|22.09|22.19|22.11|22.19|22.11|22.17|22.09|3
1621416760000|2021-05-19 09:32:40|22.17|22.09|22.22|22.14|22.22|22.14|22.17|22.09|0
1621416770000|2021-05-19 09:32:50|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|5
1621416780000|2021-05-19 09:33:00|22.22|22.14|22.17|22.09|22.22|22.14|22.17|22.09|0
1621416790000|2021-05-19 09:33:10|22.19|22.11|22.17|22.09|22.19|22.11|22.17|22.09|2
1621416800000|2021-05-19 09:33:20|22.19|22.11|22.17|22.09|22.19|22.11|22.17|22.09|0
1621416810000|2021-05-19 09:33:30|22.19|22.11|22.17|22.09|22.19|22.11|22.17|22.09|0
1621416820000|2021-05-19 09:33:40|22.19|22.11|22.19|22.11|22.22|22.14|22.19|22.11|84
1621416830000|2021-05-19 09:33:50|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1621416880000|2021-05-19 09:34:40|22.14|22.06|22.17|22.09|22.17|22.09|22.12|22.04|14
1621416930000|2021-05-19 09:35:30|||||||||17
1621416940000|2021-05-19 09:35:40|22.12|22.04|22.14|22.06|22.17|22.09|22.12|22.04|6
1621416950000|2021-05-19 09:35:50|22.17|22.09|22.14|22.06|22.17|22.09|22.12|22.04|4
1621416960000|2021-05-19 09:36:00|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|2
1621416970000|2021-05-19 09:36:10|22.14|22.06|22.14|22.06|22.17|22.09|22.14|22.06|3
1621416980000|2021-05-19 09:36:20|22.17|22.09|22.14|22.06|22.17|22.09|22.14|22.06|3
1621416990000|2021-05-19 09:36:30|22.17|22.09|22.17|22.09|22.17|22.09|22.14|22.06|3
1621417000000|2021-05-19 09:36:40|||||||||3
1621417010000|2021-05-19 09:36:50|22.12|22.04|22.14|22.06|22.14|22.06|22.12|22.04|24
1621417020000|2021-05-19 09:37:00|22.12|22.04|22.12|22.04|22.14|22.06|22.12|22.04|10
1621417030000|2021-05-19 09:37:10|||||||||5
1621417040000|2021-05-19 09:37:20|||||||||3
1621417060000|2021-05-19 09:37:40|||||||||5
1621417070000|2021-05-19 09:37:50|22.07|21.99|22.09|22.01|22.12|22.04|22.07|21.99|83
1621417080000|2021-05-19 09:38:00|22.12|22.04|22.09|22.01|22.12|22.04|22.09|22.01|0
1621417090000|2021-05-19 09:38:10|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|3
1621417100000|2021-05-19 09:38:20|||||||||5
1621417110000|2021-05-19 09:38:30|||||||||5
1621417120000|2021-05-19 09:38:40|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|5
1621417130000|2021-05-19 09:38:50|22.07|21.99|22.07|21.99|22.07|21.99|22.04|21.96|42
1621417140000|2021-05-19 09:39:00|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|22
1621417150000|2021-05-19 09:39:10|||||||||4
1621417160000|2021-05-19 09:39:20|||||||||5
1621417170000|2021-05-19 09:39:30|22|21.92|22.02|21.94|22.02|21.94|22|21.92|0
1621417180000|2021-05-19 09:39:40|||||||||5
1621417190000|2021-05-19 09:39:50|22|21.92|22.02|21.94|22.02|21.94|22|21.92|8
1621417210000|2021-05-19 09:40:10|||||||||4
1621417220000|2021-05-19 09:40:20|21.99|21.91|22|21.92|22.02|21.94|21.99|21.91|8
1621417230000|2021-05-19 09:40:30|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|5
1621417240000|2021-05-19 09:40:40|||||||||5
1621417260000|2021-05-19 09:41:00|||||||||2
1621417280000|2021-05-19 09:41:20|||||||||2
1621417290000|2021-05-19 09:41:30|21.99|21.91|22.02|21.94|22.02|21.94|21.99|21.91|14
1621417310000|2021-05-19 09:41:50|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|28
1621417330000|2021-05-19 09:42:10|||||||||3
1621417340000|2021-05-19 09:42:20|||||||||4
1621417360000|2021-05-19 09:42:40|||||||||2
1621417380000|2021-05-19 09:43:00|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|46
1621417390000|2021-05-19 09:43:10|||||||||2
1621417400000|2021-05-19 09:43:20|22.09|22.01|22.09|22.01|22.09|22.01|22.07|21.99|68
1621417410000|2021-05-19 09:43:30|||||||||8
1621417420000|2021-05-19 09:43:40|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|20
1621417430000|2021-05-19 09:43:50|22.09|22.01|22.1|22.02|22.1|22.02|22.07|21.99|14
1621417440000|2021-05-19 09:44:00|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1621417450000|2021-05-19 09:44:10|22.05|21.97|22.05|21.97|22.05|21.97|22.02|21.94|5
1621417460000|2021-05-19 09:44:20|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|6
1621417480000|2021-05-19 09:44:40|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|5
1621417490000|2021-05-19 09:44:50|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|17
1621417500000|2021-05-19 09:45:00|22.1|22.02|22.07|21.99|22.1|22.02|22.07|21.99|0
1621417530000|2021-05-19 09:45:30|22.1|22.02|22.1|22.02|22.12|22.04|22.1|22.02|23
1621417540000|2021-05-19 09:45:40|22.07|21.99|22.1|22.02|22.1|22.02|22.07|21.99|0
1621417550000|2021-05-19 09:45:50|22.12|22.04|22.1|22.02|22.12|22.04|22.1|22.02|15
1621417560000|2021-05-19 09:46:00|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|2
1621417580000|2021-05-19 09:46:20|||||||||10
1621417590000|2021-05-19 09:46:30|22.15|22.07|22.17|22.09|22.17|22.09|22.15|22.07|46
1621417600000|2021-05-19 09:46:40|22.14|22.06|22.17|22.09|22.17|22.09|22.12|22.04|51
1621417610000|2021-05-19 09:46:50|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|22
1621417620000|2021-05-19 09:47:00|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1621417630000|2021-05-19 09:47:10|22.14|22.06|22.17|22.09|22.17|22.09|22.12|22.04|4
1621417640000|2021-05-19 09:47:20|22.14|22.06|22.14|22.06|22.17|22.09|22.14|22.06|0
1621417650000|2021-05-19 09:47:30|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1621417690000|2021-05-19 09:48:10|22.12|22.04|22.17|22.09|22.17|22.09|22.12|22.04|11
1621417710000|2021-05-19 09:48:30|22.19|22.11|22.19|22.11|22.19|22.11|22.17|22.09|22
1621417720000|2021-05-19 09:48:40|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|6
1621417750000|2021-05-19 09:49:10|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|9
1621417760000|2021-05-19 09:49:20|22.22|22.14|22.19|22.11|22.22|22.14|22.19|22.11|5
1621417770000|2021-05-19 09:49:30|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1621417850000|2021-05-19 09:50:50|22.22|22.14|22.22|22.14|22.22|22.14|22.19|22.11|24
1621417870000|2021-05-19 09:51:10|22.19|22.11|22.17|22.09|22.22|22.14|22.17|22.09|20
1621417880000|2021-05-19 09:51:20|22.19|22.11|22.19|22.11|22.22|22.14|22.19|22.11|4
1621417900000|2021-05-19 09:51:40|22.17|22.09|22.17|22.09|22.19|22.11|22.17|22.09|0
1621417940000|2021-05-19 09:52:20|22.22|22.14|22.22|22.14|22.22|22.14|22.19|22.11|5
1621417950000|2021-05-19 09:52:30|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1621417960000|2021-05-19 09:52:40|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1621418020000|2021-05-19 09:53:40|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|3
1621418080000|2021-05-19 09:54:40|22.27|22.19|22.24|22.16|22.27|22.19|22.24|22.16|66
1621418090000|2021-05-19 09:54:50|22.27|22.19|22.27|22.19|22.27|22.19|22.24|22.16|0
1621418110000|2021-05-19 09:55:10|22.24|22.16|22.24|22.16|22.27|22.19|22.24|22.16|10
1621418120000|2021-05-19 09:55:20|22.27|22.19|22.27|22.19|22.27|22.19|22.24|22.16|0
1621418140000|2021-05-19 09:55:40|||||||||10
1621418220000|2021-05-19 09:57:00|22.29|22.21|22.32|22.24|22.32|22.24|22.29|22.21|32
1621418240000|2021-05-19 09:57:20|22.37|22.29|22.32|22.24|22.37|22.29|22.32|22.24|12
1621418290000|2021-05-19 09:58:10|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|7
1621418360000|2021-05-19 09:59:20|||||||||7
1621418370000|2021-05-19 09:59:30|||||||||8
1621418380000|2021-05-19 09:59:40|||||||||2
1621418390000|2021-05-19 09:59:50|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|28
1621418400000|2021-05-19 10:00:00|22.29|22.21|22.27|22.19|22.32|22.24|22.27|22.19|12
1621418420000|2021-05-19 10:00:20|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|2
1621418440000|2021-05-19 10:00:40|22.27|22.19|22.27|22.19|22.29|22.21|22.27|22.19|16
1621418460000|2021-05-19 10:01:00|22.29|22.21|22.27|22.19|22.32|22.24|22.27|22.19|0
1621418550000|2021-05-19 10:02:30|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|10
1621418590000|2021-05-19 10:03:10|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1621418600000|2021-05-19 10:03:20|22.32|22.24|22.32|22.24|22.34|22.26|22.32|22.24|0
1621418620000|2021-05-19 10:03:40|22.34|22.26|22.32|22.24|22.34|22.26|22.32|22.24|0
1621418650000|2021-05-19 10:04:10|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|38
1621418670000|2021-05-19 10:04:30|22.24|22.16|22.27|22.19|22.27|22.19|22.24|22.16|25
1621418680000|2021-05-19 10:04:40|22.24|22.16|22.24|22.16|22.27|22.19|22.24|22.16|0
1621418710000|2021-05-19 10:05:10|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1621418750000|2021-05-19 10:05:50|||||||||1
1621418760000|2021-05-19 10:06:00|22.24|22.16|22.24|22.16|22.27|22.19|22.24|22.16|0
1621418780000|2021-05-19 10:06:20|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1621418850000|2021-05-19 10:07:30|22.22|22.14|22.27|22.19|22.27|22.19|22.22|22.14|9
1621418890000|2021-05-19 10:08:10|22.24|22.16|22.27|22.19|22.27|22.19|22.24|22.16|0
1621418940000|2021-05-19 10:09:00|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|78
1621418960000|2021-05-19 10:09:20|22.24|22.16|22.27|22.19|22.27|22.19|22.24|22.16|3
1621418990000|2021-05-19 10:09:50|22.32|22.24|22.27|22.19|22.32|22.24|22.27|22.19|15
1621419000000|2021-05-19 10:10:00|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|4
1621419240000|2021-05-19 10:14:00|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|19
1621419250000|2021-05-19 10:14:10|22.24|22.16|22.24|22.16|22.27|22.19|22.22|22.14|0
1621419260000|2021-05-19 10:14:20|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1621419270000|2021-05-19 10:14:30|22.24|22.16|22.27|22.19|22.27|22.19|22.24|22.16|0
1621419520000|2021-05-19 10:18:40|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|21
1621419600000|2021-05-19 10:20:00|||||||||2
1621419610000|2021-05-19 10:20:10|||||||||4
1621419630000|2021-05-19 10:20:30|||||||||12
1621419650000|2021-05-19 10:20:50|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|98
1621419660000|2021-05-19 10:21:00|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|25
1621419670000|2021-05-19 10:21:10|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|18
1621419690000|2021-05-19 10:21:30|22.24|22.16|22.22|22.14|22.24|22.16|22.22|22.14|0
1621419730000|2021-05-19 10:22:10|22.24|22.16|22.22|22.14|22.24|22.16|22.22|22.14|0
1621419750000|2021-05-19 10:22:30|22.24|22.16|22.24|22.16|22.24|22.16|22.22|22.14|0
1621419770000|2021-05-19 10:22:50|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1621419830000|2021-05-19 10:23:50|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|9
1621419880000|2021-05-19 10:24:40|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1621419990000|2021-05-19 10:26:30|22.24|22.16|22.22|22.14|22.24|22.16|22.22|22.14|11
1621420000000|2021-05-19 10:26:40|22.24|22.16|22.22|22.14|22.24|22.16|22.22|22.14|0
1621420010000|2021-05-19 10:26:50|22.24|22.16|22.24|22.16|22.24|22.16|22.22|22.14|0
1621420020000|2021-05-19 10:27:00|22.27|22.19|22.22|22.14|22.27|22.19|22.22|22.14|8
1621420030000|2021-05-19 10:27:10|||||||||4
1621420050000|2021-05-19 10:27:30|||||||||6
1621420060000|2021-05-19 10:27:40|22.19|22.11|22.17|22.09|22.19|22.11|22.17|22.09|44
1621420070000|2021-05-19 10:27:50|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|11
1621420080000|2021-05-19 10:28:00|||||||||6
1621420090000|2021-05-19 10:28:10|||||||||2
1621420100000|2021-05-19 10:28:20|||||||||3
1621420110000|2021-05-19 10:28:30|||||||||5
1621420130000|2021-05-19 10:28:50|||||||||6
1621420150000|2021-05-19 10:29:10|22.19|22.11|22.22|22.14|22.22|22.14|22.19|22.11|12
1621420160000|2021-05-19 10:29:20|22.19|22.11|22.17|22.09|22.22|22.14|22.17|22.09|4
1621420170000|2021-05-19 10:29:30|||||||||13
1621420180000|2021-05-19 10:29:40|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|41
1621420190000|2021-05-19 10:29:50|||||||||3
1621420210000|2021-05-19 10:30:10|22.22|22.14|22.22|22.14|22.22|22.14|22.19|22.11|3
1621420220000|2021-05-19 10:30:20|||||||||4
1621420230000|2021-05-19 10:30:30|22.19|22.11|22.22|22.14|22.22|22.14|22.19|22.11|3
1621420240000|2021-05-19 10:30:40|22.19|22.11|22.22|22.14|22.22|22.14|22.19|22.11|2
1621420250000|2021-05-19 10:30:50|||||||||4
1621420270000|2021-05-19 10:31:10|||||||||4
1621420280000|2021-05-19 10:31:20|22.24|22.16|22.24|22.16|22.27|22.19|22.24|22.16|5
1621420290000|2021-05-19 10:31:30|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|2
1621420300000|2021-05-19 10:31:40|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1621420310000|2021-05-19 10:31:50|22.27|22.19|22.24|22.16|22.27|22.19|22.22|22.14|25
1621420320000|2021-05-19 10:32:00|22.26|22.18|22.27|22.19|22.27|22.19|22.24|22.16|4
1621420330000|2021-05-19 10:32:10|22.24|22.16|22.24|22.16|22.27|22.19|22.24|22.16|0
1621420340000|2021-05-19 10:32:20|22.27|22.19|22.24|22.16|22.27|22.19|22.22|22.14|4
1621420350000|2021-05-19 10:32:30|22.27|22.19|22.24|22.16|22.27|22.19|22.24|22.16|5
1621420370000|2021-05-19 10:32:50|22.26|22.18|22.27|22.19|22.27|22.19|22.26|22.18|4
1621420390000|2021-05-19 10:33:10|||||||||4
1621420400000|2021-05-19 10:33:20|||||||||5
1621420420000|2021-05-19 10:33:40|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|8
1621420430000|2021-05-19 10:33:50|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|3
1621420450000|2021-05-19 10:34:10|||||||||3
1621420460000|2021-05-19 10:34:20|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|3
1621420470000|2021-05-19 10:34:30|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|12
1621420480000|2021-05-19 10:34:40|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|4
1621420490000|2021-05-19 10:34:50|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1621420500000|2021-05-19 10:35:00|||||||||4
1621420520000|2021-05-19 10:35:20|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|3
1621420530000|2021-05-19 10:35:30|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|2
1621420540000|2021-05-19 10:35:40|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|8
1621420550000|2021-05-19 10:35:50|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1621420580000|2021-05-19 10:36:20|22.26|22.18|22.27|22.19|22.27|22.19|22.22|22.14|9
1621420610000|2021-05-19 10:36:50|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1621420620000|2021-05-19 10:37:00|22.26|22.18|22.27|22.19|22.27|22.19|22.26|22.18|0
1621420700000|2021-05-19 10:38:20|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1621420710000|2021-05-19 10:38:30|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1621420720000|2021-05-19 10:38:40|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|24
1621420750000|2021-05-19 10:39:10|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|10
1621420760000|2021-05-19 10:39:20|22.24|22.16|22.27|22.19|22.27|22.19|22.24|22.16|0
1621420780000|2021-05-19 10:39:40|22.26|22.18|22.24|22.16|22.26|22.18|22.22|22.14|154
1621420790000|2021-05-19 10:39:50|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1621420940000|2021-05-19 10:42:20|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|103
1621420950000|2021-05-19 10:42:30|22.24|22.16|22.22|22.14|22.24|22.16|22.22|22.14|0
1621420960000|2021-05-19 10:42:40|22.24|22.16|22.22|22.14|22.24|22.16|22.22|22.14|0
1621420970000|2021-05-19 10:42:50|22.24|22.16|22.22|22.14|22.24|22.16|22.22|22.14|0
1621420990000|2021-05-19 10:43:10|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|11
1621421010000|2021-05-19 10:43:30|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|5
1621421060000|2021-05-19 10:44:20|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1621421070000|2021-05-19 10:44:30|22.24|22.16|22.22|22.14|22.24|22.16|22.22|22.14|0
1621421190000|2021-05-19 10:46:30|||||||||8
1621421210000|2021-05-19 10:46:50|22.19|22.11|22.22|22.14|22.22|22.14|22.19|22.11|53
1621421310000|2021-05-19 10:48:30|||||||||1
1621421410000|2021-05-19 10:50:10|||||||||2
1621421430000|2021-05-19 10:50:30|||||||||2
1621421440000|2021-05-19 10:50:40|||||||||2
1621421450000|2021-05-19 10:50:50|||||||||5
1621421460000|2021-05-19 10:51:00|||||||||2
1621421470000|2021-05-19 10:51:10|||||||||4
1621421480000|2021-05-19 10:51:20|22.17|22.09|22.22|22.14|22.22|22.14|22.17|22.09|38
1621421490000|2021-05-19 10:51:30|||||||||3
1621421500000|2021-05-19 10:51:40|22.19|22.11|22.19|22.11|22.19|22.11|22.17|22.09|14
1621421510000|2021-05-19 10:51:50|||||||||5
1621421520000|2021-05-19 10:52:00|22.22|22.14|22.22|22.14|22.22|22.14|22.19|22.11|4
1621421530000|2021-05-19 10:52:10|||||||||4
1621421540000|2021-05-19 10:52:20|22.19|22.11|22.17|22.09|22.19|22.11|22.17|22.09|0
1621421550000|2021-05-19 10:52:30|||||||||4
1621421560000|2021-05-19 10:52:40|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|5
1621421580000|2021-05-19 10:53:00|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|5
1621421590000|2021-05-19 10:53:10|||||||||2
1621421600000|2021-05-19 10:53:20|22.19|22.11|22.22|22.14|22.22|22.14|22.19|22.11|4
1621421610000|2021-05-19 10:53:30|22.19|22.11|22.22|22.14|22.22|22.14|22.19|22.11|4
1621421630000|2021-05-19 10:53:50|||||||||5
1621421640000|2021-05-19 10:54:00|||||||||3
1621421660000|2021-05-19 10:54:20|||||||||4
1621421680000|2021-05-19 10:54:40|22.19|22.11|22.19|22.11|22.19|22.11|22.17|22.09|1
1621421700000|2021-05-19 10:55:00|22.22|22.14|22.19|22.11|22.22|22.14|22.19|22.11|0
1621421720000|2021-05-19 10:55:20|22.21|22.13|22.22|22.14|22.22|22.14|22.21|22.13|0
1621421730000|2021-05-19 10:55:30|22.19|22.11|22.22|22.14|22.22|22.14|22.19|22.11|0
1621421740000|2021-05-19 10:55:40|22.19|22.11|22.17|22.09|22.22|22.14|22.17|22.09|0
1621421820000|2021-05-19 10:57:00|22.19|22.11|22.22|22.14|22.22|22.14|22.19|22.11|15
1621421850000|2021-05-19 10:57:30|22.21|22.13|22.21|22.13|22.21|22.13|22.19|22.11|0
1621421870000|2021-05-19 10:57:50|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|1
1621421910000|2021-05-19 10:58:30|22.21|22.13|22.22|22.14|22.22|22.14|22.21|22.13|0
1621421940000|2021-05-19 10:59:00|22.19|22.11|22.21|22.13|22.21|22.13|22.19|22.11|0
1621421950000|2021-05-19 10:59:10|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1621421980000|2021-05-19 10:59:40|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1621422000000|2021-05-19 11:00:00|22.19|22.11|22.22|22.14|22.22|22.14|22.19|22.11|1
1621422010000|2021-05-19 11:00:10|22.26|22.18|22.22|22.14|22.26|22.18|22.22|22.14|28
1621422030000|2021-05-19 11:00:30|||||||||1
1621422090000|2021-05-19 11:01:30|22.21|22.13|22.22|22.14|22.22|22.14|22.21|22.13|0
1621422160000|2021-05-19 11:02:40|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|6
1621422170000|2021-05-19 11:02:50|22.17|22.09|22.19|22.11|22.19|22.11|22.17|22.09|0
1621422180000|2021-05-19 11:03:00|22.21|22.13|22.19|22.11|22.22|22.14|22.19|22.11|7
1621422210000|2021-05-19 11:03:30|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1621422220000|2021-05-19 11:03:40|22.21|22.13|22.22|22.14|22.22|22.14|22.21|22.13|0
1621422240000|2021-05-19 11:04:00|22.19|22.11|22.22|22.14|22.22|22.14|22.19|22.11|0
1621422290000|2021-05-19 11:04:50|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1621422310000|2021-05-19 11:05:10|22.22|22.14|22.22|22.14|22.24|22.16|22.22|22.14|0
1621422340000|2021-05-19 11:05:40|22.24|22.16|22.24|22.16|22.24|22.16|22.22|22.14|0
1621422350000|2021-05-19 11:05:50|22.27|22.19|22.24|22.16|22.27|22.19|22.24|22.16|0
1621422380000|2021-05-19 11:06:20|22.22|22.14|22.24|22.16|22.27|22.19|22.22|22.14|3
1621422390000|2021-05-19 11:06:30|22.26|22.18|22.24|22.16|22.27|22.19|22.24|22.16|0
1621422400000|2021-05-19 11:06:40|22.26|22.18|22.27|22.19|22.27|22.19|22.26|22.18|0
1621422440000|2021-05-19 11:07:20|22.29|22.21|22.29|22.21|22.31|22.23|22.29|22.21|54
1621422450000|2021-05-19 11:07:30|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|0
1621422460000|2021-05-19 11:07:40|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1621422510000|2021-05-19 11:08:30|22.31|22.23|22.31|22.23|22.32|22.24|22.31|22.23|0
1621422520000|2021-05-19 11:08:40|||||||||1
1621422530000|2021-05-19 11:08:50|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1621422580000|2021-05-19 11:09:40|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|0
1621422590000|2021-05-19 11:09:50|22.29|22.21|22.29|22.21|22.29|22.21|22.27|22.19|90
1621422600000|2021-05-19 11:10:00|22.27|22.19|22.29|22.21|22.31|22.23|22.27|22.19|6
1621422610000|2021-05-19 11:10:10|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1621422620000|2021-05-19 11:10:20|22.31|22.23|22.27|22.19|22.31|22.23|22.27|22.19|10
1621422650000|2021-05-19 11:10:50|||||||||1
1621422660000|2021-05-19 11:11:00|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|56
1621422670000|2021-05-19 11:11:10|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|17
1621422680000|2021-05-19 11:11:20|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|0
1621422690000|2021-05-19 11:11:30|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1621422700000|2021-05-19 11:11:40|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1621422710000|2021-05-19 11:11:50|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1621422720000|2021-05-19 11:12:00|22.29|22.21|22.29|22.21|22.29|22.21|22.27|22.19|0
1621422730000|2021-05-19 11:12:10|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1621422880000|2021-05-19 11:14:40|||||||||92
1621422900000|2021-05-19 11:15:00|||||||||115
1621422930000|2021-05-19 11:15:30|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|33
1621422940000|2021-05-19 11:15:40|||||||||1
1621423010000|2021-05-19 11:16:50|22.32|22.24|22.32|22.24|22.34|22.26|22.32|22.24|22
1621423020000|2021-05-19 11:17:00|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|1
1621423030000|2021-05-19 11:17:10|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|1
1621423040000|2021-05-19 11:17:20|22.32|22.24|22.32|22.24|22.34|22.26|22.32|22.24|0
1621423050000|2021-05-19 11:17:30|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1621423060000|2021-05-19 11:17:40|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1621423080000|2021-05-19 11:18:00|22.37|22.29|22.41|22.33|22.41|22.33|22.37|22.29|35
1621423090000|2021-05-19 11:18:10|22.39|22.31|22.41|22.33|22.41|22.33|22.39|22.31|105
1621423150000|2021-05-19 11:19:10|||||||||7
1621423170000|2021-05-19 11:19:30|22.44|22.36|22.46|22.38|22.46|22.38|22.44|22.36|24
1621423180000|2021-05-19 11:19:40|||||||||100
1621423190000|2021-05-19 11:19:50|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|21
1621423200000|2021-05-19 11:20:00|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1621423270000|2021-05-19 11:21:10|22.49|22.41|22.46|22.38|22.49|22.41|22.46|22.38|1
1621423280000|2021-05-19 11:21:20|||||||||120
1621423300000|2021-05-19 11:21:40|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|20
1621423310000|2021-05-19 11:21:50|22.44|22.36|22.46|22.38|22.46|22.38|22.44|22.36|0
1621423390000|2021-05-19 11:23:10|22.51|22.43|22.46|22.38|22.51|22.43|22.46|22.38|50
1621423410000|2021-05-19 11:23:30|22.49|22.41|22.49|22.41|22.51|22.43|22.46|22.38|108
1621423420000|2021-05-19 11:23:40|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1621423440000|2021-05-19 11:24:00|||||||||61
1621423450000|2021-05-19 11:24:10|22.51|22.43|22.46|22.38|22.51|22.43|22.46|22.38|103
1621423480000|2021-05-19 11:24:40|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|15
1621423490000|2021-05-19 11:24:50|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1621423500000|2021-05-19 11:25:00|22.44|22.36|22.46|22.38|22.46|22.38|22.44|22.36|87
1621423510000|2021-05-19 11:25:10|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|3
1621423520000|2021-05-19 11:25:20|22.46|22.38|22.44|22.36|22.46|22.38|22.44|22.36|0
1621423540000|2021-05-19 11:25:40|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1621423550000|2021-05-19 11:25:50|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1621423560000|2021-05-19 11:26:00|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|1
1621423570000|2021-05-19 11:26:10|22.46|22.38|22.44|22.36|22.46|22.38|22.44|22.36|99
1621423580000|2021-05-19 11:26:20|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1621423590000|2021-05-19 11:26:30|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1621423600000|2021-05-19 11:26:40|22.46|22.38|22.44|22.36|22.46|22.38|22.44|22.36|0
1621423610000|2021-05-19 11:26:50|22.46|22.38|22.44|22.36|22.46|22.38|22.44|22.36|0
1621423620000|2021-05-19 11:27:00|22.46|22.38|22.44|22.36|22.46|22.38|22.44|22.36|1
1621423630000|2021-05-19 11:27:10|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1621423710000|2021-05-19 11:28:30|22.51|22.43|22.51|22.43|22.51|22.43|22.49|22.41|2
1621423720000|2021-05-19 11:28:40|||||||||6
1621423740000|2021-05-19 11:29:00|||||||||2
1621423780000|2021-05-19 11:29:40|||||||||3
1621423790000|2021-05-19 11:29:50|22.48|22.4|22.46|22.38|22.48|22.4|22.46|22.38|4
1621423800000|2021-05-19 11:30:00|22.49|22.41|22.51|22.43|22.51|22.43|22.49|22.41|1
1621423810000|2021-05-19 11:30:10|22.49|22.41|22.49|22.41|22.51|22.43|22.49|22.41|10
1621423820000|2021-05-19 11:30:20|22.51|22.43|22.51|22.43|22.51|22.43|22.49|22.41|0
1621423830000|2021-05-19 11:30:30|22.49|22.41|22.51|22.43|22.51|22.43|22.49|22.41|0
1621423890000|2021-05-19 11:31:30|22.53|22.45|22.56|22.48|22.56|22.48|22.53|22.45|1
1621423910000|2021-05-19 11:31:50|22.58|22.5|22.56|22.48|22.58|22.5|22.56|22.48|0
1621423920000|2021-05-19 11:32:00|||||||||1
1621423930000|2021-05-19 11:32:10|22.58|22.5|22.58|22.5|22.58|22.5|22.56|22.48|0
1621423940000|2021-05-19 11:32:20|22.56|22.48|22.58|22.5|22.58|22.5|22.56|22.48|0
1621423950000|2021-05-19 11:32:30|22.56|22.48|22.58|22.5|22.61|22.53|22.56|22.48|8
1621423960000|2021-05-19 11:32:40|22.61|22.53|22.58|22.5|22.61|22.53|22.58|22.5|11
1621423970000|2021-05-19 11:32:50|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1621423990000|2021-05-19 11:33:10|||||||||100
1621424010000|2021-05-19 11:33:30|||||||||100
1621424030000|2021-05-19 11:33:50|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|1
1621424040000|2021-05-19 11:34:00|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|1
1621424050000|2021-05-19 11:34:10|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|5
1621424060000|2021-05-19 11:34:20|22.63|22.55|22.66|22.58|22.66|22.58|22.63|22.55|3
1621424070000|2021-05-19 11:34:30|22.63|22.55|22.66|22.58|22.66|22.58|22.63|22.55|1
1621424080000|2021-05-19 11:34:40|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|96
1621424090000|2021-05-19 11:34:50|22.7|22.62|22.71|22.63|22.71|22.63|22.66|22.58|23
1621424100000|2021-05-19 11:35:00|||||||||8
1621424140000|2021-05-19 11:35:40|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|4
1621424150000|2021-05-19 11:35:50|22.66|22.58|22.68|22.6|22.68|22.6|22.66|22.58|0
1621424160000|2021-05-19 11:36:00|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|0
1621424170000|2021-05-19 11:36:10|22.68|22.6|22.68|22.6|22.71|22.63|22.68|22.6|0
1621424190000|2021-05-19 11:36:30|22.66|22.58|22.66|22.58|22.68|22.6|22.66|22.58|0
1621424200000|2021-05-19 11:36:40|22.68|22.6|22.68|22.6|22.68|22.6|22.66|22.58|0
1621424210000|2021-05-19 11:36:50|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|0
1621424240000|2021-05-19 11:37:20|||||||||1
1621424270000|2021-05-19 11:37:50|||||||||1
1621424290000|2021-05-19 11:38:10|22.68|22.6|22.66|22.58|22.68|22.6|22.66|22.58|0
1621424330000|2021-05-19 11:38:50|22.68|22.6|22.66|22.58|22.68|22.6|22.66|22.58|0
1621424340000|2021-05-19 11:39:00|22.68|22.6|22.71|22.63|22.71|22.63|22.68|22.6|12
1621424370000|2021-05-19 11:39:30|22.66|22.58|22.71|22.63|22.71|22.63|22.66|22.58|200
1621424380000|2021-05-19 11:39:40|22.68|22.6|22.66|22.58|22.68|22.6|22.66|22.58|9
1621424400000|2021-05-19 11:40:00|22.68|22.6|22.71|22.63|22.71|22.63|22.68|22.6|2
1621424420000|2021-05-19 11:40:20|||||||||100
1621424430000|2021-05-19 11:40:30|22.73|22.65|22.73|22.65|22.75|22.67|22.73|22.65|11
1621424440000|2021-05-19 11:40:40|22.75|22.67|22.75|22.67|22.75|22.67|22.73|22.65|0
1621424500000|2021-05-19 11:41:40|22.71|22.63|22.73|22.65|22.75|22.67|22.71|22.63|34
1621424510000|2021-05-19 11:41:50|22.71|22.63|22.73|22.65|22.73|22.65|22.71|22.63|0
1621424520000|2021-05-19 11:42:00|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|0
1621424570000|2021-05-19 11:42:50|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|58
1621424630000|2021-05-19 11:43:50|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|5
1621424640000|2021-05-19 11:44:00|22.73|22.65|22.76|22.68|22.76|22.68|22.73|22.65|4
1621424690000|2021-05-19 11:44:50|||||||||11
1621424710000|2021-05-19 11:45:10|||||||||11
1621424720000|2021-05-19 11:45:20|||||||||5
1621424730000|2021-05-19 11:45:30|||||||||5
1621424750000|2021-05-19 11:45:50|||||||||2
1621424760000|2021-05-19 11:46:00|||||||||3
1621424780000|2021-05-19 11:46:20|||||||||5
1621424790000|2021-05-19 11:46:30|||||||||4
1621424800000|2021-05-19 11:46:40|||||||||2
1621424810000|2021-05-19 11:46:50|||||||||3
1621424820000|2021-05-19 11:47:00|||||||||4
1621424830000|2021-05-19 11:47:10|||||||||2
1621424840000|2021-05-19 11:47:20|||||||||4
1621424850000|2021-05-19 11:47:30|22.73|22.65|22.71|22.63|22.73|22.65|22.71|22.63|93
1621424860000|2021-05-19 11:47:40|||||||||2
1621424880000|2021-05-19 11:48:00|22.73|22.65|22.71|22.63|22.73|22.65|22.71|22.63|0
1621424890000|2021-05-19 11:48:10|22.73|22.65|22.71|22.63|22.73|22.65|22.71|22.63|0
1621424910000|2021-05-19 11:48:30|22.68|22.6|22.63|22.55|22.68|22.6|22.63|22.55|30
1621424920000|2021-05-19 11:48:40|22.61|22.53|22.63|22.55|22.63|22.55|22.61|22.53|23
1621424930000|2021-05-19 11:48:50|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|0
1621424940000|2021-05-19 11:49:00|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|0
1621424950000|2021-05-19 11:49:10|22.66|22.58|22.63|22.55|22.66|22.58|22.63|22.55|0
1621424960000|2021-05-19 11:49:20|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|0
1621424990000|2021-05-19 11:49:50|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|0
1621425000000|2021-05-19 11:50:00|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|1
1621425030000|2021-05-19 11:50:30|22.61|22.53|22.63|22.55|22.63|22.55|22.61|22.53|6
1621425040000|2021-05-19 11:50:40|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1621425050000|2021-05-19 11:50:50|||||||||46
1621425060000|2021-05-19 11:51:00|22.63|22.55|22.66|22.58|22.66|22.58|22.63|22.55|7
1621425100000|2021-05-19 11:51:40|22.63|22.55|22.61|22.53|22.63|22.55|22.61|22.53|0
1621425110000|2021-05-19 11:51:50|22.66|22.58|22.66|22.58|22.66|22.58|22.63|22.55|15
1621425120000|2021-05-19 11:52:00|22.63|22.55|22.66|22.58|22.66|22.58|22.61|22.53|1
1621425140000|2021-05-19 11:52:20|22.68|22.6|22.71|22.63|22.71|22.63|22.68|22.6|12
1621425150000|2021-05-19 11:52:30|22.68|22.6|22.68|22.6|22.71|22.63|22.66|22.58|0
1621425160000|2021-05-19 11:52:40|22.66|22.58|22.68|22.6|22.68|22.6|22.66|22.58|0
1621425180000|2021-05-19 11:53:00|22.71|22.63|22.71|22.63|22.71|22.63|22.68|22.6|0
1621425240000|2021-05-19 11:54:00|22.73|22.65|22.73|22.65|22.73|22.65|22.71|22.63|1
1621425250000|2021-05-19 11:54:10|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|2
1621425310000|2021-05-19 11:55:10|22.73|22.65|22.76|22.68|22.76|22.68|22.73|22.65|10
1621425340000|2021-05-19 11:55:40|22.78|22.7|22.78|22.7|22.81|22.73|22.76|22.68|32
1621425350000|2021-05-19 11:55:50|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1621425370000|2021-05-19 11:56:10|||||||||1
1621425430000|2021-05-19 11:57:10|22.78|22.7|22.78|22.7|22.81|22.73|22.78|22.7|22
1621425440000|2021-05-19 11:57:20|22.81|22.73|22.81|22.73|22.81|22.73|22.78|22.7|0
1621425450000|2021-05-19 11:57:30|22.78|22.7|22.81|22.73|22.81|22.73|22.78|22.7|0
1621425460000|2021-05-19 11:57:40|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|1
1621425470000|2021-05-19 11:57:50|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1621425490000|2021-05-19 11:58:10|22.78|22.7|22.76|22.68|22.78|22.7|22.76|22.68|6
1621425500000|2021-05-19 11:58:20|||||||||1
1621425580000|2021-05-19 11:59:40|22.81|22.73|22.78|22.7|22.81|22.73|22.76|22.68|40
1621425620000|2021-05-19 12:00:20|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1621425640000|2021-05-19 12:00:40|22.73|22.65|22.71|22.63|22.73|22.65|22.71|22.63|64
1621425680000|2021-05-19 12:01:20|||||||||1
1621425710000|2021-05-19 12:01:50|22.73|22.65|22.71|22.63|22.73|22.65|22.71|22.63|0
1621425720000|2021-05-19 12:02:00|22.73|22.65|22.73|22.65|22.76|22.68|22.73|22.65|12
1621425730000|2021-05-19 12:02:10|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1621425740000|2021-05-19 12:02:20|||||||||1
1621425750000|2021-05-19 12:02:30|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|0
1621425760000|2021-05-19 12:02:40|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|0
1621425830000|2021-05-19 12:03:50|||||||||25
1621425840000|2021-05-19 12:04:00|22.69|22.61|22.69|22.61|22.69|22.61|22.66|22.58|25
1621425850000|2021-05-19 12:04:10|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|0
1621425870000|2021-05-19 12:04:30|22.61|22.53|22.61|22.53|22.66|22.58|22.61|22.53|29
1621425880000|2021-05-19 12:04:40|||||||||1
1621425890000|2021-05-19 12:04:50|||||||||2
1621425930000|2021-05-19 12:05:30|22.56|22.48|22.59|22.51|22.59|22.51|22.56|22.48|181
1621425950000|2021-05-19 12:05:50|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|0
1621426030000|2021-05-19 12:07:10|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|41
1621426060000|2021-05-19 12:07:40|22.49|22.41|22.49|22.41|22.51|22.43|22.49|22.41|16
1621426070000|2021-05-19 12:07:50|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1621426080000|2021-05-19 12:08:00|22.49|22.41|22.46|22.38|22.49|22.41|22.46|22.38|0
1621426100000|2021-05-19 12:08:20|||||||||25
1621426110000|2021-05-19 12:08:30|22.47|22.39|22.51|22.43|22.51|22.43|22.47|22.39|3
1621426120000|2021-05-19 12:08:40|||||||||1
1621426160000|2021-05-19 12:09:20|22.49|22.41|22.46|22.38|22.49|22.41|22.46|22.38|1
1621426170000|2021-05-19 12:09:30|22.47|22.39|22.47|22.39|22.49|22.41|22.47|22.39|19
1621426180000|2021-05-19 12:09:40|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1621426200000|2021-05-19 12:10:00|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1621426220000|2021-05-19 12:10:20|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|7
1621426230000|2021-05-19 12:10:30|22.49|22.41|22.49|22.41|22.51|22.43|22.49|22.41|11
1621426240000|2021-05-19 12:10:40|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1621426250000|2021-05-19 12:10:50|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1621426260000|2021-05-19 12:11:00|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1621426280000|2021-05-19 12:11:20|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1621426290000|2021-05-19 12:11:30|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1621426330000|2021-05-19 12:12:10|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|28
1621426380000|2021-05-19 12:13:00|22.54|22.46|22.56|22.48|22.56|22.48|22.54|22.46|0
1621426390000|2021-05-19 12:13:10|22.54|22.46|22.56|22.48|22.56|22.48|22.54|22.46|0
1621426400000|2021-05-19 12:13:20|22.54|22.46|22.56|22.48|22.56|22.48|22.54|22.46|0
1621426420000|2021-05-19 12:13:40|22.54|22.46|22.56|22.48|22.56|22.48|22.54|22.46|0
1621426480000|2021-05-19 12:14:40|22.51|22.43|22.54|22.46|22.56|22.48|22.51|22.43|6
1621426490000|2021-05-19 12:14:50|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|0
1621426550000|2021-05-19 12:15:50|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|5
1621426560000|2021-05-19 12:16:00|22.54|22.46|22.51|22.43|22.54|22.46|22.51|22.43|0
1621426590000|2021-05-19 12:16:30|22.54|22.46|22.51|22.43|22.54|22.46|22.51|22.43|5
1621426610000|2021-05-19 12:16:50|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|4
1621426620000|2021-05-19 12:17:00|22.51|22.43|22.51|22.43|22.54|22.46|22.51|22.43|0
1621426650000|2021-05-19 12:17:30|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1621426660000|2021-05-19 12:17:40|22.51|22.43|22.54|22.46|22.56|22.48|22.51|22.43|19
1621426670000|2021-05-19 12:17:50|22.52|22.44|22.52|22.44|22.52|22.44|22.51|22.43|0
1621426680000|2021-05-19 12:18:00|22.51|22.43|22.52|22.44|22.52|22.44|22.51|22.43|0
1621426690000|2021-05-19 12:18:10|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1621426710000|2021-05-19 12:18:30|22.52|22.44|22.54|22.46|22.54|22.46|22.52|22.44|0
1621426720000|2021-05-19 12:18:40|22.56|22.48|22.54|22.46|22.56|22.48|22.54|22.46|0
1621426730000|2021-05-19 12:18:50|22.56|22.48|22.56|22.48|22.56|22.48|22.52|22.44|0
1621426750000|2021-05-19 12:19:10|22.57|22.49|22.56|22.48|22.57|22.49|22.56|22.48|0
1621426770000|2021-05-19 12:19:30|22.54|22.46|22.54|22.46|22.56|22.48|22.52|22.44|2
1621426780000|2021-05-19 12:19:40|22.52|22.44|22.52|22.44|22.54|22.46|22.52|22.44|0
1621426790000|2021-05-19 12:19:50|22.54|22.46|22.56|22.48|22.56|22.48|22.54|22.46|0
1621426800000|2021-05-19 12:20:00|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|4
1621426820000|2021-05-19 12:20:20|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1621426840000|2021-05-19 12:20:40|22.52|22.44|22.51|22.43|22.52|22.44|22.51|22.43|0
1621426850000|2021-05-19 12:20:50|22.54|22.46|22.54|22.46|22.54|22.46|22.52|22.44|0
1621426860000|2021-05-19 12:21:00|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|0
1621426870000|2021-05-19 12:21:10|22.54|22.46|22.56|22.48|22.56|22.48|22.54|22.46|0
1621426890000|2021-05-19 12:21:30|||||||||1
1621426950000|2021-05-19 12:22:30|22.57|22.49|22.56|22.48|22.57|22.49|22.56|22.48|0
1621426960000|2021-05-19 12:22:40|22.59|22.51|22.59|22.51|22.61|22.53|22.59|22.51|6
1621426970000|2021-05-19 12:22:50|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1621427010000|2021-05-19 12:23:30|22.57|22.49|22.61|22.53|22.61|22.53|22.57|22.49|50
1621427030000|2021-05-19 12:23:50|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|0
1621427040000|2021-05-19 12:24:00|22.59|22.51|22.59|22.51|22.61|22.53|22.56|22.48|3
1621427050000|2021-05-19 12:24:10|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1621427260000|2021-05-19 12:27:40|||||||||48
1621427270000|2021-05-19 12:27:50|||||||||16
1621427280000|2021-05-19 12:28:00|22.62|22.54|22.61|22.53|22.62|22.54|22.61|22.53|0
1621427340000|2021-05-19 12:29:00|22.57|22.49|22.59|22.51|22.59|22.51|22.57|22.49|11
1621427350000|2021-05-19 12:29:10|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1621427410000|2021-05-19 12:30:10|22.59|22.51|22.61|22.53|22.61|22.53|22.59|22.51|0
1621427460000|2021-05-19 12:31:00|||||||||10
1621427470000|2021-05-19 12:31:10|22.62|22.54|22.66|22.58|22.66|22.58|22.62|22.54|13
1621427480000|2021-05-19 12:31:20|22.64|22.56|22.64|22.56|22.64|22.56|22.61|22.53|3
1621427490000|2021-05-19 12:31:30|22.61|22.53|22.64|22.56|22.64|22.56|22.61|22.53|0
1621427500000|2021-05-19 12:31:40|22.61|22.53|22.64|22.56|22.64|22.56|22.61|22.53|4
1621427510000|2021-05-19 12:31:50|22.66|22.58|22.64|22.56|22.66|22.58|22.62|22.54|0
1621427520000|2021-05-19 12:32:00|22.62|22.54|22.64|22.56|22.64|22.56|22.62|22.54|0
1621427530000|2021-05-19 12:32:10|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|0
1621427600000|2021-05-19 12:33:20|22.69|22.61|22.71|22.63|22.71|22.63|22.69|22.61|31
1621427660000|2021-05-19 12:34:20|22.74|22.66|22.76|22.68|22.76|22.68|22.74|22.66|1
1621427720000|2021-05-19 12:35:20|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|18
1621427730000|2021-05-19 12:35:30|22.79|22.71|22.81|22.73|22.81|22.73|22.79|22.71|5
1621427760000|2021-05-19 12:36:00|22.78|22.7|22.78|22.7|22.78|22.7|22.76|22.68|81
1621427770000|2021-05-19 12:36:10|22.81|22.73|22.76|22.68|22.81|22.73|22.76|22.68|8
1621427790000|2021-05-19 12:36:30|22.74|22.66|22.71|22.63|22.74|22.66|22.71|22.63|13
1621427810000|2021-05-19 12:36:50|22.73|22.65|22.74|22.66|22.74|22.66|22.73|22.65|0
1621427820000|2021-05-19 12:37:00|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|0
1621427870000|2021-05-19 12:37:50|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1621427880000|2021-05-19 12:38:00|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|5
1621427890000|2021-05-19 12:38:10|22.76|22.68|22.74|22.66|22.76|22.68|22.74|22.66|0
1621427900000|2021-05-19 12:38:20|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1621427920000|2021-05-19 12:38:40|22.79|22.71|22.81|22.73|22.81|22.73|22.79|22.71|8
1621427930000|2021-05-19 12:38:50|22.78|22.7|22.81|22.73|22.81|22.73|22.76|22.68|18
1621427940000|2021-05-19 12:39:00|22.78|22.7|22.78|22.7|22.78|22.7|22.76|22.68|0
1621427950000|2021-05-19 12:39:10|22.79|22.71|22.81|22.73|22.81|22.73|22.79|22.71|0
1621427960000|2021-05-19 12:39:20|22.78|22.7|22.76|22.68|22.78|22.7|22.76|22.68|0
1621428040000|2021-05-19 12:40:40|22.81|22.73|22.78|22.7|22.81|22.73|22.78|22.7|8
1621428050000|2021-05-19 12:40:50|22.81|22.73|22.78|22.7|22.81|22.73|22.76|22.68|24
1621428060000|2021-05-19 12:41:00|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1621428090000|2021-05-19 12:41:30|22.83|22.75|22.86|22.78|22.86|22.78|22.83|22.75|7
1621428120000|2021-05-19 12:42:00|||||||||2
1621428130000|2021-05-19 12:42:10|22.83|22.75|22.86|22.78|22.86|22.78|22.81|22.73|0
1621428140000|2021-05-19 12:42:20|22.83|22.75|22.86|22.78|22.86|22.78|22.83|22.75|1
1621428160000|2021-05-19 12:42:40|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1621428170000|2021-05-19 12:42:50|22.86|22.78|22.86|22.78|22.86|22.78|22.83|22.75|0
1621428180000|2021-05-19 12:43:00|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1621428190000|2021-05-19 12:43:10|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1621428220000|2021-05-19 12:43:40|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1621428240000|2021-05-19 12:44:00|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1621428330000|2021-05-19 12:45:30|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|2
1621428350000|2021-05-19 12:45:50|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1621428400000|2021-05-19 12:46:40|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1621428430000|2021-05-19 12:47:10|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1621428440000|2021-05-19 12:47:20|||||||||50
1621428460000|2021-05-19 12:47:40|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|79
1621428470000|2021-05-19 12:47:50|22.88|22.8|22.88|22.8|22.91|22.83|22.88|22.8|17
1621428490000|2021-05-19 12:48:10|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|1
1621428520000|2021-05-19 12:48:40|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1621428530000|2021-05-19 12:48:50|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1621428540000|2021-05-19 12:49:00|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1621428560000|2021-05-19 12:49:20|22.86|22.78|22.88|22.8|22.88|22.8|22.86|22.78|0
1621428570000|2021-05-19 12:49:30|22.86|22.78|22.88|22.8|22.88|22.8|22.86|22.78|0
1621428580000|2021-05-19 12:49:40|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1621428590000|2021-05-19 12:49:50|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1621428620000|2021-05-19 12:50:20|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|0
1621428640000|2021-05-19 12:50:40|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|5
1621428650000|2021-05-19 12:50:50|22.96|22.88|22.91|22.83|22.96|22.88|22.91|22.83|7
1621428660000|2021-05-19 12:51:00|22.96|22.88|22.96|22.88|22.96|22.88|22.93|22.85|17
1621428670000|2021-05-19 12:51:10|22.93|22.85|22.93|22.85|22.96|22.88|22.93|22.85|21
1621428680000|2021-05-19 12:51:20|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|0
1621428690000|2021-05-19 12:51:30|22.93|22.85|22.96|22.88|22.96|22.88|22.93|22.85|0
1621428710000|2021-05-19 12:51:50|22.98|22.9|22.98|22.9|23.01|22.93|22.96|22.88|113
1621428720000|2021-05-19 12:52:00|23.01|22.93|23.01|22.93|23.01|22.93|22.98|22.9|7
1621428740000|2021-05-19 12:52:20|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|15
1621428750000|2021-05-19 12:52:30|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1621428760000|2021-05-19 12:52:40|22.98|22.9|23.01|22.93|23.01|22.93|22.98|22.9|100
1621428800000|2021-05-19 12:53:20|||||||||13
1621428810000|2021-05-19 12:53:30|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|15
1621428820000|2021-05-19 12:53:40|23.01|22.93|23.01|22.93|23.03|22.95|23.01|22.93|5
1621428830000|2021-05-19 12:53:50|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1621428840000|2021-05-19 12:54:00|23.01|22.93|23.03|22.95|23.06|22.98|23.01|22.93|13
1621428850000|2021-05-19 12:54:10|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|0
1621428870000|2021-05-19 12:54:30|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1621428880000|2021-05-19 12:54:40|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|10
1621428910000|2021-05-19 12:55:10|23.08|23|23.11|23.03|23.11|23.03|23.08|23|0
1621428920000|2021-05-19 12:55:20|23.13|23.05|23.16|23.08|23.16|23.08|23.11|23.03|118
1621428940000|2021-05-19 12:55:40|||||||||1
1621428970000|2021-05-19 12:56:10|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|10
1621428980000|2021-05-19 12:56:20|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1621429030000|2021-05-19 12:57:10|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1621429040000|2021-05-19 12:57:20|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1621429050000|2021-05-19 12:57:30|||||||||1
1621429060000|2021-05-19 12:57:40|23.23|23.15|23.26|23.18|23.26|23.18|23.21|23.13|7
1621429080000|2021-05-19 12:58:00|23.3|23.22|23.28|23.2|23.3|23.22|23.28|23.2|85
1621429090000|2021-05-19 12:58:10|23.31|23.23|23.31|23.23|23.31|23.23|23.28|23.2|19
1621429100000|2021-05-19 12:58:20|23.33|23.25|23.31|23.23|23.33|23.25|23.31|23.23|120
1621429110000|2021-05-19 12:58:30|23.33|23.25|23.31|23.23|23.33|23.25|23.31|23.23|62
1621429120000|2021-05-19 12:58:40|||||||||1
1621429130000|2021-05-19 12:58:50|||||||||28
1621429140000|2021-05-19 12:59:00|23.33|23.25|23.36|23.28|23.36|23.28|23.31|23.23|22
1621429160000|2021-05-19 12:59:20|23.35|23.27|23.36|23.28|23.36|23.28|23.33|23.25|33
1621429170000|2021-05-19 12:59:30|23.33|23.25|23.36|23.28|23.36|23.28|23.33|23.25|15
1621429200000|2021-05-19 13:00:00|23.38|23.3|23.4|23.32|23.4|23.32|23.38|23.3|30
1621429210000|2021-05-19 13:00:10|23.38|23.3|23.38|23.3|23.38|23.3|23.36|23.28|30
1621429220000|2021-05-19 13:00:20|23.36|23.28|23.36|23.28|23.38|23.3|23.36|23.28|2
1621429240000|2021-05-19 13:00:40|23.38|23.3|23.36|23.28|23.38|23.3|23.36|23.28|7
1621429250000|2021-05-19 13:00:50|||||||||20
1621429260000|2021-05-19 13:01:00|23.38|23.3|23.38|23.3|23.38|23.3|23.38|23.3|4
1621429270000|2021-05-19 13:01:10|23.4|23.32|23.36|23.28|23.4|23.32|23.36|23.28|20
1621429280000|2021-05-19 13:01:20|23.4|23.32|23.38|23.3|23.4|23.32|23.36|23.28|35
1621429290000|2021-05-19 13:01:30|23.36|23.28|23.36|23.28|23.36|23.28|23.36|23.28|15
1621429300000|2021-05-19 13:01:40|23.4|23.32|23.4|23.32|23.4|23.32|23.4|23.32|12
1621429320000|2021-05-19 13:02:00|23.41|23.33|23.36|23.28|23.41|23.33|23.36|23.28|179
1621429340000|2021-05-19 13:02:20|23.38|23.3|23.38|23.3|23.4|23.32|23.36|23.28|3
1621429350000|2021-05-19 13:02:30|23.4|23.32|23.4|23.32|23.4|23.32|23.4|23.32|0
1621429360000|2021-05-19 13:02:40|23.41|23.33|23.4|23.32|23.41|23.33|23.4|23.32|50
1621429380000|2021-05-19 13:03:00|23.36|23.28|23.36|23.28|23.38|23.3|23.36|23.28|4
1621429410000|2021-05-19 13:03:30|23.38|23.3|23.4|23.32|23.4|23.32|23.38|23.3|9
1621429420000|2021-05-19 13:03:40|23.38|23.3|23.4|23.32|23.4|23.32|23.38|23.3|96
1621429430000|2021-05-19 13:03:50|23.38|23.3|23.36|23.28|23.38|23.3|23.36|23.28|21
1621429440000|2021-05-19 13:04:00|23.38|23.3|23.36|23.28|23.38|23.3|23.35|23.27|9
1621429450000|2021-05-19 13:04:10|23.35|23.27|23.35|23.27|23.35|23.27|23.35|23.27|0
1621429460000|2021-05-19 13:04:20|23.36|23.28|23.36|23.28|23.36|23.28|23.36|23.28|0
1621429490000|2021-05-19 13:04:50|23.35|23.27|23.35|23.27|23.35|23.27|23.35|23.27|10
1621429500000|2021-05-19 13:05:00|||||||||1
1621429510000|2021-05-19 13:05:10|23.3|23.22|23.3|23.22|23.3|23.22|23.3|23.22|268
1621429530000|2021-05-19 13:05:30|23.28|23.2|23.28|23.2|23.28|23.2|23.28|23.2|12
1621429540000|2021-05-19 13:05:40|23.25|23.17|23.25|23.17|23.25|23.17|23.25|23.17|1
1621429560000|2021-05-19 13:06:00|23.23|23.15|23.2|23.12|23.25|23.17|23.2|23.12|37
1621429570000|2021-05-19 13:06:10|23.18|23.1|23.16|23.08|23.2|23.12|23.16|23.08|12
1621429580000|2021-05-19 13:06:20|23.18|23.1|23.2|23.12|23.2|23.12|23.18|23.1|10
1621429590000|2021-05-19 13:06:30|23.18|23.1|23.2|23.12|23.2|23.12|23.16|23.08|30
1621429600000|2021-05-19 13:06:40|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|10
1621429610000|2021-05-19 13:06:50|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|29
1621429620000|2021-05-19 13:07:00|23.18|23.1|23.2|23.12|23.2|23.12|23.18|23.1|1
1621429630000|2021-05-19 13:07:10|23.16|23.08|23.18|23.1|23.2|23.12|23.16|23.08|95
1621429640000|2021-05-19 13:07:20|23.2|23.12|23.16|23.08|23.2|23.12|23.16|23.08|19
1621429660000|2021-05-19 13:07:40|23.21|23.13|23.2|23.12|23.21|23.13|23.2|23.12|28
1621429670000|2021-05-19 13:07:50|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|21
1621429680000|2021-05-19 13:08:00|23.23|23.15|23.23|23.15|23.25|23.17|23.21|23.13|13
1621429690000|2021-05-19 13:08:10|23.25|23.17|23.23|23.15|23.25|23.17|23.23|23.15|22
1621429710000|2021-05-19 13:08:30|23.21|23.13|23.23|23.15|23.25|23.17|23.21|23.13|1
1621429720000|2021-05-19 13:08:40|23.21|23.13|23.2|23.12|23.21|23.13|23.2|23.12|0
1621429730000|2021-05-19 13:08:50|23.16|23.08|23.18|23.1|23.18|23.1|23.16|23.08|26
1621429740000|2021-05-19 13:09:00|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1621429750000|2021-05-19 13:09:10|||||||||6
1621429770000|2021-05-19 13:09:30|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|5
1621429790000|2021-05-19 13:09:50|23.18|23.1|23.18|23.1|23.21|23.13|23.18|23.1|9
1621429800000|2021-05-19 13:10:00|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|17
1621429820000|2021-05-19 13:10:20|||||||||1
1621429840000|2021-05-19 13:10:40|23.23|23.15|23.26|23.18|23.26|23.18|23.23|23.15|22
1621429850000|2021-05-19 13:10:50|23.31|23.23|23.28|23.2|23.31|23.23|23.28|23.2|104
1621429860000|2021-05-19 13:11:00|23.26|23.18|23.28|23.2|23.31|23.23|23.26|23.18|7
1621429870000|2021-05-19 13:11:10|23.26|23.18|23.28|23.2|23.28|23.2|23.26|23.18|14
1621429880000|2021-05-19 13:11:20|23.31|23.23|23.31|23.23|23.31|23.23|23.31|23.23|0
1621429890000|2021-05-19 13:11:30|||||||||1
1621429900000|2021-05-19 13:11:40|23.26|23.18|23.28|23.2|23.28|23.2|23.26|23.18|15
1621429910000|2021-05-19 13:11:50|23.31|23.23|23.28|23.2|23.31|23.23|23.28|23.2|0
1621429920000|2021-05-19 13:12:00|23.31|23.23|23.26|23.18|23.31|23.23|23.26|23.18|4
1621429930000|2021-05-19 13:12:10|23.28|23.2|23.26|23.18|23.28|23.2|23.26|23.18|51
1621429950000|2021-05-19 13:12:30|23.28|23.2|23.31|23.23|23.31|23.23|23.28|23.2|5
1621429960000|2021-05-19 13:12:40|||||||||1
1621429990000|2021-05-19 13:13:10|||||||||18
1621430000000|2021-05-19 13:13:20|||||||||1
1621430010000|2021-05-19 13:13:30|23.36|23.28|23.38|23.3|23.38|23.3|23.36|23.28|397
1621430030000|2021-05-19 13:13:50|23.41|23.33|23.41|23.33|23.41|23.33|23.38|23.3|10
1621430040000|2021-05-19 13:14:00|||||||||1
1621430050000|2021-05-19 13:14:10|23.38|23.3|23.38|23.3|23.38|23.3|23.36|23.28|21
1621430060000|2021-05-19 13:14:20|23.36|23.28|23.36|23.28|23.36|23.28|23.36|23.28|25
1621430080000|2021-05-19 13:14:40|23.38|23.3|23.38|23.3|23.38|23.3|23.38|23.3|69
1621430090000|2021-05-19 13:14:50|23.4|23.32|23.38|23.3|23.4|23.32|23.36|23.28|47
1621430100000|2021-05-19 13:15:00|23.36|23.28|23.36|23.28|23.38|23.3|23.36|23.28|3
1621430120000|2021-05-19 13:15:20|23.38|23.3|23.41|23.33|23.41|23.33|23.38|23.3|10
1621430130000|2021-05-19 13:15:30|23.38|23.3|23.38|23.3|23.38|23.3|23.38|23.3|1
1621430140000|2021-05-19 13:15:40|23.41|23.33|23.36|23.28|23.41|23.33|23.36|23.28|25
1621430150000|2021-05-19 13:15:50|23.38|23.3|23.38|23.3|23.38|23.3|23.38|23.3|0
1621430160000|2021-05-19 13:16:00|23.36|23.28|23.36|23.28|23.36|23.28|23.36|23.28|0
1621430210000|2021-05-19 13:16:50|23.33|23.25|23.36|23.28|23.36|23.28|23.33|23.25|60
1621430220000|2021-05-19 13:17:00|23.33|23.25|23.36|23.28|23.36|23.28|23.31|23.23|3
1621430230000|2021-05-19 13:17:10|23.33|23.25|23.31|23.23|23.33|23.25|23.31|23.23|6
1621430250000|2021-05-19 13:17:30|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|173
1621430280000|2021-05-19 13:18:00|||||||||2
1621430320000|2021-05-19 13:18:40|||||||||26
1621430330000|2021-05-19 13:18:50|||||||||10
1621430340000|2021-05-19 13:19:00|||||||||8
1621430360000|2021-05-19 13:19:20|||||||||1
1621430370000|2021-05-19 13:19:30|||||||||11
1621430390000|2021-05-19 13:19:50|||||||||37
1621430440000|2021-05-19 13:20:40|23.23|23.15|23.21|23.13|23.23|23.15|23.21|23.13|23
1621430490000|2021-05-19 13:21:30|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|5
1621430500000|2021-05-19 13:21:40|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1621430540000|2021-05-19 13:22:20|||||||||5
1621430550000|2021-05-19 13:22:30|23.18|23.1|23.21|23.13|23.21|23.13|23.18|23.1|1
1621430560000|2021-05-19 13:22:40|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|2
1621430570000|2021-05-19 13:22:50|||||||||14
1621430600000|2021-05-19 13:23:20|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|78
1621430630000|2021-05-19 13:23:50|23.25|23.17|23.25|23.17|23.25|23.17|23.21|23.13|111
1621430640000|2021-05-19 13:24:00|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|1
1621430650000|2021-05-19 13:24:10|23.21|23.13|23.21|23.13|23.23|23.15|23.21|23.13|0
1621430660000|2021-05-19 13:24:20|23.23|23.15|23.21|23.13|23.23|23.15|23.21|23.13|0
1621430700000|2021-05-19 13:25:00|||||||||1
1621430750000|2021-05-19 13:25:50|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|51
1621430760000|2021-05-19 13:26:00|23.18|23.1|23.16|23.08|23.18|23.1|23.16|23.08|8
1621430790000|2021-05-19 13:26:30|23.18|23.1|23.21|23.13|23.21|23.13|23.18|23.1|15
1621430840000|2021-05-19 13:27:20|||||||||8
1621430850000|2021-05-19 13:27:30|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|61
1621430860000|2021-05-19 13:27:40|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|75
1621430870000|2021-05-19 13:27:50|23.13|23.05|23.16|23.08|23.16|23.08|23.11|23.03|20
1621430880000|2021-05-19 13:28:00|23.13|23.05|23.11|23.03|23.13|23.05|23.11|23.03|0
1621430890000|2021-05-19 13:28:10|23.13|23.05|23.16|23.08|23.16|23.08|23.11|23.03|0
1621430900000|2021-05-19 13:28:20|23.13|23.05|23.16|23.08|23.16|23.08|23.11|23.03|5
1621430920000|2021-05-19 13:28:40|23.13|23.05|23.13|23.05|23.16|23.08|23.13|23.05|0
1621430930000|2021-05-19 13:28:50|23.16|23.08|23.11|23.03|23.16|23.08|23.11|23.03|1
1621430940000|2021-05-19 13:29:00|23.13|23.05|23.16|23.08|23.16|23.08|23.13|23.05|0
1621430950000|2021-05-19 13:29:10|23.15|23.07|23.13|23.05|23.15|23.07|23.13|23.05|13
1621430960000|2021-05-19 13:29:20|23.15|23.07|23.13|23.05|23.15|23.07|23.13|23.05|0
1621430970000|2021-05-19 13:29:30|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1621431000000|2021-05-19 13:30:00|23.18|23.1|23.21|23.13|23.25|23.17|23.18|23.1|15
1621431010000|2021-05-19 13:30:10|23.25|23.17|23.16|23.08|23.25|23.17|23.16|23.08|3
1621431020000|2021-05-19 13:30:20|23.21|23.13|23.21|23.13|23.21|23.13|23.18|23.1|7
1621431030000|2021-05-19 13:30:30|23.23|23.15|23.23|23.15|23.25|23.17|23.21|23.13|4
1621431040000|2021-05-19 13:30:40|23.25|23.17|23.28|23.2|23.3|23.22|23.25|23.17|46
1621431050000|2021-05-19 13:30:50|23.25|23.17|23.25|23.17|23.28|23.2|23.25|23.17|2
1621431060000|2021-05-19 13:31:00|23.21|23.13|23.2|23.12|23.21|23.13|23.16|23.08|121
1621431070000|2021-05-19 13:31:10|23.21|23.13|23.23|23.15|23.23|23.15|23.2|23.12|0
1621431080000|2021-05-19 13:31:20|23.25|23.17|23.25|23.17|23.25|23.17|23.23|23.15|21
1621431090000|2021-05-19 13:31:30|23.26|23.18|23.26|23.18|23.3|23.22|23.25|23.17|27
1621431100000|2021-05-19 13:31:40|23.25|23.17|23.3|23.22|23.3|23.22|23.25|23.17|132
1621431110000|2021-05-19 13:31:50|23.28|23.2|23.3|23.22|23.3|23.22|23.28|23.2|14
1621431130000|2021-05-19 13:32:10|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|4
1621431140000|2021-05-19 13:32:20|23.28|23.2|23.25|23.17|23.3|23.22|23.25|23.17|97
1621431150000|2021-05-19 13:32:30|23.26|23.18|23.28|23.2|23.3|23.22|23.25|23.17|9
1621431160000|2021-05-19 13:32:40|23.3|23.22|23.2|23.12|23.3|23.22|23.2|23.12|184
1621431170000|2021-05-19 13:32:50|23.21|23.13|23.25|23.17|23.25|23.17|23.2|23.12|6
1621431210000|2021-05-19 13:33:30|23.28|23.2|23.25|23.17|23.3|23.22|23.25|23.17|65
1621431220000|2021-05-19 13:33:40|23.26|23.18|23.28|23.2|23.28|23.2|23.26|23.18|4
1621431230000|2021-05-19 13:33:50|23.26|23.18|23.2|23.12|23.26|23.18|23.2|23.12|26
1621431240000|2021-05-19 13:34:00|23.18|23.1|23.2|23.12|23.2|23.12|23.15|23.07|22
1621431250000|2021-05-19 13:34:10|23.15|23.07|23.15|23.07|23.16|23.08|23.15|23.07|10
1621431260000|2021-05-19 13:34:20|23.11|23.03|23.11|23.03|23.13|23.05|23.1|23.02|34
1621431270000|2021-05-19 13:34:30|23.13|23.05|23.15|23.07|23.15|23.07|23.11|23.03|351
1621431290000|2021-05-19 13:34:50|23.11|23.03|23.11|23.03|23.15|23.07|23.11|23.03|51
1621431300000|2021-05-19 13:35:00|23.1|23.02|23.15|23.07|23.15|23.07|23.1|23.02|46
1621431310000|2021-05-19 13:35:10|23.13|23.05|23.16|23.08|23.16|23.08|23.13|23.05|26
1621431320000|2021-05-19 13:35:20|23.15|23.07|23.16|23.08|23.16|23.08|23.15|23.07|29
1621431330000|2021-05-19 13:35:30|23.18|23.1|23.18|23.1|23.2|23.12|23.18|23.1|64
1621431340000|2021-05-19 13:35:40|23.16|23.08|23.25|23.17|23.25|23.17|23.16|23.08|84
1621431350000|2021-05-19 13:35:50|23.23|23.15|23.25|23.17|23.25|23.17|23.23|23.15|38
1621431360000|2021-05-19 13:36:00|23.23|23.15|23.23|23.15|23.25|23.17|23.2|23.12|30
1621431370000|2021-05-19 13:36:10|23.21|23.13|23.21|23.13|23.25|23.17|23.21|23.13|0
1621431380000|2021-05-19 13:36:20|23.23|23.15|23.26|23.18|23.26|23.18|23.23|23.15|20
1621431390000|2021-05-19 13:36:30|23.25|23.17|23.26|23.18|23.3|23.22|23.25|23.17|83
1621431400000|2021-05-19 13:36:40|23.28|23.2|23.31|23.23|23.31|23.23|23.26|23.18|64
1621431410000|2021-05-19 13:36:50|23.3|23.22|23.33|23.25|23.33|23.25|23.3|23.22|0
1621431420000|2021-05-19 13:37:00|23.35|23.27|23.38|23.3|23.38|23.3|23.35|23.27|80
1621431430000|2021-05-19 13:37:10|23.35|23.27|23.4|23.32|23.4|23.32|23.35|23.27|29
1621431440000|2021-05-19 13:37:20|23.35|23.27|23.4|23.32|23.4|23.32|23.35|23.27|69
1621431460000|2021-05-19 13:37:40|23.45|23.37|23.5|23.42|23.5|23.42|23.45|23.37|201
1621431470000|2021-05-19 13:37:50|||||||||6
1621431480000|2021-05-19 13:38:00|23.45|23.37|23.5|23.42|23.5|23.42|23.45|23.37|5
1621431490000|2021-05-19 13:38:10|23.45|23.37|23.47|23.39|23.5|23.42|23.45|23.37|164
1621431500000|2021-05-19 13:38:20|23.5|23.42|23.45|23.37|23.5|23.42|23.45|23.37|0
1621431510000|2021-05-19 13:38:30|23.47|23.39|23.54|23.46|23.54|23.46|23.47|23.39|8
1621431520000|2021-05-19 13:38:40|23.52|23.44|23.59|23.51|23.59|23.51|23.5|23.42|0
1621431530000|2021-05-19 13:38:50|23.57|23.49|23.5|23.42|23.57|23.49|23.5|23.42|12
1621431540000|2021-05-19 13:39:00|23.49|23.41|23.59|23.51|23.59|23.51|23.49|23.41|20
1621431550000|2021-05-19 13:39:10|23.62|23.54|23.59|23.51|23.62|23.54|23.59|23.51|1
1621431560000|2021-05-19 13:39:20|23.62|23.54|23.59|23.51|23.62|23.54|23.59|23.51|0
1621431570000|2021-05-19 13:39:30|23.62|23.54|23.64|23.56|23.64|23.56|23.59|23.51|0
1621431580000|2021-05-19 13:39:40|23.62|23.54|23.59|23.51|23.62|23.54|23.59|23.51|0
1621431590000|2021-05-19 13:39:50|23.62|23.54|23.62|23.54|23.64|23.56|23.59|23.51|19
1621431600000|2021-05-19 13:40:00|23.64|23.56|23.59|23.51|23.64|23.56|23.59|23.51|0
1621431610000|2021-05-19 13:40:10|23.62|23.54|23.62|23.54|23.64|23.56|23.62|23.54|13
1621431620000|2021-05-19 13:40:20|23.64|23.56|23.64|23.56|23.64|23.56|23.59|23.51|11
1621431630000|2021-05-19 13:40:30|23.67|23.59|23.64|23.56|23.67|23.59|23.64|23.56|39
1621431640000|2021-05-19 13:40:40|23.67|23.59|23.74|23.66|23.74|23.66|23.67|23.59|195
1621431650000|2021-05-19 13:40:50|23.72|23.64|23.76|23.68|23.79|23.71|23.71|23.63|62
1621431660000|2021-05-19 13:41:00|23.74|23.66|23.76|23.68|23.79|23.71|23.74|23.66|11
1621431670000|2021-05-19 13:41:10|23.79|23.71|23.84|23.76|23.84|23.76|23.76|23.68|133
1621431680000|2021-05-19 13:41:20|23.86|23.78|23.89|23.81|23.89|23.81|23.84|23.76|24
1621431690000|2021-05-19 13:41:30|23.86|23.78|23.86|23.78|23.86|23.78|23.84|23.76|140
1621431700000|2021-05-19 13:41:40|23.84|23.76|23.84|23.76|23.88|23.8|23.84|23.76|7
1621431710000|2021-05-19 13:41:50|23.86|23.78|23.79|23.71|23.86|23.78|23.74|23.66|27
1621431720000|2021-05-19 13:42:00|23.76|23.68|23.69|23.61|23.79|23.71|23.69|23.61|107
1621431730000|2021-05-19 13:42:10|23.74|23.66|23.74|23.66|23.74|23.66|23.74|23.66|3
1621431740000|2021-05-19 13:42:20|23.71|23.63|23.69|23.61|23.71|23.63|23.69|23.61|18
1621431750000|2021-05-19 13:42:30|23.64|23.56|23.64|23.56|23.69|23.61|23.64|23.56|17
1621431760000|2021-05-19 13:42:40|23.66|23.58|23.69|23.61|23.69|23.61|23.66|23.58|57
1621431770000|2021-05-19 13:42:50|23.68|23.6|23.64|23.56|23.68|23.6|23.64|23.56|18
1621431780000|2021-05-19 13:43:00|23.66|23.58|23.64|23.56|23.66|23.58|23.64|23.56|3
1621431790000|2021-05-19 13:43:10|23.59|23.51|23.66|23.58|23.69|23.61|23.56|23.48|134
1621431800000|2021-05-19 13:43:20|23.64|23.56|23.64|23.56|23.69|23.61|23.64|23.56|0
1621431810000|2021-05-19 13:43:30|23.59|23.51|23.61|23.53|23.61|23.53|23.59|23.51|0
1621431820000|2021-05-19 13:43:40|23.64|23.56|23.61|23.53|23.66|23.58|23.59|23.51|33
1621431830000|2021-05-19 13:43:50|23.59|23.51|23.61|23.53|23.61|23.53|23.59|23.51|3
1621431840000|2021-05-19 13:44:00|23.64|23.56|23.59|23.51|23.64|23.56|23.59|23.51|10
1621431850000|2021-05-19 13:44:10|23.54|23.46|23.54|23.46|23.56|23.48|23.54|23.46|219
1621431860000|2021-05-19 13:44:20|23.49|23.41|23.44|23.36|23.51|23.43|23.44|23.36|98
1621431870000|2021-05-19 13:44:30|23.47|23.39|23.49|23.41|23.49|23.41|23.44|23.36|0
1621431880000|2021-05-19 13:44:40|23.47|23.39|23.47|23.39|23.47|23.39|23.44|23.36|20
1621431890000|2021-05-19 13:44:50|23.49|23.41|23.49|23.41|23.49|23.41|23.47|23.39|0
1621431900000|2021-05-19 13:45:00|23.54|23.46|23.56|23.48|23.59|23.51|23.51|23.43|4
1621431910000|2021-05-19 13:45:10|23.59|23.51|23.61|23.53|23.64|23.56|23.59|23.51|8
1621431920000|2021-05-19 13:45:20|23.59|23.51|23.54|23.46|23.59|23.51|23.54|23.46|6
1621431930000|2021-05-19 13:45:30|23.56|23.48|23.59|23.51|23.59|23.51|23.56|23.48|6
1621431940000|2021-05-19 13:45:40|23.56|23.48|23.54|23.46|23.59|23.51|23.54|23.46|0
1621431950000|2021-05-19 13:45:50|23.56|23.48|23.54|23.46|23.56|23.48|23.54|23.46|0
1621431960000|2021-05-19 13:46:00|23.56|23.48|23.59|23.51|23.59|23.51|23.56|23.48|1
1621431970000|2021-05-19 13:46:10|23.61|23.53|23.66|23.58|23.66|23.58|23.61|23.53|48
1621431980000|2021-05-19 13:46:20|23.64|23.56|23.69|23.61|23.69|23.61|23.64|23.56|0
1621431990000|2021-05-19 13:46:30|23.71|23.63|23.78|23.7|23.78|23.7|23.71|23.63|7
1621432000000|2021-05-19 13:46:40|23.79|23.71|23.79|23.71|23.81|23.73|23.79|23.71|23
1621432010000|2021-05-19 13:46:50|23.81|23.73|23.83|23.75|23.83|23.75|23.81|23.73|2
1621432020000|2021-05-19 13:47:00|23.81|23.73|23.83|23.75|23.83|23.75|23.76|23.68|5
1621432030000|2021-05-19 13:47:10|23.86|23.78|23.86|23.78|23.88|23.8|23.83|23.75|15
1621432040000|2021-05-19 13:47:20|23.83|23.75|23.86|23.78|23.88|23.8|23.83|23.75|16
1621432050000|2021-05-19 13:47:30|23.83|23.75|23.83|23.75|23.88|23.8|23.83|23.75|2
1621432060000|2021-05-19 13:47:40|23.81|23.73|23.83|23.75|23.86|23.78|23.78|23.7|0
1621432070000|2021-05-19 13:47:50|23.81|23.73|23.81|23.73|23.83|23.75|23.78|23.7|1
1621432080000|2021-05-19 13:48:00|23.83|23.75|23.83|23.75|23.83|23.75|23.78|23.7|1
1621432090000|2021-05-19 13:48:10|23.81|23.73|23.81|23.73|23.81|23.73|23.81|23.73|0
1621432100000|2021-05-19 13:48:20|23.78|23.7|23.78|23.7|23.81|23.73|23.78|23.7|10
1621432110000|2021-05-19 13:48:30|23.81|23.73|23.78|23.7|23.81|23.73|23.78|23.7|0
1621432120000|2021-05-19 13:48:40|23.79|23.71|23.81|23.73|23.83|23.75|23.79|23.71|23
1621432130000|2021-05-19 13:48:50|23.79|23.71|23.78|23.7|23.79|23.71|23.78|23.7|0
1621432140000|2021-05-19 13:49:00|23.76|23.68|23.74|23.66|23.76|23.68|23.69|23.61|17
1621432150000|2021-05-19 13:49:10|23.76|23.68|23.79|23.71|23.83|23.75|23.74|23.66|3
1621432160000|2021-05-19 13:49:20|23.78|23.7|23.83|23.75|23.83|23.75|23.76|23.68|60
1621432170000|2021-05-19 13:49:30|23.79|23.71|23.79|23.71|23.83|23.75|23.79|23.71|48
1621432180000|2021-05-19 13:49:40|23.76|23.68|23.81|23.73|23.83|23.75|23.76|23.68|0
1621432190000|2021-05-19 13:49:50|23.83|23.75|23.79|23.71|23.84|23.76|23.79|23.71|14
1621432200000|2021-05-19 13:50:00|23.76|23.68|23.74|23.66|23.76|23.68|23.69|23.61|9
1621432210000|2021-05-19 13:50:10|23.79|23.71|23.76|23.68|23.79|23.71|23.76|23.68|9
1621432220000|2021-05-19 13:50:20|23.79|23.71|23.76|23.68|23.79|23.71|23.74|23.66|6
1621432230000|2021-05-19 13:50:30|23.74|23.66|23.74|23.66|23.79|23.71|23.74|23.66|4
1621432240000|2021-05-19 13:50:40|23.76|23.68|23.69|23.61|23.76|23.68|23.69|23.61|0
1621432250000|2021-05-19 13:50:50|23.64|23.56|23.64|23.56|23.66|23.58|23.64|23.56|40
1621432260000|2021-05-19 13:51:00|23.61|23.53|23.59|23.51|23.64|23.56|23.59|23.51|7
1621432270000|2021-05-19 13:51:10|23.57|23.49|23.59|23.51|23.61|23.53|23.57|23.49|20
1621432280000|2021-05-19 13:51:20|23.62|23.54|23.64|23.56|23.64|23.56|23.59|23.51|0
1621432290000|2021-05-19 13:51:30|23.66|23.58|23.69|23.61|23.69|23.61|23.64|23.56|0
1621432300000|2021-05-19 13:51:40|23.66|23.58|23.59|23.51|23.66|23.58|23.59|23.51|0
1621432310000|2021-05-19 13:51:50|23.62|23.54|23.61|23.53|23.64|23.56|23.59|23.51|0
1621432320000|2021-05-19 13:52:00|23.64|23.56|23.59|23.51|23.64|23.56|23.54|23.46|10
1621432340000|2021-05-19 13:52:20|23.62|23.54|23.62|23.54|23.64|23.56|23.59|23.51|0
1621432350000|2021-05-19 13:52:30|23.64|23.56|23.64|23.56|23.69|23.61|23.64|23.56|0
1621432360000|2021-05-19 13:52:40|23.66|23.58|23.69|23.61|23.69|23.61|23.66|23.58|0
1621432370000|2021-05-19 13:52:50|23.71|23.63|23.64|23.56|23.74|23.66|23.64|23.56|17
1621432380000|2021-05-19 13:53:00|23.67|23.59|23.67|23.59|23.69|23.61|23.67|23.59|4
1621432390000|2021-05-19 13:53:10|23.64|23.56|23.64|23.56|23.69|23.61|23.64|23.56|0
1621432400000|2021-05-19 13:53:20|23.67|23.59|23.69|23.61|23.71|23.63|23.67|23.59|4
1621432410000|2021-05-19 13:53:30|23.71|23.63|23.69|23.61|23.71|23.63|23.69|23.61|1
1621432420000|2021-05-19 13:53:40|23.71|23.63|23.69|23.61|23.71|23.63|23.69|23.61|1
1621432440000|2021-05-19 13:54:00|23.66|23.58|23.62|23.54|23.67|23.59|23.62|23.54|10
1621432450000|2021-05-19 13:54:10|23.64|23.56|23.59|23.51|23.64|23.56|23.59|23.51|24
1621432470000|2021-05-19 13:54:30|23.61|23.53|23.54|23.46|23.62|23.54|23.54|23.46|0
1621432480000|2021-05-19 13:54:40|23.52|23.44|23.54|23.46|23.54|23.46|23.49|23.41|16
1621432490000|2021-05-19 13:54:50|23.52|23.44|23.57|23.49|23.59|23.51|23.49|23.41|10
1621432500000|2021-05-19 13:55:00|23.59|23.51|23.64|23.56|23.64|23.56|23.57|23.49|11
1621432510000|2021-05-19 13:55:10|23.66|23.58|23.69|23.61|23.69|23.61|23.64|23.56|0
1621432520000|2021-05-19 13:55:20|23.71|23.63|23.69|23.61|23.71|23.63|23.69|23.61|100
1621432530000|2021-05-19 13:55:30|23.67|23.59|23.69|23.61|23.69|23.61|23.67|23.59|16
1621432540000|2021-05-19 13:55:40|23.67|23.59|23.66|23.58|23.67|23.59|23.62|23.54|6
1621432550000|2021-05-19 13:55:50|23.64|23.56|23.69|23.61|23.69|23.61|23.64|23.56|0
1621432560000|2021-05-19 13:56:00|23.71|23.63|23.74|23.66|23.74|23.66|23.69|23.61|56
1621432570000|2021-05-19 13:56:10|23.71|23.63|23.69|23.61|23.71|23.63|23.69|23.61|0
1621432580000|2021-05-19 13:56:20|23.71|23.63|23.71|23.63|23.74|23.66|23.69|23.61|2
1621432590000|2021-05-19 13:56:30|23.69|23.61|23.64|23.56|23.69|23.61|23.64|23.56|9
1621432600000|2021-05-19 13:56:40|23.61|23.53|23.64|23.56|23.64|23.56|23.59|23.51|24
1621432610000|2021-05-19 13:56:50|23.61|23.53|23.49|23.41|23.61|23.53|23.49|23.41|200
1621432620000|2021-05-19 13:57:00|23.47|23.39|23.49|23.41|23.49|23.41|23.44|23.36|12
1621432630000|2021-05-19 13:57:10|23.47|23.39|23.47|23.39|23.49|23.41|23.44|23.36|38
1621432640000|2021-05-19 13:57:20|23.44|23.36|23.44|23.36|23.47|23.39|23.44|23.36|0
1621432660000|2021-05-19 13:57:40|23.47|23.39|23.44|23.36|23.47|23.39|23.44|23.36|61
1621432680000|2021-05-19 13:58:00|23.42|23.34|23.44|23.36|23.44|23.36|23.39|23.31|0
1621432690000|2021-05-19 13:58:10|23.47|23.39|23.49|23.41|23.49|23.41|23.44|23.36|27
1621432700000|2021-05-19 13:58:20|23.52|23.44|23.49|23.41|23.54|23.46|23.47|23.39|14
1621432710000|2021-05-19 13:58:30|23.47|23.39|23.52|23.44|23.52|23.44|23.47|23.39|0
1621432720000|2021-05-19 13:58:40|23.54|23.46|23.49|23.41|23.54|23.46|23.49|23.41|0
1621432730000|2021-05-19 13:58:50|23.51|23.43|23.54|23.46|23.54|23.46|23.49|23.41|0
1621432740000|2021-05-19 13:59:00|23.51|23.43|23.54|23.46|23.54|23.46|23.51|23.43|0
1621432750000|2021-05-19 13:59:10|23.52|23.44|23.52|23.44|23.54|23.46|23.49|23.41|0
1621432760000|2021-05-19 13:59:20|23.54|23.46|23.56|23.48|23.56|23.48|23.54|23.46|80
1621432770000|2021-05-19 13:59:30|23.54|23.46|23.56|23.48|23.56|23.48|23.54|23.46|0
1621432780000|2021-05-19 13:59:40|23.59|23.51|23.64|23.56|23.64|23.56|23.56|23.48|0
1621432790000|2021-05-19 13:59:50|23.61|23.53|23.61|23.53|23.64|23.56|23.59|23.51|10
1621432800000|2021-05-19 14:00:00|23.64|23.56|23.64|23.56|23.69|23.61|23.61|23.53|3
1621432810000|2021-05-19 14:00:10|23.61|23.53|23.59|23.51|23.61|23.53|23.57|23.49|3
1621432820000|2021-05-19 14:00:20|23.61|23.53|23.59|23.51|23.64|23.56|23.59|23.51|0
1621432830000|2021-05-19 14:00:30|23.57|23.49|23.59|23.51|23.59|23.51|23.54|23.46|0
1621432850000|2021-05-19 14:00:50|23.57|23.49|23.59|23.51|23.59|23.51|23.57|23.49|1
1621432860000|2021-05-19 14:01:00|23.57|23.49|23.64|23.56|23.64|23.56|23.57|23.49|0
1621432870000|2021-05-19 14:01:10|23.66|23.58|23.66|23.58|23.69|23.61|23.64|23.56|14
1621432880000|2021-05-19 14:01:20|23.69|23.61|23.71|23.63|23.71|23.63|23.66|23.58|4
1621432890000|2021-05-19 14:01:30|23.69|23.61|23.71|23.63|23.71|23.63|23.69|23.61|4
1621432900000|2021-05-19 14:01:40|23.69|23.61|23.74|23.66|23.74|23.66|23.69|23.61|4
1621432910000|2021-05-19 14:01:50|23.76|23.68|23.74|23.66|23.79|23.71|23.74|23.66|62
1621432920000|2021-05-19 14:02:00|23.76|23.68|23.79|23.71|23.79|23.71|23.74|23.66|39
1621432930000|2021-05-19 14:02:10|23.81|23.73|23.81|23.73|23.81|23.73|23.79|23.71|0
1621432940000|2021-05-19 14:02:20|23.84|23.76|23.86|23.78|23.89|23.81|23.84|23.76|11
1621432950000|2021-05-19 14:02:30|23.88|23.8|23.89|23.81|23.89|23.81|23.84|23.76|10
1621432960000|2021-05-19 14:02:40|23.94|23.86|23.98|23.9|23.98|23.9|23.93|23.85|85
1621432970000|2021-05-19 14:02:50|24.01|23.93|24.03|23.95|24.03|23.95|23.98|23.9|25
1621432980000|2021-05-19 14:03:00|24.08|24|24.06|23.98|24.08|24|24.03|23.95|51
1621432990000|2021-05-19 14:03:10|24.08|24|24.08|24|24.08|24|24.03|23.95|292
1621433000000|2021-05-19 14:03:20|24.11|24.03|24.08|24|24.11|24.03|24.08|24|4
1621433010000|2021-05-19 14:03:30|24.1|24.02|24.13|24.05|24.13|24.05|24.1|24.02|0
1621433020000|2021-05-19 14:03:40|24.15|24.07|24.18|24.1|24.18|24.1|24.13|24.05|23
1621433030000|2021-05-19 14:03:50|24.2|24.12|24.23|24.15|24.23|24.15|24.18|24.1|126
1621433040000|2021-05-19 14:04:00|24.2|24.12|24.23|24.15|24.23|24.15|24.18|24.1|11
1621433050000|2021-05-19 14:04:10|24.2|24.12|24.23|24.15|24.23|24.15|24.18|24.1|0
1621433060000|2021-05-19 14:04:20|24.2|24.12|24.13|24.05|24.2|24.12|24.08|24|214
1621433070000|2021-05-19 14:04:30|24.18|24.1|24.18|24.1|24.23|24.15|24.13|24.05|4
1621433080000|2021-05-19 14:04:40|24.2|24.12|24.2|24.12|24.23|24.15|24.18|24.1|18
1621433090000|2021-05-19 14:04:50|24.23|24.15|24.25|24.17|24.27|24.19|24.18|24.1|247
1621433100000|2021-05-19 14:05:00|24.23|24.15|24.23|24.15|24.3|24.22|24.23|24.15|32
1621433110000|2021-05-19 14:05:10|24.27|24.19|24.23|24.15|24.27|24.19|24.23|24.15|10
1621433120000|2021-05-19 14:05:20|24.18|24.1|24.23|24.15|24.23|24.15|24.18|24.1|32
1621433130000|2021-05-19 14:05:30|24.22|24.14|24.23|24.15|24.25|24.17|24.22|24.14|29
1621433140000|2021-05-19 14:05:40|24.27|24.19|24.23|24.15|24.27|24.19|24.23|24.15|35
1621433150000|2021-05-19 14:05:50|24.22|24.14|24.23|24.15|24.23|24.15|24.18|24.1|3
1621433160000|2021-05-19 14:06:00|24.22|24.14|24.27|24.19|24.27|24.19|24.22|24.14|28
1621433170000|2021-05-19 14:06:10|24.28|24.2|24.28|24.2|24.37|24.29|24.28|24.2|32
1621433180000|2021-05-19 14:06:20|24.27|24.19|24.3|24.22|24.32|24.24|24.27|24.19|27
1621433190000|2021-05-19 14:06:30|24.32|24.24|24.27|24.19|24.32|24.24|24.27|24.19|0
1621433200000|2021-05-19 14:06:40|24.3|24.22|24.22|24.14|24.3|24.22|24.22|24.14|44
1621433210000|2021-05-19 14:06:50|24.27|24.19|24.27|24.19|24.27|24.19|24.25|24.17|3
1621433220000|2021-05-19 14:07:00|24.23|24.15|24.22|24.14|24.27|24.19|24.22|24.14|49
1621433230000|2021-05-19 14:07:10|24.2|24.12|24.22|24.14|24.23|24.15|24.18|24.1|123
1621433240000|2021-05-19 14:07:20|24.2|24.12|24.18|24.1|24.22|24.14|24.18|24.1|0
1621433250000|2021-05-19 14:07:30|24.22|24.14|24.23|24.15|24.23|24.15|24.18|24.1|58
1621433260000|2021-05-19 14:07:40|24.25|24.17|24.27|24.19|24.27|24.19|24.25|24.17|0
1621433270000|2021-05-19 14:07:50|24.23|24.15|24.25|24.17|24.27|24.19|24.23|24.15|50
1621433280000|2021-05-19 14:08:00|24.23|24.15|24.27|24.19|24.28|24.2|24.23|24.15|9
1621433290000|2021-05-19 14:08:10|24.3|24.22|24.25|24.17|24.3|24.22|24.25|24.17|1
1621433300000|2021-05-19 14:08:20|24.23|24.15|24.32|24.24|24.32|24.24|24.23|24.15|80
1621433310000|2021-05-19 14:08:30|24.3|24.22|24.3|24.22|24.32|24.24|24.3|24.22|0
1621433320000|2021-05-19 14:08:40|24.32|24.24|24.32|24.24|24.32|24.24|24.3|24.22|0
1621433330000|2021-05-19 14:08:50|24.35|24.27|24.35|24.27|24.35|24.27|24.32|24.24|93
1621433340000|2021-05-19 14:09:00|24.32|24.24|24.32|24.24|24.35|24.27|24.32|24.24|1
1621433350000|2021-05-19 14:09:10|24.27|24.19|24.3|24.22|24.32|24.24|24.27|24.19|94
1621433360000|2021-05-19 14:09:20|24.27|24.19|24.25|24.17|24.27|24.19|24.22|24.14|52
1621433370000|2021-05-19 14:09:30|24.27|24.19|24.32|24.24|24.37|24.29|24.27|24.19|18
1621433380000|2021-05-19 14:09:40|24.34|24.26|24.27|24.19|24.37|24.29|24.27|24.19|0
1621433390000|2021-05-19 14:09:50|24.3|24.22|24.32|24.24|24.32|24.24|24.3|24.22|0
1621433400000|2021-05-19 14:10:00|24.35|24.27|24.37|24.29|24.37|24.29|24.32|24.24|0
1621433410000|2021-05-19 14:10:10|24.32|24.24|24.37|24.29|24.37|24.29|24.32|24.24|114
1621433420000|2021-05-19 14:10:20|24.35|24.27|24.32|24.24|24.37|24.29|24.32|24.24|9
1621433430000|2021-05-19 14:10:30|24.27|24.19|24.35|24.27|24.35|24.27|24.27|24.19|19
1621433440000|2021-05-19 14:10:40|24.37|24.29|24.32|24.24|24.37|24.29|24.32|24.24|12
1621433450000|2021-05-19 14:10:50|24.37|24.29|24.35|24.27|24.37|24.29|24.34|24.26|28
1621433460000|2021-05-19 14:11:00|24.34|24.26|24.27|24.19|24.34|24.26|24.25|24.17|38
1621433470000|2021-05-19 14:11:10|24.25|24.17|24.27|24.19|24.32|24.24|24.22|24.14|134
1621433480000|2021-05-19 14:11:20|24.3|24.22|24.27|24.19|24.3|24.22|24.27|24.19|76
1621433490000|2021-05-19 14:11:30|24.32|24.24|24.34|24.26|24.37|24.29|24.32|24.24|70
1621433500000|2021-05-19 14:11:40|24.32|24.24|24.32|24.24|24.35|24.27|24.32|24.24|0
1621433510000|2021-05-19 14:11:50|24.37|24.29|24.32|24.24|24.37|24.29|24.32|24.24|0
1621433520000|2021-05-19 14:12:00|24.34|24.26|24.37|24.29|24.37|24.29|24.32|24.24|0
1621433530000|2021-05-19 14:12:10|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|49
1621433540000|2021-05-19 14:12:20|24.44|24.36|24.42|24.34|24.44|24.36|24.42|24.34|0
1621433550000|2021-05-19 14:12:30|24.37|24.29|24.37|24.29|24.39|24.31|24.37|24.29|3
1621433560000|2021-05-19 14:12:40|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|118
1621433570000|2021-05-19 14:12:50|24.37|24.29|24.32|24.24|24.39|24.31|24.32|24.24|79
1621433580000|2021-05-19 14:13:00|24.29|24.21|24.29|24.21|24.29|24.21|24.27|24.19|4
1621433590000|2021-05-19 14:13:10|24.27|24.19|24.24|24.16|24.29|24.21|24.22|24.14|25
1621433600000|2021-05-19 14:13:20|24.27|24.19|24.27|24.19|24.27|24.19|24.22|24.14|0
1621433610000|2021-05-19 14:13:30|24.22|24.14|24.29|24.21|24.29|24.21|24.22|24.14|16
1621433620000|2021-05-19 14:13:40|24.27|24.19|24.32|24.24|24.32|24.24|24.27|24.19|88
1621433630000|2021-05-19 14:13:50|24.34|24.26|24.32|24.24|24.34|24.26|24.32|24.24|25
1621433640000|2021-05-19 14:14:00|24.27|24.19|24.32|24.24|24.34|24.26|24.27|24.19|73
1621433650000|2021-05-19 14:14:10|24.34|24.26|24.32|24.24|24.34|24.26|24.29|24.21|1
1621433660000|2021-05-19 14:14:20|24.34|24.26|24.34|24.26|24.37|24.29|24.32|24.24|82
1621433670000|2021-05-19 14:14:30|24.32|24.24|24.37|24.29|24.37|24.29|24.32|24.24|0
1621433680000|2021-05-19 14:14:40|24.39|24.31|24.42|24.34|24.42|24.34|24.39|24.31|21
1621433690000|2021-05-19 14:14:50|24.39|24.31|24.42|24.34|24.42|24.34|24.39|24.31|0
1621433700000|2021-05-19 14:15:00|24.44|24.36|24.47|24.39|24.47|24.39|24.42|24.34|1
1621433710000|2021-05-19 14:15:10|24.52|24.44|24.57|24.49|24.57|24.49|24.52|24.44|46
1621433730000|2021-05-19 14:15:30|24.62|24.54|24.57|24.49|24.62|24.54|24.57|24.49|21
1621433740000|2021-05-19 14:15:40|24.62|24.54|24.61|24.53|24.62|24.54|24.61|24.53|12
1621433750000|2021-05-19 14:15:50|24.59|24.51|24.61|24.53|24.61|24.53|24.56|24.48|31
1621433760000|2021-05-19 14:16:00|24.56|24.48|24.56|24.48|24.59|24.51|24.56|24.48|3
1621433770000|2021-05-19 14:16:10|24.52|24.44|24.51|24.43|24.54|24.46|24.51|24.43|20
1621433780000|2021-05-19 14:16:20|24.49|24.41|24.51|24.43|24.52|24.44|24.49|24.41|9
1621433790000|2021-05-19 14:16:30|24.47|24.39|24.47|24.39|24.52|24.44|24.47|24.39|111
1621433810000|2021-05-19 14:16:50|24.42|24.34|24.42|24.34|24.42|24.34|24.39|24.31|303
1621433820000|2021-05-19 14:17:00|24.44|24.36|24.37|24.29|24.44|24.36|24.37|24.29|37
1621433830000|2021-05-19 14:17:10|24.42|24.34|24.47|24.39|24.47|24.39|24.42|24.34|24
1621433840000|2021-05-19 14:17:20|24.45|24.37|24.42|24.34|24.45|24.37|24.42|24.34|24
1621433850000|2021-05-19 14:17:30|24.39|24.31|24.37|24.29|24.39|24.31|24.32|24.24|35
1621433860000|2021-05-19 14:17:40|24.4|24.32|24.37|24.29|24.42|24.34|24.37|24.29|5
1621433870000|2021-05-19 14:17:50|24.4|24.32|24.4|24.32|24.42|24.34|24.37|24.29|137
1621433880000|2021-05-19 14:18:00|24.42|24.34|24.27|24.19|24.42|24.34|24.27|24.19|97
1621433890000|2021-05-19 14:18:10|24.32|24.24|24.32|24.24|24.32|24.24|24.27|24.19|137
1621433900000|2021-05-19 14:18:20|24.3|24.22|24.25|24.17|24.32|24.24|24.22|24.14|37
1621433910000|2021-05-19 14:18:30|24.27|24.19|24.27|24.19|24.27|24.19|24.22|24.14|70
1621433920000|2021-05-19 14:18:40|24.25|24.17|24.27|24.19|24.27|24.19|24.25|24.17|0
1621433930000|2021-05-19 14:18:50|24.22|24.14|24.22|24.14|24.27|24.19|24.22|24.14|27
1621433940000|2021-05-19 14:19:00|24.17|24.09|24.17|24.09|24.2|24.12|24.12|24.04|92
1621433950000|2021-05-19 14:19:10|24.15|24.07|24.12|24.04|24.15|24.07|24.12|24.04|20
1621433960000|2021-05-19 14:19:20|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|157
1621433970000|2021-05-19 14:19:30|||||||||10
1621433980000|2021-05-19 14:19:40|24.03|23.95|24.05|23.97|24.05|23.97|24.02|23.94|130
1621433990000|2021-05-19 14:19:50|24.07|23.99|24.07|23.99|24.07|23.99|24.03|23.95|17
1621434000000|2021-05-19 14:20:00|24.05|23.97|24.12|24.04|24.12|24.04|24.05|23.97|24
1621434010000|2021-05-19 14:20:10|24.15|24.07|24.1|24.02|24.17|24.09|24.07|23.99|68
1621434020000|2021-05-19 14:20:20|24.12|24.04|24.15|24.07|24.15|24.07|24.07|23.99|107
1621434030000|2021-05-19 14:20:30|24.12|24.04|24.12|24.04|24.17|24.09|24.12|24.04|8
1621434040000|2021-05-19 14:20:40|24.1|24.02|24.07|23.99|24.12|24.04|24.05|23.97|0
1621434050000|2021-05-19 14:20:50|24.05|23.97|24.07|23.99|24.07|23.99|24.02|23.94|0
1621434060000|2021-05-19 14:21:00|24.1|24.02|24.12|24.04|24.12|24.04|24.07|23.99|53
1621434070000|2021-05-19 14:21:10|24.07|23.99|24.12|24.04|24.12|24.04|24.07|23.99|35
1621434080000|2021-05-19 14:21:20|24.09|24.01|24.12|24.04|24.12|24.04|24.09|24.01|0
1621434090000|2021-05-19 14:21:30|24.07|23.99|24.17|24.09|24.17|24.09|24.07|23.99|95
1621434100000|2021-05-19 14:21:40|24.14|24.06|24.14|24.06|24.17|24.09|24.12|24.04|46
1621434110000|2021-05-19 14:21:50|24.17|24.09|24.12|24.04|24.17|24.09|24.12|24.04|13
1621434120000|2021-05-19 14:22:00|24.07|23.99|24.05|23.97|24.07|23.99|24.05|23.97|32
1621434130000|2021-05-19 14:22:10|24.02|23.94|24.04|23.96|24.07|23.99|24.02|23.94|8
1621434140000|2021-05-19 14:22:20|24.07|23.99|24.02|23.94|24.07|23.99|24.02|23.94|25
1621434150000|2021-05-19 14:22:30|24.04|23.96|23.97|23.89|24.07|23.99|23.97|23.89|68
1621434160000|2021-05-19 14:22:40|23.99|23.91|24.02|23.94|24.02|23.94|23.97|23.89|18
1621434170000|2021-05-19 14:22:50|23.99|23.91|23.95|23.87|23.99|23.91|23.92|23.84|26
1621434180000|2021-05-19 14:23:00|23.97|23.89|24|23.92|24.02|23.94|23.95|23.87|0
1621434190000|2021-05-19 14:23:10|23.97|23.89|23.97|23.89|24|23.92|23.97|23.89|13
1621434200000|2021-05-19 14:23:20|24|23.92|23.97|23.89|24.02|23.94|23.97|23.89|0
1621434210000|2021-05-19 14:23:30|24|23.92|24|23.92|24.02|23.94|23.97|23.89|31
1621434220000|2021-05-19 14:23:40|23.97|23.89|23.95|23.87|24|23.92|23.92|23.84|1
1621434230000|2021-05-19 14:23:50|23.97|23.89|23.95|23.87|23.97|23.89|23.92|23.84|0
1621434240000|2021-05-19 14:24:00|23.97|23.89|23.97|23.89|23.97|23.89|23.95|23.87|15
1621434250000|2021-05-19 14:24:10|24.02|23.94|23.97|23.89|24.02|23.94|23.97|23.89|11
1621434260000|2021-05-19 14:24:20|24|23.92|24.02|23.94|24.02|23.94|24|23.92|0
1621434280000|2021-05-19 14:24:40|24.05|23.97|24.05|23.97|24.05|23.97|24.02|23.94|9
1621434290000|2021-05-19 14:24:50|24.07|23.99|24.02|23.94|24.07|23.99|24.02|23.94|12
1621434300000|2021-05-19 14:25:00|24.07|23.99|24.07|23.99|24.07|23.99|24.05|23.97|42
1621434310000|2021-05-19 14:25:10|24.05|23.97|23.97|23.89|24.05|23.97|23.97|23.89|0
1621434320000|2021-05-19 14:25:20|23.92|23.84|23.87|23.79|23.95|23.87|23.87|23.79|50
1621434330000|2021-05-19 14:25:30|23.88|23.8|23.85|23.77|23.88|23.8|23.85|23.77|2
1621434340000|2021-05-19 14:25:40|23.83|23.75|23.88|23.8|23.88|23.8|23.83|23.75|9
1621434350000|2021-05-19 14:25:50|23.85|23.77|23.85|23.77|23.88|23.8|23.85|23.77|1
1621434360000|2021-05-19 14:26:00|23.88|23.8|23.8|23.72|23.88|23.8|23.78|23.7|76
1621434370000|2021-05-19 14:26:10|23.78|23.7|23.78|23.7|23.78|23.7|23.73|23.65|138
1621434380000|2021-05-19 14:26:20|23.73|23.65|23.73|23.65|23.75|23.67|23.73|23.65|11
1621434390000|2021-05-19 14:26:30|23.75|23.67|23.7|23.62|23.78|23.7|23.68|23.6|4
1621434400000|2021-05-19 14:26:40|23.68|23.6|23.7|23.62|23.73|23.65|23.68|23.6|0
1621434410000|2021-05-19 14:26:50|23.68|23.6|23.63|23.55|23.68|23.6|23.63|23.55|1
1621434420000|2021-05-19 14:27:00|23.65|23.57|23.63|23.55|23.68|23.6|23.63|23.55|85
1621434430000|2021-05-19 14:27:10|23.6|23.52|23.58|23.5|23.6|23.52|23.58|23.5|3
1621434440000|2021-05-19 14:27:20|23.61|23.53|23.58|23.5|23.61|23.53|23.53|23.45|12
1621434450000|2021-05-19 14:27:30|23.61|23.53|23.61|23.53|23.63|23.55|23.58|23.5|12
1621434460000|2021-05-19 14:27:40|23.63|23.55|23.56|23.48|23.63|23.55|23.53|23.45|0
1621434470000|2021-05-19 14:27:50|23.58|23.5|23.61|23.53|23.63|23.55|23.56|23.48|22
1621434480000|2021-05-19 14:28:00|23.58|23.5|23.63|23.55|23.65|23.57|23.58|23.5|24
1621434490000|2021-05-19 14:28:10|23.61|23.53|23.61|23.53|23.61|23.53|23.53|23.45|7
1621434500000|2021-05-19 14:28:20|23.58|23.5|23.61|23.53|23.63|23.55|23.58|23.5|0
1621434510000|2021-05-19 14:28:30|23.58|23.5|23.63|23.55|23.63|23.55|23.58|23.5|0
1621434520000|2021-05-19 14:28:40|||||||||93
1621434530000|2021-05-19 14:28:50|23.61|23.53|23.58|23.5|23.61|23.53|23.58|23.5|10
1621434540000|2021-05-19 14:29:00|23.61|23.53|23.63|23.55|23.63|23.55|23.58|23.5|22
1621434550000|2021-05-19 14:29:10|23.61|23.53|23.6|23.52|23.63|23.55|23.58|23.5|1
1621434560000|2021-05-19 14:29:20|23.58|23.5|23.61|23.53|23.61|23.53|23.53|23.45|85
1621434570000|2021-05-19 14:29:30|23.6|23.52|23.58|23.5|23.63|23.55|23.58|23.5|0
1621434590000|2021-05-19 14:29:50|23.53|23.45|23.53|23.45|23.58|23.5|23.53|23.45|13
1621434600000|2021-05-19 14:30:00|23.56|23.48|23.58|23.5|23.63|23.55|23.56|23.48|3
1621434610000|2021-05-19 14:30:10|23.53|23.45|23.56|23.48|23.56|23.48|23.53|23.45|2
1621434620000|2021-05-19 14:30:20|23.58|23.5|23.58|23.5|23.61|23.53|23.58|23.5|3
1621434630000|2021-05-19 14:30:30|23.61|23.53|23.61|23.53|23.63|23.55|23.58|23.5|3
1621434640000|2021-05-19 14:30:40|23.63|23.55|23.63|23.55|23.63|23.55|23.58|23.5|0
1621434650000|2021-05-19 14:30:50|23.61|23.53|23.56|23.48|23.61|23.53|23.56|23.48|2
1621434660000|2021-05-19 14:31:00|23.53|23.45|23.56|23.48|23.58|23.5|23.53|23.45|0
1621434670000|2021-05-19 14:31:10|23.53|23.45|23.56|23.48|23.58|23.5|23.53|23.45|3
1621434680000|2021-05-19 14:31:20|23.58|23.5|23.56|23.48|23.58|23.5|23.53|23.45|0
1621434690000|2021-05-19 14:31:30|23.58|23.5|23.61|23.53|23.61|23.53|23.58|23.5|3
1621434700000|2021-05-19 14:31:40|23.63|23.55|23.61|23.53|23.63|23.55|23.58|23.5|96
1621434710000|2021-05-19 14:31:50|23.58|23.5|23.58|23.5|23.63|23.55|23.58|23.5|9
1621434720000|2021-05-19 14:32:00|23.56|23.48|23.58|23.5|23.58|23.5|23.49|23.41|10
1621434740000|2021-05-19 14:32:20|23.61|23.53|23.63|23.55|23.63|23.55|23.61|23.53|48
1621434750000|2021-05-19 14:32:30|23.58|23.5|23.56|23.48|23.61|23.53|23.56|23.48|73
1621434760000|2021-05-19 14:32:40|23.58|23.5|23.61|23.53|23.63|23.55|23.56|23.48|124
1621434770000|2021-05-19 14:32:50|23.63|23.55|23.66|23.58|23.66|23.58|23.63|23.55|5
1621434780000|2021-05-19 14:33:00|23.63|23.55|23.68|23.6|23.68|23.6|23.63|23.55|0
1621434790000|2021-05-19 14:33:10|23.71|23.63|23.68|23.6|23.73|23.65|23.68|23.6|0
1621434800000|2021-05-19 14:33:20|23.73|23.65|23.73|23.65|23.73|23.65|23.73|23.65|1
1621434810000|2021-05-19 14:33:30|23.71|23.63|23.73|23.65|23.73|23.65|23.71|23.63|0
1621434820000|2021-05-19 14:33:40|23.68|23.6|23.68|23.6|23.68|23.6|23.68|23.6|1
1621434830000|2021-05-19 14:33:50|23.66|23.58|23.66|23.58|23.68|23.6|23.66|23.58|0
1621434840000|2021-05-19 14:34:00|23.63|23.55|23.66|23.58|23.66|23.58|23.63|23.55|0
1621434850000|2021-05-19 14:34:10|23.68|23.6|23.68|23.6|23.68|23.6|23.66|23.58|0
1621434860000|2021-05-19 14:34:20|23.66|23.58|23.63|23.55|23.68|23.6|23.63|23.55|0
1621434870000|2021-05-19 14:34:30|23.61|23.53|23.58|23.5|23.61|23.53|23.58|23.5|10
1621434890000|2021-05-19 14:34:50|23.56|23.48|23.58|23.5|23.58|23.5|23.53|23.45|12
1621434900000|2021-05-19 14:35:00|23.53|23.45|23.49|23.41|23.56|23.48|23.49|23.41|37
1621434910000|2021-05-19 14:35:10|23.51|23.43|23.49|23.41|23.53|23.45|23.49|23.41|0
1621434920000|2021-05-19 14:35:20|23.51|23.43|23.51|23.43|23.51|23.43|23.49|23.41|17
1621434930000|2021-05-19 14:35:30|23.49|23.41|23.53|23.45|23.53|23.45|23.44|23.36|6
1621434940000|2021-05-19 14:35:40|23.56|23.48|23.53|23.45|23.63|23.55|23.53|23.45|116
1621434950000|2021-05-19 14:35:50|23.54|23.46|23.53|23.45|23.54|23.46|23.53|23.45|0
1621434960000|2021-05-19 14:36:00|23.49|23.41|23.46|23.38|23.51|23.43|23.44|23.36|57
1621434970000|2021-05-19 14:36:10|23.44|23.36|23.48|23.4|23.51|23.43|23.44|23.36|0
1621434980000|2021-05-19 14:36:20|23.51|23.43|23.53|23.45|23.53|23.45|23.51|23.43|15
1621434990000|2021-05-19 14:36:30|23.56|23.48|23.53|23.45|23.56|23.48|23.53|23.45|43
1621435000000|2021-05-19 14:36:40|23.56|23.48|23.61|23.53|23.63|23.55|23.53|23.45|17
1621435010000|2021-05-19 14:36:50|23.63|23.55|23.63|23.55|23.63|23.55|23.61|23.53|1
1621435040000|2021-05-19 14:37:20|23.68|23.6|23.68|23.6|23.68|23.6|23.68|23.6|61
1621435050000|2021-05-19 14:37:30|23.71|23.63|23.68|23.6|23.73|23.65|23.68|23.6|45
1621435060000|2021-05-19 14:37:40|23.63|23.55|23.68|23.6|23.68|23.6|23.63|23.55|68
1621435070000|2021-05-19 14:37:50|23.63|23.55|23.58|23.5|23.66|23.58|23.58|23.5|179
1621435080000|2021-05-19 14:38:00|23.61|23.53|23.63|23.55|23.63|23.55|23.58|23.5|0
1621435090000|2021-05-19 14:38:10|||||||||8
1621435100000|2021-05-19 14:38:20|23.68|23.6|23.68|23.6|23.73|23.65|23.68|23.6|102
1621435110000|2021-05-19 14:38:30|23.71|23.63|23.68|23.6|23.73|23.65|23.68|23.6|18
1621435120000|2021-05-19 14:38:40|23.71|23.63|23.73|23.65|23.73|23.65|23.68|23.6|0
1621435130000|2021-05-19 14:38:50|23.78|23.7|23.75|23.67|23.78|23.7|23.73|23.65|112
1621435140000|2021-05-19 14:39:00|23.73|23.65|23.83|23.75|23.83|23.75|23.73|23.65|5
1621435150000|2021-05-19 14:39:10|23.8|23.72|23.78|23.7|23.83|23.75|23.78|23.7|9
1621435160000|2021-05-19 14:39:20|23.8|23.72|23.75|23.67|23.8|23.72|23.75|23.67|1
1621435170000|2021-05-19 14:39:30|23.78|23.7|23.78|23.7|23.8|23.72|23.75|23.67|0
1621435180000|2021-05-19 14:39:40|23.8|23.72|23.83|23.75|23.83|23.75|23.78|23.7|0
1621435190000|2021-05-19 14:39:50|23.81|23.73|23.88|23.8|23.88|23.8|23.8|23.72|17
1621435200000|2021-05-19 14:40:00|23.93|23.85|23.88|23.8|23.93|23.85|23.88|23.8|168
1621435210000|2021-05-19 14:40:10|23.92|23.84|23.88|23.8|23.92|23.84|23.85|23.77|60
1621435220000|2021-05-19 14:40:20|23.92|23.84|23.92|23.84|23.95|23.87|23.9|23.82|20
1621435230000|2021-05-19 14:40:30|23.95|23.87|23.92|23.84|23.95|23.87|23.88|23.8|4
1621435240000|2021-05-19 14:40:40|23.95|23.87|23.95|23.87|23.97|23.89|23.92|23.84|23
1621435250000|2021-05-19 14:40:50|23.92|23.84|23.92|23.84|23.95|23.87|23.92|23.84|0
1621435260000|2021-05-19 14:41:00|23.88|23.8|23.9|23.82|23.9|23.82|23.87|23.79|3
1621435270000|2021-05-19 14:41:10|23.92|23.84|23.92|23.84|23.95|23.87|23.9|23.82|1
1621435290000|2021-05-19 14:41:30|||||||||50
1621435300000|2021-05-19 14:41:40|23.93|23.85|23.97|23.89|23.97|23.89|23.93|23.85|5
1621435320000|2021-05-19 14:42:00|23.95|23.87|23.95|23.87|23.97|23.89|23.92|23.84|50
1621435330000|2021-05-19 14:42:10|23.97|23.89|23.95|23.87|23.97|23.89|23.95|23.87|0
1621435340000|2021-05-19 14:42:20|23.93|23.85|23.92|23.84|23.97|23.89|23.92|23.84|26
1621435350000|2021-05-19 14:42:30|23.95|23.87|23.87|23.79|23.95|23.87|23.87|23.79|52
1621435360000|2021-05-19 14:42:40|23.88|23.8|23.97|23.89|23.97|23.89|23.87|23.79|0
1621435370000|2021-05-19 14:42:50|23.95|23.87|23.92|23.84|23.95|23.87|23.92|23.84|10
1621435390000|2021-05-19 14:43:10|23.88|23.8|23.83|23.75|23.88|23.8|23.83|23.75|1
1621435400000|2021-05-19 14:43:20|23.82|23.74|23.82|23.74|23.83|23.75|23.8|23.72|2
1621435410000|2021-05-19 14:43:30|23.83|23.75|23.78|23.7|23.85|23.77|23.78|23.7|154
1621435420000|2021-05-19 14:43:40|23.8|23.72|23.78|23.7|23.8|23.72|23.78|23.7|0
1621435430000|2021-05-19 14:43:50|23.8|23.72|23.78|23.7|23.8|23.72|23.78|23.7|0
1621435440000|2021-05-19 14:44:00|23.8|23.72|23.78|23.7|23.83|23.75|23.78|23.7|0
1621435450000|2021-05-19 14:44:10|23.8|23.72|23.75|23.67|23.8|23.72|23.75|23.67|30
1621435460000|2021-05-19 14:44:20|23.73|23.65|23.73|23.65|23.73|23.65|23.73|23.65|0
1621435470000|2021-05-19 14:44:30|23.71|23.63|23.66|23.58|23.71|23.63|23.66|23.58|31
1621435480000|2021-05-19 14:44:40|23.68|23.6|23.63|23.55|23.68|23.6|23.61|23.53|39
1621435490000|2021-05-19 14:44:50|23.61|23.53|23.61|23.53|23.61|23.53|23.58|23.5|5
1621435500000|2021-05-19 14:45:00|23.58|23.5|23.61|23.53|23.63|23.55|23.58|23.5|8
1621435510000|2021-05-19 14:45:10|23.58|23.5|23.53|23.45|23.58|23.5|23.53|23.45|212
1621435520000|2021-05-19 14:45:20|23.56|23.48|23.56|23.48|23.56|23.48|23.53|23.45|4
1621435530000|2021-05-19 14:45:30|23.53|23.45|23.53|23.45|23.56|23.48|23.48|23.4|24
1621435540000|2021-05-19 14:45:40|23.56|23.48|23.58|23.5|23.58|23.5|23.53|23.45|12
1621435550000|2021-05-19 14:45:50|23.56|23.48|23.48|23.4|23.56|23.48|23.48|23.4|87
1621435560000|2021-05-19 14:46:00|23.46|23.38|23.48|23.4|23.48|23.4|23.46|23.38|1
1621435570000|2021-05-19 14:46:10|23.49|23.41|23.48|23.4|23.51|23.43|23.48|23.4|15
1621435580000|2021-05-19 14:46:20|23.51|23.43|23.49|23.41|23.53|23.45|23.49|23.41|40
1621435590000|2021-05-19 14:46:30|23.46|23.38|23.46|23.38|23.48|23.4|23.46|23.38|0
1621435600000|2021-05-19 14:46:40|23.48|23.4|23.48|23.4|23.48|23.4|23.44|23.36|74
1621435610000|2021-05-19 14:46:50|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|44
1621435620000|2021-05-19 14:47:00|23.51|23.43|23.51|23.43|23.53|23.45|23.51|23.43|13
1621435630000|2021-05-19 14:47:10|23.53|23.45|23.54|23.46|23.54|23.46|23.53|23.45|0
1621435640000|2021-05-19 14:47:20|23.56|23.48|23.58|23.5|23.58|23.5|23.56|23.48|15
1621435650000|2021-05-19 14:47:30|23.59|23.51|23.56|23.48|23.59|23.51|23.54|23.46|1
1621435660000|2021-05-19 14:47:40|23.54|23.46|23.56|23.48|23.56|23.48|23.53|23.45|0
1621435670000|2021-05-19 14:47:50|23.54|23.46|23.61|23.53|23.61|23.53|23.54|23.46|4
1621435680000|2021-05-19 14:48:00|23.59|23.51|23.54|23.46|23.59|23.51|23.54|23.46|5
1621435690000|2021-05-19 14:48:10|23.56|23.48|23.51|23.43|23.56|23.48|23.49|23.41|2
1621435700000|2021-05-19 14:48:20|23.49|23.41|23.58|23.5|23.58|23.5|23.49|23.41|5
1621435710000|2021-05-19 14:48:30|23.56|23.48|23.53|23.45|23.56|23.48|23.53|23.45|37
1621435720000|2021-05-19 14:48:40|23.54|23.46|23.49|23.41|23.54|23.46|23.49|23.41|46
1621435730000|2021-05-19 14:48:50|23.54|23.46|23.54|23.46|23.54|23.46|23.54|23.46|0
1621435740000|2021-05-19 14:49:00|23.53|23.45|23.54|23.46|23.54|23.46|23.53|23.45|0
1621435750000|2021-05-19 14:49:10|23.53|23.45|23.53|23.45|23.54|23.46|23.51|23.43|0
1621435760000|2021-05-19 14:49:20|23.54|23.46|23.53|23.45|23.54|23.46|23.53|23.45|1
1621435770000|2021-05-19 14:49:30|23.49|23.41|23.53|23.45|23.54|23.46|23.49|23.41|3
1621435780000|2021-05-19 14:49:40|23.51|23.43|23.51|23.43|23.53|23.45|23.49|23.41|0
1621435790000|2021-05-19 14:49:50|23.49|23.41|23.53|23.45|23.53|23.45|23.49|23.41|0
1621435800000|2021-05-19 14:50:00|23.54|23.46|23.54|23.46|23.54|23.46|23.49|23.41|1
1621435810000|2021-05-19 14:50:10|23.53|23.45|23.49|23.41|23.54|23.46|23.49|23.41|25
1621435820000|2021-05-19 14:50:20|23.44|23.36|23.44|23.36|23.46|23.38|23.44|23.36|33
1621435830000|2021-05-19 14:50:30|23.39|23.31|23.36|23.28|23.39|23.31|23.34|23.26|109
1621435840000|2021-05-19 14:50:40|23.39|23.31|23.34|23.26|23.39|23.31|23.34|23.26|14
1621435870000|2021-05-19 14:51:10|23.36|23.28|23.34|23.26|23.36|23.28|23.34|23.26|33
1621435880000|2021-05-19 14:51:20|23.31|23.23|23.34|23.26|23.34|23.26|23.31|23.23|3
1621435890000|2021-05-19 14:51:30|23.31|23.23|23.34|23.26|23.34|23.26|23.31|23.23|20
1621435900000|2021-05-19 14:51:40|23.29|23.21|23.29|23.21|23.31|23.23|23.29|23.21|1
1621435910000|2021-05-19 14:51:50|23.31|23.23|23.29|23.21|23.31|23.23|23.29|23.21|0
1621435920000|2021-05-19 14:52:00|23.24|23.16|23.19|23.11|23.24|23.16|23.19|23.11|456
1621435930000|2021-05-19 14:52:10|23.22|23.14|23.19|23.11|23.22|23.14|23.19|23.11|74
1621435940000|2021-05-19 14:52:20|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|116
1621435950000|2021-05-19 14:52:30|23.19|23.11|23.19|23.11|23.24|23.16|23.19|23.11|40
1621435960000|2021-05-19 14:52:40|23.22|23.14|23.19|23.11|23.22|23.14|23.19|23.11|0
1621435970000|2021-05-19 14:52:50|23.24|23.16|23.19|23.11|23.24|23.16|23.19|23.11|28
1621435980000|2021-05-19 14:53:00|23.22|23.14|23.19|23.11|23.24|23.16|23.19|23.11|66
1621435990000|2021-05-19 14:53:10|23.22|23.14|23.22|23.14|23.24|23.16|23.22|23.14|29
1621436000000|2021-05-19 14:53:20|23.19|23.11|23.19|23.11|23.22|23.14|23.19|23.11|0
1621436010000|2021-05-19 14:53:30|23.22|23.14|23.22|23.14|23.22|23.14|23.19|23.11|20
1621436020000|2021-05-19 14:53:40|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1621436030000|2021-05-19 14:53:50|23.22|23.14|23.24|23.16|23.24|23.16|23.22|23.14|4
1621436040000|2021-05-19 14:54:00|23.22|23.14|23.24|23.16|23.24|23.16|23.19|23.11|1
1621436050000|2021-05-19 14:54:10|23.22|23.14|23.22|23.14|23.22|23.14|23.19|23.11|20
1621436060000|2021-05-19 14:54:20|23.19|23.11|23.22|23.14|23.22|23.14|23.19|23.11|0
1621436070000|2021-05-19 14:54:30|23.19|23.11|23.22|23.14|23.24|23.16|23.19|23.11|11
1621436090000|2021-05-19 14:54:50|||||||||1
1621436100000|2021-05-19 14:55:00|23.24|23.16|23.22|23.14|23.24|23.16|23.19|23.11|1
1621436110000|2021-05-19 14:55:10|23.24|23.16|23.24|23.16|23.24|23.16|23.19|23.11|72
1621436130000|2021-05-19 14:55:30|23.19|23.11|23.24|23.16|23.24|23.16|23.19|23.11|63
1621436140000|2021-05-19 14:55:40|||||||||2
1621436150000|2021-05-19 14:55:50|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|22
1621436160000|2021-05-19 14:56:00|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1621436170000|2021-05-19 14:56:10|23.22|23.14|23.27|23.19|23.27|23.19|23.22|23.14|0
1621436180000|2021-05-19 14:56:20|23.24|23.16|23.27|23.19|23.27|23.19|23.24|23.16|10
1621436190000|2021-05-19 14:56:30|23.24|23.16|23.29|23.21|23.29|23.21|23.24|23.16|38
1621436200000|2021-05-19 14:56:40|23.34|23.26|23.32|23.24|23.34|23.26|23.29|23.21|136
1621436210000|2021-05-19 14:56:50|23.34|23.26|23.29|23.21|23.34|23.26|23.29|23.21|7
1621436220000|2021-05-19 14:57:00|23.32|23.24|23.32|23.24|23.32|23.24|23.29|23.21|14
1621436230000|2021-05-19 14:57:10|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|11
1621436240000|2021-05-19 14:57:20|||||||||9
1621436250000|2021-05-19 14:57:30|||||||||16
1621436260000|2021-05-19 14:57:40|||||||||1
1621436270000|2021-05-19 14:57:50|23.27|23.19|23.24|23.16|23.27|23.19|23.24|23.16|15
1621436280000|2021-05-19 14:58:00|23.22|23.14|23.19|23.11|23.22|23.14|23.19|23.11|4
1621436300000|2021-05-19 14:58:20|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|89
1621436310000|2021-05-19 14:58:30|23.29|23.21|23.24|23.16|23.29|23.21|23.24|23.16|16
1621436340000|2021-05-19 14:59:00|23.2|23.12|23.24|23.16|23.24|23.16|23.19|23.11|82
1621436350000|2021-05-19 14:59:10|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|26
1621436360000|2021-05-19 14:59:20|23.22|23.14|23.24|23.16|23.24|23.16|23.19|23.11|6
1621436370000|2021-05-19 14:59:30|23.27|23.19|23.24|23.16|23.27|23.19|23.24|23.16|0
1621436380000|2021-05-19 14:59:40|23.27|23.19|23.29|23.21|23.29|23.21|23.24|23.16|6
1621436390000|2021-05-19 14:59:50|23.32|23.24|23.29|23.21|23.32|23.24|23.29|23.21|95
1621436400000|2021-05-19 15:00:00|23.25|23.17|23.29|23.21|23.29|23.21|23.25|23.17|38
1621436410000|2021-05-19 15:00:10|23.32|23.24|23.32|23.24|23.34|23.26|23.32|23.24|1
1621436420000|2021-05-19 15:00:20|23.29|23.21|23.34|23.26|23.34|23.26|23.29|23.21|0
1621436430000|2021-05-19 15:00:30|23.37|23.29|23.39|23.31|23.39|23.31|23.37|23.29|201
1621436450000|2021-05-19 15:00:50|23.34|23.26|23.34|23.26|23.37|23.29|23.34|23.26|15
1621436470000|2021-05-19 15:01:10|23.37|23.29|23.34|23.26|23.37|23.29|23.34|23.26|10
1621436480000|2021-05-19 15:01:20|23.37|23.29|23.34|23.26|23.37|23.29|23.34|23.26|0
1621436490000|2021-05-19 15:01:30|23.32|23.24|23.32|23.24|23.32|23.24|23.32|23.24|1
1621436500000|2021-05-19 15:01:40|23.34|23.26|23.32|23.24|23.34|23.26|23.29|23.21|3
1621436510000|2021-05-19 15:01:50|23.34|23.26|23.29|23.21|23.34|23.26|23.29|23.21|0
1621436520000|2021-05-19 15:02:00|23.32|23.24|23.34|23.26|23.34|23.26|23.29|23.21|0
1621436540000|2021-05-19 15:02:20|23.39|23.31|23.39|23.31|23.39|23.31|23.39|23.31|33
1621436550000|2021-05-19 15:02:30|||||||||25
1621436600000|2021-05-19 15:03:20|23.42|23.34|23.44|23.36|23.44|23.36|23.39|23.31|105
1621436620000|2021-05-19 15:03:40|||||||||28
1621436640000|2021-05-19 15:04:00|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|29
1621436650000|2021-05-19 15:04:10|23.52|23.44|23.54|23.46|23.54|23.46|23.52|23.44|300
1621436660000|2021-05-19 15:04:20|23.57|23.49|23.54|23.46|23.57|23.49|23.54|23.46|2
1621436670000|2021-05-19 15:04:30|23.57|23.49|23.57|23.49|23.59|23.51|23.54|23.46|214
1621436680000|2021-05-19 15:04:40|23.54|23.46|23.59|23.51|23.59|23.51|23.54|23.46|0
1621436700000|2021-05-19 15:05:00|23.54|23.46|23.59|23.51|23.59|23.51|23.54|23.46|49
1621436710000|2021-05-19 15:05:10|||||||||1
1621436730000|2021-05-19 15:05:30|||||||||20
1621436810000|2021-05-19 15:06:50|23.54|23.46|23.59|23.51|23.59|23.51|23.54|23.46|190
1621436820000|2021-05-19 15:07:00|23.57|23.49|23.57|23.49|23.57|23.49|23.57|23.49|85
1621436830000|2021-05-19 15:07:10|23.54|23.46|23.54|23.46|23.54|23.46|23.54|23.46|0
1621436840000|2021-05-19 15:07:20|23.59|23.51|23.59|23.51|23.59|23.51|23.57|23.49|208
1621436850000|2021-05-19 15:07:30|23.57|23.49|23.54|23.46|23.59|23.51|23.54|23.46|91
1621436860000|2021-05-19 15:07:40|23.57|23.49|23.54|23.46|23.57|23.49|23.54|23.46|0
1621436880000|2021-05-19 15:08:00|23.52|23.44|23.49|23.41|23.54|23.46|23.49|23.41|146
1621436890000|2021-05-19 15:08:10|23.47|23.39|23.49|23.41|23.49|23.41|23.44|23.36|1
1621436900000|2021-05-19 15:08:20|23.52|23.44|23.49|23.41|23.52|23.44|23.49|23.41|7
1621436910000|2021-05-19 15:08:30|23.44|23.36|23.42|23.34|23.49|23.41|23.39|23.31|145
1621436920000|2021-05-19 15:08:40|23.39|23.31|23.42|23.34|23.44|23.36|23.39|23.31|156
1621436930000|2021-05-19 15:08:50|23.39|23.31|23.44|23.36|23.44|23.36|23.39|23.31|6
1621436940000|2021-05-19 15:09:00|23.39|23.31|23.44|23.36|23.44|23.36|23.39|23.31|63
1621436950000|2021-05-19 15:09:10|||||||||1
1621436960000|2021-05-19 15:09:20|23.42|23.34|23.44|23.36|23.44|23.36|23.42|23.34|67
1621436970000|2021-05-19 15:09:30|23.42|23.34|23.44|23.36|23.44|23.36|23.42|23.34|10
1621436990000|2021-05-19 15:09:50|23.42|23.34|23.44|23.36|23.44|23.36|23.42|23.34|99
1621437000000|2021-05-19 15:10:00|||||||||76
1621437010000|2021-05-19 15:10:10|23.42|23.34|23.39|23.31|23.44|23.36|23.39|23.31|231
1621437020000|2021-05-19 15:10:20|23.44|23.36|23.42|23.34|23.44|23.36|23.39|23.31|66
1621437030000|2021-05-19 15:10:30|23.44|23.36|23.42|23.34|23.44|23.36|23.39|23.31|7
1621437040000|2021-05-19 15:10:40|23.44|23.36|23.42|23.34|23.44|23.36|23.42|23.34|7
1621437050000|2021-05-19 15:10:50|23.39|23.31|23.39|23.31|23.42|23.34|23.37|23.29|2
1621437060000|2021-05-19 15:11:00|23.37|23.29|23.39|23.31|23.39|23.31|23.37|23.29|0
1621437070000|2021-05-19 15:11:10|23.37|23.29|23.34|23.26|23.37|23.29|23.34|23.26|16
1621437080000|2021-05-19 15:11:20|23.37|23.29|23.39|23.31|23.39|23.31|23.37|23.29|1
1621437090000|2021-05-19 15:11:30|23.35|23.27|23.34|23.26|23.35|23.27|23.34|23.26|57
1621437100000|2021-05-19 15:11:40|23.35|23.27|23.35|23.27|23.35|23.27|23.35|23.27|0
1621437110000|2021-05-19 15:11:50|23.34|23.26|23.3|23.22|23.34|23.26|23.3|23.22|4
1621437140000|2021-05-19 15:12:20|23.25|23.17|23.25|23.17|23.25|23.17|23.25|23.17|24
1621437180000|2021-05-19 15:13:00|23.3|23.22|23.3|23.22|23.3|23.22|23.3|23.22|93
1621437190000|2021-05-19 15:13:10|||||||||2
1621437200000|2021-05-19 15:13:20|23.28|23.2|23.3|23.22|23.3|23.22|23.28|23.2|10
1621437250000|2021-05-19 15:14:10|23.32|23.24|23.35|23.27|23.35|23.27|23.32|23.24|73
1621437260000|2021-05-19 15:14:20|23.32|23.24|23.35|23.27|23.35|23.27|23.32|23.24|64
1621437270000|2021-05-19 15:14:30|||||||||18
1621437290000|2021-05-19 15:14:50|23.4|23.32|23.4|23.32|23.4|23.32|23.37|23.29|119
1621437300000|2021-05-19 15:15:00|23.42|23.34|23.4|23.32|23.42|23.34|23.39|23.31|2
1621437310000|2021-05-19 15:15:10|23.39|23.31|23.35|23.27|23.39|23.31|23.35|23.27|18
1621437320000|2021-05-19 15:15:20|23.37|23.29|23.4|23.32|23.4|23.32|23.35|23.27|8
1621437330000|2021-05-19 15:15:30|23.42|23.34|23.44|23.36|23.44|23.36|23.42|23.34|1
1621437340000|2021-05-19 15:15:40|23.45|23.37|23.45|23.37|23.49|23.41|23.45|23.37|59
1621437350000|2021-05-19 15:15:50|23.47|23.39|23.49|23.41|23.49|23.41|23.45|23.37|29
1621437380000|2021-05-19 15:16:20|23.44|23.36|23.45|23.37|23.45|23.37|23.44|23.36|39
1621437390000|2021-05-19 15:16:30|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|97
1621437400000|2021-05-19 15:16:40|||||||||42
1621437410000|2021-05-19 15:16:50|23.54|23.46|23.54|23.46|23.54|23.46|23.54|23.46|204
1621437430000|2021-05-19 15:17:10|23.57|23.49|23.55|23.47|23.59|23.51|23.54|23.46|16
1621437440000|2021-05-19 15:17:20|23.54|23.46|23.54|23.46|23.57|23.49|23.54|23.46|2
1621437450000|2021-05-19 15:17:30|23.49|23.41|23.54|23.46|23.54|23.46|23.49|23.41|42
1621437460000|2021-05-19 15:17:40|23.52|23.44|23.49|23.41|23.54|23.46|23.49|23.41|0
1621437470000|2021-05-19 15:17:50|23.54|23.46|23.54|23.46|23.54|23.46|23.52|23.44|0
1621437480000|2021-05-19 15:18:00|23.5|23.42|23.54|23.46|23.54|23.46|23.5|23.42|6
1621437500000|2021-05-19 15:18:20|23.57|23.49|23.54|23.46|23.57|23.49|23.54|23.46|0
1621437520000|2021-05-19 15:18:40|23.55|23.47|23.59|23.51|23.59|23.51|23.55|23.47|0
1621437560000|2021-05-19 15:19:20|23.55|23.47|23.54|23.46|23.55|23.47|23.54|23.46|11
1621437570000|2021-05-19 15:19:30|||||||||20
1621437580000|2021-05-19 15:19:40|23.55|23.47|23.57|23.49|23.57|23.49|23.55|23.47|90
1621437590000|2021-05-19 15:19:50|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|0
1621437600000|2021-05-19 15:20:00|23.57|23.49|23.54|23.46|23.59|23.51|23.54|23.46|46
1621437610000|2021-05-19 15:20:10|23.57|23.49|23.54|23.46|23.59|23.51|23.54|23.46|5
1621437620000|2021-05-19 15:20:20|23.55|23.47|23.54|23.46|23.59|23.51|23.54|23.46|0
1621437630000|2021-05-19 15:20:30|23.57|23.49|23.59|23.51|23.59|23.51|23.57|23.49|0
1621437640000|2021-05-19 15:20:40|23.57|23.49|23.54|23.46|23.59|23.51|23.54|23.46|63
1621437650000|2021-05-19 15:20:50|23.52|23.44|23.5|23.42|23.52|23.44|23.5|23.42|3
1621437660000|2021-05-19 15:21:00|23.49|23.41|23.5|23.42|23.5|23.42|23.49|23.41|0
1621437670000|2021-05-19 15:21:10|23.49|23.41|23.5|23.42|23.5|23.42|23.49|23.41|0
1621437690000|2021-05-19 15:21:30|23.45|23.37|23.45|23.37|23.45|23.37|23.45|23.37|20
1621437700000|2021-05-19 15:21:40|23.42|23.34|23.4|23.32|23.45|23.37|23.4|23.32|70
1621437710000|2021-05-19 15:21:50|23.42|23.34|23.45|23.37|23.45|23.37|23.4|23.32|137
1621437720000|2021-05-19 15:22:00|23.44|23.36|23.4|23.32|23.45|23.37|23.4|23.32|51
1621437730000|2021-05-19 15:22:10|23.35|23.27|23.35|23.27|23.35|23.27|23.35|23.27|78
1621437740000|2021-05-19 15:22:20|||||||||55
1621437750000|2021-05-19 15:22:30|||||||||44
1621437760000|2021-05-19 15:22:40|23.39|23.31|23.39|23.31|23.39|23.31|23.39|23.31|122
1621437770000|2021-05-19 15:22:50|23.35|23.27|23.37|23.29|23.37|23.29|23.35|23.27|172
1621437780000|2021-05-19 15:23:00|23.35|23.27|23.39|23.31|23.39|23.31|23.35|23.27|23
1621437790000|2021-05-19 15:23:10|||||||||45
1621437800000|2021-05-19 15:23:20|||||||||68
1621437810000|2021-05-19 15:23:30|||||||||58
1621437820000|2021-05-19 15:23:40|||||||||64
1621437830000|2021-05-19 15:23:50|||||||||87
1621437840000|2021-05-19 15:24:00|23.37|23.29|23.4|23.32|23.44|23.36|23.37|23.29|91
1621437850000|2021-05-19 15:24:10|||||||||58
1621437860000|2021-05-19 15:24:20|23.44|23.36|23.4|23.32|23.44|23.36|23.4|23.32|140
1621437870000|2021-05-19 15:24:30|23.39|23.31|23.4|23.32|23.4|23.32|23.39|23.31|120
1621437880000|2021-05-19 15:24:40|||||||||45
1621437890000|2021-05-19 15:24:50|23.39|23.31|23.4|23.32|23.4|23.32|23.39|23.31|52
1621437900000|2021-05-19 15:25:00|||||||||56
1621437910000|2021-05-19 15:25:10|23.44|23.36|23.44|23.36|23.44|23.36|23.44|23.36|210
1621437920000|2021-05-19 15:25:20|||||||||169
1621437930000|2021-05-19 15:25:30|23.45|23.37|23.45|23.37|23.45|23.37|23.45|23.37|115
1621437940000|2021-05-19 15:25:40|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|57
1621437950000|2021-05-19 15:25:50|||||||||78
1621437960000|2021-05-19 15:26:00|23.5|23.42|23.49|23.41|23.5|23.42|23.49|23.41|85
1621437970000|2021-05-19 15:26:10|23.44|23.36|23.44|23.36|23.47|23.39|23.44|23.36|164
1621437980000|2021-05-19 15:26:20|||||||||44
1621437990000|2021-05-19 15:26:30|||||||||64
1621438000000|2021-05-19 15:26:40|||||||||79
1621438010000|2021-05-19 15:26:50|||||||||59
1621438020000|2021-05-19 15:27:00|||||||||62
1621438030000|2021-05-19 15:27:10|||||||||88
1621438040000|2021-05-19 15:27:20|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|62
1621438050000|2021-05-19 15:27:30|||||||||175
1621438060000|2021-05-19 15:27:40|23.54|23.46|23.54|23.46|23.54|23.46|23.54|23.46|83
1621438070000|2021-05-19 15:27:50|||||||||69
1621438080000|2021-05-19 15:28:00|23.49|23.41|23.54|23.46|23.54|23.46|23.49|23.41|79
1621438090000|2021-05-19 15:28:10|||||||||250
1621438100000|2021-05-19 15:28:20|23.57|23.49|23.59|23.51|23.59|23.51|23.57|23.49|71
1621438110000|2021-05-19 15:28:30|23.56|23.48|23.54|23.46|23.56|23.48|23.54|23.46|145
1621438120000|2021-05-19 15:28:40|||||||||62
1621438130000|2021-05-19 15:28:50|||||||||67
1621438140000|2021-05-19 15:29:00|23.57|23.49|23.57|23.49|23.59|23.51|23.54|23.46|88
1621438150000|2021-05-19 15:29:10|23.59|23.51|23.59|23.51|23.59|23.51|23.54|23.46|171
1621438160000|2021-05-19 15:29:20|23.57|23.49|23.54|23.46|23.57|23.49|23.54|23.46|46
1621438170000|2021-05-19 15:29:30|||||||||87
1621438180000|2021-05-19 15:29:40|||||||||54
1621438190000|2021-05-19 15:29:50|23.57|23.49|23.59|23.51|23.59|23.51|23.54|23.46|102
1621438200000|2021-05-19 15:30:00|||||||||30
1621438210000|2021-05-19 15:30:10|23.54|23.46|23.59|23.51|23.59|23.51|23.54|23.46|179
1621438220000|2021-05-19 15:30:20|||||||||13
1621438230000|2021-05-19 15:30:30|||||||||29
1621438240000|2021-05-19 15:30:40|||||||||27
1621438250000|2021-05-19 15:30:50|||||||||139
1621438260000|2021-05-19 15:31:00|23.6|23.52|23.67|23.59|23.69|23.61|23.6|23.52|29
1621438270000|2021-05-19 15:31:10|23.64|23.56|23.64|23.56|23.67|23.59|23.64|23.56|8
1621438280000|2021-05-19 15:31:20|23.67|23.59|23.67|23.59|23.67|23.59|23.64|23.56|0
1621438290000|2021-05-19 15:31:30|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|2
1621438300000|2021-05-19 15:31:40|23.69|23.61|23.69|23.61|23.69|23.61|23.69|23.61|0
1621438340000|2021-05-19 15:32:20|23.64|23.56|23.69|23.61|23.69|23.61|23.64|23.56|2
1621438370000|2021-05-19 15:32:50|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|0
1621438400000|2021-05-19 15:33:20|||||||||8
1621438410000|2021-05-19 15:33:30|23.59|23.51|23.59|23.51|23.62|23.54|23.59|23.51|31
1621438420000|2021-05-19 15:33:40|23.54|23.46|23.59|23.51|23.59|23.51|23.54|23.46|48
1621438440000|2021-05-19 15:34:00|23.57|23.49|23.64|23.56|23.64|23.56|23.54|23.46|0
1621438470000|2021-05-19 15:34:30|23.69|23.61|23.67|23.59|23.69|23.61|23.67|23.59|36
1621438480000|2021-05-19 15:34:40|23.64|23.56|23.67|23.59|23.69|23.61|23.64|23.56|0
1621438490000|2021-05-19 15:34:50|23.69|23.61|23.67|23.59|23.69|23.61|23.67|23.59|0
1621438500000|2021-05-19 15:35:00|23.69|23.61|23.67|23.59|23.69|23.61|23.64|23.56|12
1621438510000|2021-05-19 15:35:10|23.69|23.61|23.69|23.61|23.69|23.61|23.69|23.61|0
1621438520000|2021-05-19 15:35:20|23.72|23.64|23.74|23.66|23.74|23.66|23.72|23.64|0
1621438530000|2021-05-19 15:35:30|23.72|23.64|23.74|23.66|23.74|23.66|23.72|23.64|1
1621438540000|2021-05-19 15:35:40|23.72|23.64|23.74|23.66|23.77|23.69|23.72|23.64|0
1621438550000|2021-05-19 15:35:50|23.72|23.64|23.69|23.61|23.72|23.64|23.69|23.61|0
1621438560000|2021-05-19 15:36:00|23.64|23.56|23.69|23.61|23.69|23.61|23.64|23.56|9
1621438570000|2021-05-19 15:36:10|23.67|23.59|23.69|23.61|23.69|23.61|23.67|23.59|20
1621438580000|2021-05-19 15:36:20|23.67|23.59|23.69|23.61|23.69|23.61|23.67|23.59|0
1621438590000|2021-05-19 15:36:30|23.67|23.59|23.67|23.59|23.67|23.59|23.64|23.56|8
1621438600000|2021-05-19 15:36:40|23.64|23.56|23.69|23.61|23.69|23.61|23.64|23.56|2
1621438610000|2021-05-19 15:36:50|||||||||1
1621438620000|2021-05-19 15:37:00|23.67|23.59|23.64|23.56|23.67|23.59|23.64|23.56|6
1621438630000|2021-05-19 15:37:10|23.67|23.59|23.64|23.56|23.67|23.59|23.64|23.56|0
1621438650000|2021-05-19 15:37:30|23.67|23.59|23.69|23.61|23.69|23.61|23.67|23.59|0
1621438680000|2021-05-19 15:38:00|23.67|23.59|23.64|23.56|23.67|23.59|23.64|23.56|0
1621438690000|2021-05-19 15:38:10|23.67|23.59|23.67|23.59|23.69|23.61|23.64|23.56|0
1621438700000|2021-05-19 15:38:20|23.69|23.61|23.69|23.61|23.69|23.61|23.67|23.59|0
1621438710000|2021-05-19 15:38:30|23.67|23.59|23.67|23.59|23.67|23.59|23.67|23.59|0
1621438730000|2021-05-19 15:38:50|23.69|23.61|23.72|23.64|23.72|23.64|23.69|23.61|0
1621438740000|2021-05-19 15:39:00|23.74|23.66|23.69|23.61|23.74|23.66|23.69|23.61|10
1621438760000|2021-05-19 15:39:20|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|9
1621438770000|2021-05-19 15:39:30|23.59|23.51|23.64|23.56|23.64|23.56|23.59|23.51|27
1621438790000|2021-05-19 15:39:50|23.62|23.54|23.59|23.51|23.62|23.54|23.59|23.51|0
1621438800000|2021-05-19 15:40:00|23.62|23.54|23.59|23.51|23.62|23.54|23.59|23.51|1
1621438810000|2021-05-19 15:40:10|23.62|23.54|23.64|23.56|23.64|23.56|23.59|23.51|18
1621438830000|2021-05-19 15:40:30|23.67|23.59|23.69|23.61|23.69|23.61|23.67|23.59|0
1621438850000|2021-05-19 15:40:50|23.67|23.59|23.69|23.61|23.69|23.61|23.67|23.59|0
1621438860000|2021-05-19 15:41:00|23.72|23.64|23.74|23.66|23.74|23.66|23.72|23.64|0
1621438870000|2021-05-19 15:41:10|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|0
1621438880000|2021-05-19 15:41:20|23.79|23.71|23.79|23.71|23.79|23.71|23.77|23.69|0
1621438900000|2021-05-19 15:41:40|23.77|23.69|23.79|23.71|23.79|23.71|23.77|23.69|0
1621438910000|2021-05-19 15:41:50|||||||||2
1621438920000|2021-05-19 15:42:00|23.77|23.69|23.79|23.71|23.79|23.71|23.77|23.69|0
1621438930000|2021-05-19 15:42:10|23.82|23.74|23.79|23.71|23.84|23.76|23.79|23.71|0
1621438970000|2021-05-19 15:42:50|23.82|23.74|23.84|23.76|23.84|23.76|23.82|23.74|2
1621438990000|2021-05-19 15:43:10|23.79|23.71|23.79|23.71|23.82|23.74|23.79|23.71|13
1621439000000|2021-05-19 15:43:20|23.77|23.69|23.79|23.71|23.79|23.71|23.77|23.69|0
1621439010000|2021-05-19 15:43:30|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|0
1621439020000|2021-05-19 15:43:40|23.74|23.66|23.77|23.69|23.77|23.69|23.74|23.66|0
1621439030000|2021-05-19 15:43:50|23.79|23.71|23.74|23.66|23.79|23.71|23.74|23.66|0
1621439040000|2021-05-19 15:44:00|23.77|23.69|23.74|23.66|23.77|23.69|23.74|23.66|0
1621439050000|2021-05-19 15:44:10|23.72|23.64|23.69|23.61|23.72|23.64|23.69|23.61|15
1621439060000|2021-05-19 15:44:20|23.72|23.64|23.69|23.61|23.74|23.66|23.69|23.61|0
1621439070000|2021-05-19 15:44:30|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|0
1621439080000|2021-05-19 15:44:40|23.69|23.61|23.74|23.66|23.74|23.66|23.69|23.61|1
1621439090000|2021-05-19 15:44:50|23.72|23.64|23.69|23.61|23.72|23.64|23.69|23.61|0
1621439100000|2021-05-19 15:45:00|23.72|23.64|23.69|23.61|23.72|23.64|23.69|23.61|0
1621439110000|2021-05-19 15:45:10|23.72|23.64|23.72|23.64|23.72|23.64|23.69|23.61|0
1621439120000|2021-05-19 15:45:20|23.74|23.66|23.72|23.64|23.74|23.66|23.72|23.64|0
1621439130000|2021-05-19 15:45:30|23.74|23.66|23.74|23.66|23.74|23.66|23.72|23.64|0
1621439140000|2021-05-19 15:45:40|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|0
1621439150000|2021-05-19 15:45:50|23.74|23.66|23.77|23.69|23.77|23.69|23.72|23.64|57
1621439170000|2021-05-19 15:46:10|23.74|23.66|23.74|23.66|23.77|23.69|23.74|23.66|0
1621439180000|2021-05-19 15:46:20|23.77|23.69|23.79|23.71|23.79|23.71|23.77|23.69|0
1621439190000|2021-05-19 15:46:30|23.81|23.73|23.84|23.76|23.84|23.76|23.81|23.73|4
1621439220000|2021-05-19 15:47:00|23.82|23.74|23.79|23.71|23.84|23.76|23.79|23.71|0
1621439230000|2021-05-19 15:47:10|23.74|23.66|23.72|23.64|23.77|23.69|23.69|23.61|65
1621439240000|2021-05-19 15:47:20|23.74|23.66|23.69|23.61|23.74|23.66|23.69|23.61|0
1621439250000|2021-05-19 15:47:30|23.67|23.59|23.64|23.56|23.69|23.61|23.64|23.56|8
1621439260000|2021-05-19 15:47:40|23.67|23.59|23.67|23.59|23.67|23.59|23.64|23.56|1
1621439270000|2021-05-19 15:47:50|23.64|23.56|23.69|23.61|23.69|23.61|23.64|23.56|0
1621439280000|2021-05-19 15:48:00|23.67|23.59|23.69|23.61|23.69|23.61|23.67|23.59|2
1621439290000|2021-05-19 15:48:10|23.72|23.64|23.72|23.64|23.72|23.64|23.69|23.61|0
1621439300000|2021-05-19 15:48:20|23.74|23.66|23.77|23.69|23.77|23.69|23.74|23.66|0
1621439310000|2021-05-19 15:48:30|23.74|23.66|23.79|23.71|23.79|23.71|23.74|23.66|0
1621439320000|2021-05-19 15:48:40|23.82|23.74|23.84|23.76|23.84|23.76|23.82|23.74|0
1621439330000|2021-05-19 15:48:50|23.82|23.74|23.79|23.71|23.84|23.76|23.79|23.71|0
1621439340000|2021-05-19 15:49:00|23.82|23.74|23.82|23.74|23.82|23.74|23.79|23.71|0
1621439350000|2021-05-19 15:49:10|23.79|23.71|23.77|23.69|23.79|23.71|23.77|23.69|0
1621439360000|2021-05-19 15:49:20|23.79|23.71|23.77|23.69|23.79|23.71|23.77|23.69|0
1621439370000|2021-05-19 15:49:30|23.79|23.71|23.79|23.71|23.79|23.71|23.77|23.69|0
1621439380000|2021-05-19 15:49:40|23.77|23.69|23.77|23.69|23.79|23.71|23.77|23.69|0
1621439400000|2021-05-19 15:50:00|23.74|23.66|23.77|23.69|23.77|23.69|23.74|23.66|0
1621439410000|2021-05-19 15:50:10|23.79|23.71|23.82|23.74|23.82|23.74|23.79|23.71|0
1621439420000|2021-05-19 15:50:20|23.84|23.76|23.82|23.74|23.84|23.76|23.82|23.74|0
1621439430000|2021-05-19 15:50:30|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|0
1621439440000|2021-05-19 15:50:40|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|0
1621439460000|2021-05-19 15:51:00|23.74|23.66|23.77|23.69|23.77|23.69|23.74|23.66|1
1621439480000|2021-05-19 15:51:20|23.74|23.66|23.74|23.66|23.74|23.66|23.74|23.66|0
1621439510000|2021-05-19 15:51:50|23.72|23.64|23.69|23.61|23.72|23.64|23.69|23.61|58
1621439550000|2021-05-19 15:52:30|23.67|23.59|23.64|23.56|23.67|23.59|23.64|23.56|0
1621439560000|2021-05-19 15:52:40|23.67|23.59|23.69|23.61|23.69|23.61|23.67|23.59|2
1621439580000|2021-05-19 15:53:00|23.72|23.64|23.74|23.66|23.74|23.66|23.72|23.64|0
1621439590000|2021-05-19 15:53:10|23.77|23.69|23.77|23.69|23.79|23.71|23.74|23.66|0
1621439610000|2021-05-19 15:53:30|23.79|23.71|23.82|23.74|23.82|23.74|23.79|23.71|1
1621439620000|2021-05-19 15:53:40|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|50
1621439630000|2021-05-19 15:53:50|23.84|23.76|23.84|23.76|23.84|23.76|23.84|23.76|0
1621439640000|2021-05-19 15:54:00|23.82|23.74|23.84|23.76|23.84|23.76|23.79|23.71|10
1621439650000|2021-05-19 15:54:10|23.82|23.74|23.82|23.74|23.84|23.76|23.82|23.74|0
1621439660000|2021-05-19 15:54:20|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|3
1621439670000|2021-05-19 15:54:30|23.82|23.74|23.79|23.71|23.82|23.74|23.79|23.71|0
1621439690000|2021-05-19 15:54:50|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|0
1621439700000|2021-05-19 15:55:00|23.74|23.66|23.77|23.69|23.77|23.69|23.74|23.66|0
1621439710000|2021-05-19 15:55:10|23.74|23.66|23.74|23.66|23.74|23.66|23.74|23.66|0
1621439750000|2021-05-19 15:55:50|23.72|23.64|23.64|23.56|23.72|23.64|23.64|23.56|5
1621439760000|2021-05-19 15:56:00|||||||||56
1621439770000|2021-05-19 15:56:10|||||||||5
1621439780000|2021-05-19 15:56:20|||||||||44
1621439790000|2021-05-19 15:56:30|||||||||9
1621439800000|2021-05-19 15:56:40|23.62|23.54|23.64|23.56|23.64|23.56|23.62|23.54|37
1621439810000|2021-05-19 15:56:50|||||||||22
1621439820000|2021-05-19 15:57:00|||||||||11
1621439840000|2021-05-19 15:57:20|||||||||13
1621439870000|2021-05-19 15:57:50|23.69|23.61|23.73|23.65|23.73|23.65|23.69|23.61|15
1621439880000|2021-05-19 15:58:00|23.74|23.66|23.78|23.7|23.78|23.7|23.74|23.66|32
1621439890000|2021-05-19 15:58:10|23.74|23.66|23.74|23.66|23.74|23.66|23.73|23.65|42
1621439900000|2021-05-19 15:58:20|23.73|23.65|23.66|23.58|23.74|23.66|23.66|23.58|7
1621439910000|2021-05-19 15:58:30|23.69|23.61|23.66|23.58|23.69|23.61|23.66|23.58|7
1621439920000|2021-05-19 15:58:40|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|0
1621439930000|2021-05-19 15:58:50|23.66|23.58|23.64|23.56|23.66|23.58|23.64|23.56|40
1621439940000|2021-05-19 15:59:00|23.68|23.6|23.69|23.61|23.69|23.61|23.68|23.6|0
1621439950000|2021-05-19 15:59:10|23.71|23.63|23.73|23.65|23.73|23.65|23.71|23.63|69
1621439960000|2021-05-19 15:59:20|23.69|23.61|23.69|23.61|23.71|23.63|23.69|23.61|65
1621439970000|2021-05-19 15:59:30|23.71|23.63|23.68|23.6|23.71|23.63|23.68|23.6|1
1621439980000|2021-05-19 15:59:40|23.63|23.55|23.63|23.55|23.63|23.55|23.63|23.55|65
1621440000000|2021-05-19 16:00:00|23.66|23.58|23.68|23.6|23.68|23.6|23.63|23.55|0
1621440010000|2021-05-19 16:00:10|23.66|23.58|23.66|23.58|23.66|23.58|23.66|23.58|1
1621440030000|2021-05-19 16:00:30|||||||||1
1621440040000|2021-05-19 16:00:40|23.64|23.56|23.66|23.58|23.69|23.61|23.64|23.56|2
1621440050000|2021-05-19 16:00:50|23.69|23.61|23.64|23.56|23.69|23.61|23.64|23.56|2
1621440060000|2021-05-19 16:01:00|23.66|23.58|23.66|23.58|23.66|23.58|23.66|23.58|0
1621440070000|2021-05-19 16:01:10|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|0
1621440080000|2021-05-19 16:01:20|23.61|23.53|23.59|23.51|23.61|23.53|23.59|23.51|33
1621440090000|2021-05-19 16:01:30|23.58|23.5|23.56|23.48|23.58|23.5|23.56|23.48|6
1621440100000|2021-05-19 16:01:40|23.58|23.5|23.58|23.5|23.58|23.5|23.56|23.48|1
1621440110000|2021-05-19 16:01:50|23.56|23.48|23.56|23.48|23.56|23.48|23.56|23.48|4
1621440120000|2021-05-19 16:02:00|23.58|23.5|23.58|23.5|23.58|23.5|23.58|23.5|0
1621440130000|2021-05-19 16:02:10|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|0
1621440140000|2021-05-19 16:02:20|23.63|23.55|23.63|23.55|23.63|23.55|23.63|23.55|30
1621440150000|2021-05-19 16:02:30|23.66|23.58|23.66|23.58|23.66|23.58|23.66|23.58|0
1621440160000|2021-05-19 16:02:40|23.63|23.55|23.68|23.6|23.68|23.6|23.63|23.55|0
1621440180000|2021-05-19 16:03:00|23.66|23.58|23.66|23.58|23.66|23.58|23.63|23.55|2
1621440190000|2021-05-19 16:03:10|23.68|23.6|23.68|23.6|23.68|23.6|23.66|23.58|1
1621440200000|2021-05-19 16:03:20|23.66|23.58|23.66|23.58|23.66|23.58|23.66|23.58|2
1621440230000|2021-05-19 16:03:50|23.63|23.55|23.63|23.55|23.63|23.55|23.63|23.55|0
1621440260000|2021-05-19 16:04:20|23.61|23.53|23.61|23.53|23.61|23.53|23.61|23.53|1
1621440270000|2021-05-19 16:04:30|23.63|23.55|23.61|23.53|23.63|23.55|23.61|23.53|4
1621440280000|2021-05-19 16:04:40|23.58|23.5|23.61|23.53|23.63|23.55|23.58|23.5|2
1621440290000|2021-05-19 16:04:50|23.63|23.55|23.63|23.55|23.63|23.55|23.61|23.53|3
1621440300000|2021-05-19 16:05:00|23.61|23.53|23.58|23.5|23.61|23.53|23.58|23.5|1
1621440310000|2021-05-19 16:05:10|23.59|23.51|23.58|23.5|23.59|23.51|23.58|23.5|3
1621440320000|2021-05-19 16:05:20|23.56|23.48|23.54|23.46|23.56|23.48|23.54|23.46|43
1621440330000|2021-05-19 16:05:30|23.59|23.51|23.63|23.55|23.63|23.55|23.59|23.51|15
1621440340000|2021-05-19 16:05:40|23.61|23.53|23.61|23.53|23.63|23.55|23.59|23.51|25
1621440350000|2021-05-19 16:05:50|23.63|23.55|23.63|23.55|23.63|23.55|23.63|23.55|0
1621440360000|2021-05-19 16:06:00|||||||||34
1621440370000|2021-05-19 16:06:10|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|0
1621440380000|2021-05-19 16:06:20|23.66|23.58|23.66|23.58|23.68|23.6|23.66|23.58|1
1621440390000|2021-05-19 16:06:30|23.68|23.6|23.68|23.6|23.68|23.6|23.66|23.58|23
1621440400000|2021-05-19 16:06:40|23.66|23.58|23.68|23.6|23.68|23.6|23.66|23.58|2
1621440410000|2021-05-19 16:06:50|23.64|23.56|23.63|23.55|23.64|23.56|23.63|23.55|1
1621440420000|2021-05-19 16:07:00|23.59|23.51|23.61|23.53|23.61|23.53|23.59|23.51|7
1621440430000|2021-05-19 16:07:10|23.59|23.51|23.63|23.55|23.64|23.56|23.59|23.51|0
1621440440000|2021-05-19 16:07:20|23.61|23.53|23.59|23.51|23.61|23.53|23.59|23.51|0
1621440450000|2021-05-19 16:07:30|23.61|23.53|23.61|23.53|23.63|23.55|23.61|23.53|1
1621440460000|2021-05-19 16:07:40|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|0
1621440470000|2021-05-19 16:07:50|23.61|23.53|23.61|23.53|23.61|23.53|23.61|23.53|0
1621440480000|2021-05-19 16:08:00|23.63|23.55|23.63|23.55|23.63|23.55|23.63|23.55|0
1621440490000|2021-05-19 16:08:10|23.61|23.53|23.61|23.53|23.61|23.53|23.61|23.53|1
1621440500000|2021-05-19 16:08:20|23.59|23.51|23.61|23.53|23.61|23.53|23.59|23.51|0
1621440510000|2021-05-19 16:08:30|23.63|23.55|23.61|23.53|23.63|23.55|23.61|23.53|1
1621440540000|2021-05-19 16:09:00|23.64|23.56|23.66|23.58|23.66|23.58|23.64|23.56|0
1621440560000|2021-05-19 16:09:20|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|31
1621440580000|2021-05-19 16:09:40|||||||||3
1621440590000|2021-05-19 16:09:50|23.66|23.58|23.68|23.6|23.68|23.6|23.66|23.58|0
1621440600000|2021-05-19 16:10:00|23.66|23.58|23.66|23.58|23.66|23.58|23.66|23.58|2
1621440610000|2021-05-19 16:10:10|23.68|23.6|23.66|23.58|23.68|23.6|23.66|23.58|0
1621440640000|2021-05-19 16:10:40|23.63|23.55|23.64|23.56|23.66|23.58|23.63|23.55|37
1621440650000|2021-05-19 16:10:50|23.66|23.58|23.64|23.56|23.66|23.58|23.64|23.56|0
1621440660000|2021-05-19 16:11:00|23.66|23.58|23.66|23.58|23.66|23.58|23.66|23.58|0
1621440680000|2021-05-19 16:11:20|23.68|23.6|23.68|23.6|23.68|23.6|23.68|23.6|0
1621440690000|2021-05-19 16:11:30|23.69|23.61|23.69|23.61|23.69|23.61|23.68|23.6|20
1621440700000|2021-05-19 16:11:40|23.68|23.6|23.68|23.6|23.68|23.6|23.68|23.6|0
1621440740000|2021-05-19 16:12:20|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|25
1621440780000|2021-05-19 16:13:00|23.61|23.53|23.59|23.51|23.61|23.53|23.59|23.51|2
1621440790000|2021-05-19 16:13:10|23.61|23.53|23.59|23.51|23.61|23.53|23.59|23.51|10
1621440800000|2021-05-19 16:13:20|23.61|23.53|23.61|23.53|23.61|23.53|23.59|23.51|0
1621440820000|2021-05-19 16:13:40|23.59|23.51|23.61|23.53|23.61|23.53|23.59|23.51|0
1621440830000|2021-05-19 16:13:50|23.62|23.54|23.62|23.54|23.64|23.56|23.62|23.54|0
1621440850000|2021-05-19 16:14:10|23.59|23.51|23.62|23.54|23.62|23.54|23.59|23.51|0
1621440870000|2021-05-19 16:14:30|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|0
1621440910000|2021-05-19 16:15:10|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|21
1621440960000|2021-05-19 16:16:00|23.57|23.49|23.54|23.46|23.57|23.49|23.54|23.46|0
1621440980000|2021-05-19 16:16:20|||||||||1
1621441000000|2021-05-19 16:16:40|23.52|23.44|23.52|23.44|23.52|23.44|23.52|23.44|0
1621441010000|2021-05-19 16:16:50|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|4
1621441070000|2021-05-19 16:17:50|23.44|23.36|23.44|23.36|23.44|23.36|23.44|23.36|39
1621441080000|2021-05-19 16:18:00|23.47|23.39|23.47|23.39|23.47|23.39|23.44|23.36|9
1621441090000|2021-05-19 16:18:10|23.44|23.36|23.47|23.39|23.47|23.39|23.44|23.36|0
1621441100000|2021-05-19 16:18:20|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|0
1621441130000|2021-05-19 16:18:50|23.47|23.39|23.44|23.36|23.47|23.39|23.44|23.36|0
1621441140000|2021-05-19 16:19:00|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|8
1621441180000|2021-05-19 16:19:40|23.44|23.36|23.44|23.36|23.44|23.36|23.44|23.36|8
1621441200000|2021-05-19 16:20:00|||||||||2
1621441220000|2021-05-19 16:20:20|23.45|23.37|23.54|23.46|23.54|23.46|23.45|23.37|2
1621441240000|2021-05-19 16:20:40|23.52|23.44|23.54|23.46|23.54|23.46|23.52|23.44|14
1621441260000|2021-05-19 16:21:00|23.57|23.49|23.57|23.49|23.57|23.49|23.54|23.46|0
1621441270000|2021-05-19 16:21:10|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|0
1621441280000|2021-05-19 16:21:20|||||||||7
1621441290000|2021-05-19 16:21:30|23.61|23.53|23.64|23.56|23.64|23.56|23.59|23.51|0
1621441310000|2021-05-19 16:21:50|23.62|23.54|23.64|23.56|23.64|23.56|23.62|23.54|4
1621441330000|2021-05-19 16:22:10|23.61|23.53|23.62|23.54|23.62|23.54|23.61|23.53|1
1621441340000|2021-05-19 16:22:20|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|0
1621441350000|2021-05-19 16:22:30|23.61|23.53|23.62|23.54|23.62|23.54|23.59|23.51|1
1621441370000|2021-05-19 16:22:50|23.59|23.51|23.62|23.54|23.62|23.54|23.59|23.51|0
1621441380000|2021-05-19 16:23:00|23.59|23.51|23.59|23.51|23.61|23.53|23.59|23.51|0
1621441390000|2021-05-19 16:23:10|||||||||1
1621441440000|2021-05-19 16:24:00|||||||||4
1621441450000|2021-05-19 16:24:10|23.57|23.49|23.57|23.49|23.57|23.49|23.57|23.49|1
1621441460000|2021-05-19 16:24:20|23.54|23.46|23.54|23.46|23.54|23.46|23.54|23.46|0
1621441490000|2021-05-19 16:24:50|23.52|23.44|23.54|23.46|23.54|23.46|23.52|23.44|5
1621441500000|2021-05-19 16:25:00|23.57|23.49|23.57|23.49|23.57|23.49|23.57|23.49|0
1621441510000|2021-05-19 16:25:10|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|0
1621441530000|2021-05-19 16:25:30|||||||||3
1621441540000|2021-05-19 16:25:40|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|10
1621441550000|2021-05-19 16:25:50|23.62|23.54|23.62|23.54|23.62|23.54|23.59|23.51|2
1621441560000|2021-05-19 16:26:00|23.59|23.51|23.62|23.54|23.62|23.54|23.59|23.51|0
1621441570000|2021-05-19 16:26:10|23.61|23.53|23.62|23.54|23.62|23.54|23.61|23.53|0
1621441600000|2021-05-19 16:26:40|23.59|23.51|23.64|23.56|23.64|23.56|23.59|23.51|2
1621441660000|2021-05-19 16:27:40|23.69|23.61|23.69|23.61|23.69|23.61|23.69|23.61|12
1621441680000|2021-05-19 16:28:00|23.67|23.59|23.67|23.59|23.67|23.59|23.67|23.59|2
1621441690000|2021-05-19 16:28:10|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|0
1621441720000|2021-05-19 16:28:40|23.69|23.61|23.69|23.61|23.69|23.61|23.69|23.61|2
1621441730000|2021-05-19 16:28:50|23.71|23.63|23.71|23.63|23.71|23.63|23.71|23.63|0
1621441740000|2021-05-19 16:29:00|23.74|23.66|23.74|23.66|23.74|23.66|23.74|23.66|0
1621441760000|2021-05-19 16:29:20|23.71|23.63|23.69|23.61|23.71|23.63|23.69|23.61|25
1621441770000|2021-05-19 16:29:30|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|2
1621441780000|2021-05-19 16:29:40|23.69|23.61|23.71|23.63|23.71|23.63|23.69|23.61|1
1621441790000|2021-05-19 16:29:50|23.72|23.64|23.71|23.63|23.72|23.64|23.69|23.61|0
1621441800000|2021-05-19 16:30:00|23.72|23.64|23.71|23.63|23.72|23.64|23.69|23.61|0
1621441810000|2021-05-19 16:30:10|23.69|23.61|23.69|23.61|23.71|23.63|23.69|23.61|0
1621441820000|2021-05-19 16:30:20|23.71|23.63|23.69|23.61|23.71|23.63|23.69|23.61|0
1621441830000|2021-05-19 16:30:30|||||||||1
1621441850000|2021-05-19 16:30:50|23.71|23.63|23.69|23.61|23.71|23.63|23.69|23.61|0
1621441860000|2021-05-19 16:31:00|23.64|23.56|23.59|23.51|23.64|23.56|23.59|23.51|30
1621441890000|2021-05-19 16:31:30|||||||||1
1621441900000|2021-05-19 16:31:40|||||||||1
1621441940000|2021-05-19 16:32:20|||||||||1
1621441950000|2021-05-19 16:32:30|23.54|23.46|23.57|23.49|23.57|23.49|23.54|23.46|8
1621441960000|2021-05-19 16:32:40|23.54|23.46|23.54|23.46|23.54|23.46|23.54|23.46|0
1621441970000|2021-05-19 16:32:50|23.56|23.48|23.54|23.46|23.57|23.49|23.54|23.46|0
1621441980000|2021-05-19 16:33:00|23.57|23.49|23.57|23.49|23.57|23.49|23.54|23.46|0
1621441990000|2021-05-19 16:33:10|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|0
1621442000000|2021-05-19 16:33:20|23.57|23.49|23.54|23.46|23.57|23.49|23.54|23.46|2
1621442020000|2021-05-19 16:33:40|23.57|23.49|23.59|23.51|23.59|23.51|23.54|23.46|0
1621442040000|2021-05-19 16:34:00|23.61|23.53|23.59|23.51|23.61|23.53|23.59|23.51|0
1621442050000|2021-05-19 16:34:10|23.61|23.53|23.61|23.53|23.61|23.53|23.59|23.51|0
1621442070000|2021-05-19 16:34:30|23.64|23.56|23.61|23.53|23.64|23.56|23.61|23.53|1
1621442080000|2021-05-19 16:34:40|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|0
1621442100000|2021-05-19 16:35:00|23.61|23.53|23.61|23.53|23.61|23.53|23.61|23.53|1
1621442110000|2021-05-19 16:35:10|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|1
1621442120000|2021-05-19 16:35:20|23.57|23.49|23.54|23.46|23.57|23.49|23.54|23.46|0
1621442150000|2021-05-19 16:35:50|23.56|23.48|23.59|23.51|23.59|23.51|23.56|23.48|0
1621442160000|2021-05-19 16:36:00|23.61|23.53|23.64|23.56|23.64|23.56|23.61|23.53|0
1621442170000|2021-05-19 16:36:10|23.66|23.58|23.69|23.61|23.71|23.63|23.66|23.58|0
1621442180000|2021-05-19 16:36:20|23.71|23.63|23.71|23.63|23.71|23.63|23.71|23.63|0
1621442190000|2021-05-19 16:36:30|23.69|23.61|23.71|23.63|23.71|23.63|23.69|23.61|1
1621442200000|2021-05-19 16:36:40|23.69|23.61|23.69|23.61|23.69|23.61|23.69|23.61|0
1621442210000|2021-05-19 16:36:50|23.66|23.58|23.66|23.58|23.66|23.58|23.66|23.58|2
1621442220000|2021-05-19 16:37:00|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|0
1621442260000|2021-05-19 16:37:40|23.66|23.58|23.66|23.58|23.66|23.58|23.64|23.56|0
1621442270000|2021-05-19 16:37:50|23.64|23.56|23.66|23.58|23.66|23.58|23.64|23.56|1
1621442280000|2021-05-19 16:38:00|23.64|23.56|23.64|23.56|23.66|23.58|23.64|23.56|0
1621442300000|2021-05-19 16:38:20|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|3
1621442340000|2021-05-19 16:39:00|23.54|23.46|23.54|23.46|23.54|23.46|23.54|23.46|4
1621442350000|2021-05-19 16:39:10|23.52|23.44|23.52|23.44|23.52|23.44|23.52|23.44|1
1621442360000|2021-05-19 16:39:20|23.54|23.46|23.54|23.46|23.56|23.48|23.54|23.46|0
1621442370000|2021-05-19 16:39:30|23.56|23.48|23.59|23.51|23.59|23.51|23.56|23.48|0
1621442390000|2021-05-19 16:39:50|23.56|23.48|23.59|23.51|23.59|23.51|23.56|23.48|0
1621442400000|2021-05-19 16:40:00|23.56|23.48|23.59|23.51|23.59|23.51|23.56|23.48|0
1621442410000|2021-05-19 16:40:10|23.57|23.49|23.59|23.51|23.59|23.51|23.57|23.49|0
1621442430000|2021-05-19 16:40:30|23.57|23.49|23.57|23.49|23.59|23.51|23.57|23.49|0
1621442440000|2021-05-19 16:40:40|23.59|23.51|23.57|23.49|23.59|23.51|23.57|23.49|0
1621442450000|2021-05-19 16:40:50|23.59|23.51|23.57|23.49|23.59|23.51|23.57|23.49|0
1621442460000|2021-05-19 16:41:00|23.59|23.51|23.64|23.56|23.64|23.56|23.59|23.51|0
1621442470000|2021-05-19 16:41:10|23.66|23.58|23.66|23.58|23.66|23.58|23.66|23.58|0
1621442490000|2021-05-19 16:41:30|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|0
1621442500000|2021-05-19 16:41:40|23.66|23.58|23.66|23.58|23.66|23.58|23.64|23.56|0
1621442510000|2021-05-19 16:41:50|23.69|23.61|23.69|23.61|23.69|23.61|23.69|23.61|0
1621442520000|2021-05-19 16:42:00|23.66|23.58|23.66|23.58|23.66|23.58|23.64|23.56|1
1621442530000|2021-05-19 16:42:10|23.64|23.56|23.66|23.58|23.66|23.58|23.64|23.56|0
1621442540000|2021-05-19 16:42:20|23.64|23.56|23.64|23.56|23.66|23.58|23.64|23.56|0
1621442570000|2021-05-19 16:42:50|23.66|23.58|23.64|23.56|23.66|23.58|23.64|23.56|0
1621442580000|2021-05-19 16:43:00|23.59|23.51|23.56|23.48|23.59|23.51|23.56|23.48|12
1621442590000|2021-05-19 16:43:10|23.54|23.46|23.52|23.44|23.54|23.46|23.52|23.44|0
1621442600000|2021-05-19 16:43:20|23.54|23.46|23.54|23.46|23.54|23.46|23.52|23.44|0
1621442610000|2021-05-19 16:43:30|23.52|23.44|23.51|23.43|23.52|23.44|23.51|23.43|0
1621442620000|2021-05-19 16:43:40|23.49|23.41|23.51|23.43|23.51|23.43|23.49|23.41|0
1621442630000|2021-05-19 16:43:50|23.52|23.44|23.49|23.41|23.52|23.44|23.49|23.41|0
1621442640000|2021-05-19 16:44:00|23.51|23.43|23.59|23.51|23.59|23.51|23.51|23.43|0
1621442650000|2021-05-19 16:44:10|23.56|23.48|23.59|23.51|23.59|23.51|23.56|23.48|0
1621442660000|2021-05-19 16:44:20|23.56|23.48|23.59|23.51|23.59|23.51|23.56|23.48|0
1621442670000|2021-05-19 16:44:30|23.61|23.53|23.61|23.53|23.64|23.56|23.61|23.53|4
1621442680000|2021-05-19 16:44:40|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|0
1621442690000|2021-05-19 16:44:50|23.66|23.58|23.66|23.58|23.66|23.58|23.66|23.58|0
1621442700000|2021-05-19 16:45:00|23.64|23.56|23.64|23.56|23.66|23.58|23.61|23.53|51
1621442710000|2021-05-19 16:45:10|23.61|23.53|23.61|23.53|23.62|23.54|23.61|23.53|0
1621442720000|2021-05-19 16:45:20|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|0
1621442730000|2021-05-19 16:45:30|23.61|23.53|23.64|23.56|23.64|23.56|23.61|23.53|0
1621442760000|2021-05-19 16:46:00|23.66|23.58|23.66|23.58|23.69|23.61|23.66|23.58|0
1621442770000|2021-05-19 16:46:10|23.68|23.6|23.68|23.6|23.68|23.6|23.68|23.6|0
1621442810000|2021-05-19 16:46:50|23.66|23.58|23.66|23.58|23.66|23.58|23.66|23.58|0
1621442820000|2021-05-19 16:47:00|23.64|23.56|23.63|23.55|23.64|23.56|23.63|23.55|0
1621442830000|2021-05-19 16:47:10|23.64|23.56|23.68|23.6|23.68|23.6|23.64|23.56|0
1621442860000|2021-05-19 16:47:40|23.64|23.56|23.63|23.55|23.64|23.56|23.63|23.55|5
1621442870000|2021-05-19 16:47:50|23.66|23.58|23.64|23.56|23.66|23.58|23.64|23.56|0
1621442880000|2021-05-19 16:48:00|23.66|23.58|23.64|23.56|23.66|23.58|23.64|23.56|0
1621442900000|2021-05-19 16:48:20|23.61|23.53|23.61|23.53|23.61|23.53|23.61|23.53|0
1621442910000|2021-05-19 16:48:30|23.59|23.51|23.56|23.48|23.59|23.51|23.56|23.48|0
1621442920000|2021-05-19 16:48:40|23.59|23.51|23.61|23.53|23.61|23.53|23.59|23.51|0
1621442930000|2021-05-19 16:48:50|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|0
1621442940000|2021-05-19 16:49:00|23.61|23.53|23.61|23.53|23.61|23.53|23.61|23.53|0
1621442950000|2021-05-19 16:49:10|23.59|23.51|23.61|23.53|23.61|23.53|23.59|23.51|0
1621442960000|2021-05-19 16:49:20|23.59|23.51|23.64|23.56|23.64|23.56|23.59|23.51|0
1621442990000|2021-05-19 16:49:50|23.66|23.58|23.64|23.56|23.66|23.58|23.64|23.56|1
1621443020000|2021-05-19 16:50:20|23.66|23.58|23.66|23.58|23.66|23.58|23.66|23.58|0
1621443040000|2021-05-19 16:50:40|23.64|23.56|23.66|23.58|23.66|23.58|23.64|23.56|0
1621443060000|2021-05-19 16:51:00|23.64|23.56|23.66|23.58|23.66|23.58|23.64|23.56|0
1621443070000|2021-05-19 16:51:10|23.64|23.56|23.66|23.58|23.66|23.58|23.64|23.56|0
1621443080000|2021-05-19 16:51:20|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|0
1621443110000|2021-05-19 16:51:50|23.66|23.58|23.66|23.58|23.66|23.58|23.66|23.58|0
1621443130000|2021-05-19 16:52:10|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|0
1621443140000|2021-05-19 16:52:20|23.66|23.58|23.64|23.56|23.66|23.58|23.64|23.56|0
1621443150000|2021-05-19 16:52:30|23.63|23.55|23.59|23.51|23.63|23.55|23.59|23.51|5
1621443190000|2021-05-19 16:53:10|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|9
1621443200000|2021-05-19 16:53:20|23.66|23.58|23.64|23.56|23.66|23.58|23.64|23.56|0
1621443210000|2021-05-19 16:53:30|23.66|23.58|23.68|23.6|23.68|23.6|23.64|23.56|0
1621443220000|2021-05-19 16:53:40|23.66|23.58|23.64|23.56|23.66|23.58|23.64|23.56|0
1621443240000|2021-05-19 16:54:00|23.66|23.58|23.61|23.53|23.66|23.58|23.59|23.51|2
1621443270000|2021-05-19 16:54:30|23.64|23.56|23.64|23.56|23.64|23.56|23.61|23.53|0
1621443280000|2021-05-19 16:54:40|23.66|23.58|23.66|23.58|23.66|23.58|23.66|23.58|0
1621443290000|2021-05-19 16:54:50|23.64|23.56|23.61|23.53|23.64|23.56|23.61|23.53|0
1621443310000|2021-05-19 16:55:10|23.59|23.51|23.59|23.51|23.59|23.51|23.56|23.48|0
1621443320000|2021-05-19 16:55:20|23.61|23.53|23.56|23.48|23.61|23.53|23.56|23.48|0
1621443330000|2021-05-19 16:55:30|23.59|23.51|23.59|23.51|23.61|23.53|23.56|23.48|0
1621443340000|2021-05-19 16:55:40|23.56|23.48|23.54|23.46|23.56|23.48|23.54|23.46|0
1621443350000|2021-05-19 16:55:50|23.56|23.48|23.56|23.48|23.59|23.51|23.56|23.48|0
1621443360000|2021-05-19 16:56:00|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|0
1621443380000|2021-05-19 16:56:20|23.61|23.53|23.61|23.53|23.61|23.53|23.59|23.51|0
1621443390000|2021-05-19 16:56:30|23.59|23.51|23.61|23.53|23.61|23.53|23.59|23.51|0
1621443400000|2021-05-19 16:56:40|23.64|23.56|23.61|23.53|23.64|23.56|23.61|23.53|0
1621443420000|2021-05-19 16:57:00|23.64|23.56|23.64|23.56|23.64|23.56|23.61|23.53|0
1621443430000|2021-05-19 16:57:10|23.61|23.53|23.59|23.51|23.61|23.53|23.59|23.51|0
1621443510000|2021-05-19 16:58:30|23.61|23.53|23.64|23.56|23.64|23.56|23.61|23.53|0
1621443530000|2021-05-19 16:58:50|23.61|23.53|23.64|23.56|23.64|23.56|23.61|23.53|0
1621443540000|2021-05-19 16:59:00|23.61|23.53|23.64|23.56|23.64|23.56|23.61|23.53|0
1621443580000|2021-05-19 16:59:40|23.68|23.6|23.64|23.56|23.68|23.6|23.64|23.56|0
1621443610000|2021-05-19 17:00:10|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|10
1621443630000|2021-05-19 17:00:30|23.61|23.53|23.61|23.53|23.61|23.53|23.59|23.51|0
1621443640000|2021-05-19 17:00:40|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|0
1621443650000|2021-05-19 17:00:50|23.58|23.5|23.51|23.43|23.58|23.5|23.51|23.43|5
1621443660000|2021-05-19 17:01:00|23.49|23.41|23.44|23.36|23.49|23.41|23.44|23.36|7
1621443680000|2021-05-19 17:01:20|23.39|23.31|23.39|23.31|23.39|23.31|23.39|23.31|17
1621443690000|2021-05-19 17:01:30|23.44|23.36|23.41|23.33|23.44|23.36|23.41|23.33|9
1621443700000|2021-05-19 17:01:40|23.39|23.31|23.31|23.23|23.39|23.31|23.29|23.21|45
1621443710000|2021-05-19 17:01:50|23.32|23.24|23.34|23.26|23.34|23.26|23.32|23.24|0
1621443720000|2021-05-19 17:02:00|23.39|23.31|23.32|23.24|23.39|23.31|23.29|23.21|16
1621443730000|2021-05-19 17:02:10|23.31|23.23|23.34|23.26|23.34|23.26|23.31|23.23|0
1621443740000|2021-05-19 17:02:20|23.36|23.28|23.41|23.33|23.41|23.33|23.36|23.28|1
1621443760000|2021-05-19 17:02:40|23.39|23.31|23.36|23.28|23.39|23.31|23.34|23.26|8
1621443770000|2021-05-19 17:02:50|23.34|23.26|23.34|23.26|23.36|23.28|23.34|23.26|0
1621443780000|2021-05-19 17:03:00|23.36|23.28|23.34|23.26|23.36|23.28|23.34|23.26|0
1621443790000|2021-05-19 17:03:10|23.36|23.28|23.34|23.26|23.36|23.28|23.34|23.26|0
1621443800000|2021-05-19 17:03:20|23.36|23.28|23.36|23.28|23.36|23.28|23.36|23.28|0
1621443810000|2021-05-19 17:03:30|||||||||1
1621443820000|2021-05-19 17:03:40|23.34|23.26|23.36|23.28|23.36|23.28|23.34|23.26|0
1621443830000|2021-05-19 17:03:50|23.39|23.31|23.36|23.28|23.39|23.31|23.36|23.28|0
1621443840000|2021-05-19 17:04:00|23.34|23.26|23.36|23.28|23.39|23.31|23.34|23.26|0
1621443860000|2021-05-19 17:04:20|23.34|23.26|23.39|23.31|23.39|23.31|23.34|23.26|1
1621443920000|2021-05-19 17:05:20|23.41|23.33|23.43|23.35|23.43|23.35|23.41|23.33|10
1621443930000|2021-05-19 17:05:30|23.46|23.38|23.46|23.38|23.46|23.38|23.46|23.38|0
1621443940000|2021-05-19 17:05:40|23.48|23.4|23.49|23.41|23.49|23.41|23.46|23.38|0
1621443950000|2021-05-19 17:05:50|23.46|23.38|23.44|23.36|23.46|23.38|23.44|23.36|1
1621443970000|2021-05-19 17:06:10|23.41|23.33|23.41|23.33|23.41|23.33|23.41|23.33|0
1621443980000|2021-05-19 17:06:20|23.39|23.31|23.39|23.31|23.39|23.31|23.39|23.31|1
1621444000000|2021-05-19 17:06:40|23.36|23.28|23.29|23.21|23.36|23.28|23.29|23.21|16
1621444020000|2021-05-19 17:07:00|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|12
1621444030000|2021-05-19 17:07:10|23.22|23.14|23.24|23.16|23.24|23.16|23.22|23.14|0
1621444040000|2021-05-19 17:07:20|23.22|23.14|23.24|23.16|23.24|23.16|23.19|23.11|0
1621444050000|2021-05-19 17:07:30|23.22|23.14|23.19|23.11|23.24|23.16|23.19|23.11|0
1621444060000|2021-05-19 17:07:40|23.14|23.06|23.14|23.06|23.17|23.09|23.14|23.06|3
1621444070000|2021-05-19 17:07:50|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|34
1621444080000|2021-05-19 17:08:00|23.24|23.16|23.19|23.11|23.24|23.16|23.19|23.11|3
1621444090000|2021-05-19 17:08:10|23.22|23.14|23.19|23.11|23.22|23.14|23.19|23.11|0
1621444100000|2021-05-19 17:08:20|23.21|23.13|23.21|23.13|23.21|23.13|23.19|23.11|0
1621444110000|2021-05-19 17:08:30|23.24|23.16|23.24|23.16|23.24|23.16|23.22|23.14|0
1621444120000|2021-05-19 17:08:40|23.22|23.14|23.24|23.16|23.24|23.16|23.22|23.14|0
1621444130000|2021-05-19 17:08:50|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|0
1621444140000|2021-05-19 17:09:00|23.29|23.21|23.29|23.21|23.29|23.21|23.26|23.18|0
1621444160000|2021-05-19 17:09:20|23.31|23.23|23.31|23.23|23.31|23.23|23.31|23.23|8
1621444170000|2021-05-19 17:09:30|23.29|23.21|23.31|23.23|23.31|23.23|23.29|23.21|0
1621444180000|2021-05-19 17:09:40|23.29|23.21|23.31|23.23|23.31|23.23|23.29|23.21|0
1621444200000|2021-05-19 17:10:00|23.29|23.21|23.26|23.18|23.29|23.21|23.26|23.18|2
1621444210000|2021-05-19 17:10:10|23.24|23.16|23.26|23.18|23.26|23.18|23.24|23.16|0
1621444230000|2021-05-19 17:10:30|23.24|23.16|23.24|23.16|23.26|23.18|23.24|23.16|0
1621444250000|2021-05-19 17:10:50|23.22|23.14|23.21|23.13|23.22|23.14|23.21|23.13|0
1621444260000|2021-05-19 17:11:00|23.19|23.11|23.21|23.13|23.21|23.13|23.19|23.11|0
1621444280000|2021-05-19 17:11:20|23.24|23.16|23.24|23.16|23.26|23.18|23.24|23.16|0
1621444290000|2021-05-19 17:11:30|23.26|23.18|23.24|23.16|23.26|23.18|23.24|23.16|0
1621444300000|2021-05-19 17:11:40|23.26|23.18|23.26|23.18|23.26|23.18|23.24|23.16|0
1621444310000|2021-05-19 17:11:50|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1621444320000|2021-05-19 17:12:00|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|0
1621444340000|2021-05-19 17:12:20|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1621444360000|2021-05-19 17:12:40|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1621444380000|2021-05-19 17:13:00|23.19|23.11|23.21|23.13|23.21|23.13|23.19|23.11|0
1621444400000|2021-05-19 17:13:20|23.24|23.16|23.21|23.13|23.24|23.16|23.21|23.13|0
1621444420000|2021-05-19 17:13:40|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1621444430000|2021-05-19 17:13:50|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1621444440000|2021-05-19 17:14:00|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1621444450000|2021-05-19 17:14:10|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|0
1621444510000|2021-05-19 17:15:10|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1621444520000|2021-05-19 17:15:20|23.26|23.18|23.24|23.16|23.26|23.18|23.24|23.16|0
1621444530000|2021-05-19 17:15:30|23.21|23.13|23.19|23.11|23.21|23.13|23.19|23.11|3
1621444550000|2021-05-19 17:15:50|23.21|23.13|23.24|23.16|23.24|23.16|23.21|23.13|2
1621444560000|2021-05-19 17:16:00|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|0
1621444590000|2021-05-19 17:16:30|23.24|23.16|23.26|23.18|23.26|23.18|23.24|23.16|0
1621444630000|2021-05-19 17:17:10|23.31|23.23|23.31|23.23|23.31|23.23|23.29|23.21|0
1621444640000|2021-05-19 17:17:20|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|0
1621444650000|2021-05-19 17:17:30|23.34|23.26|23.34|23.26|23.34|23.26|23.34|23.26|3
1621444670000|2021-05-19 17:17:50|23.31|23.23|23.29|23.21|23.31|23.23|23.29|23.21|2
1621444680000|2021-05-19 17:18:00|23.31|23.23|23.34|23.26|23.34|23.26|23.31|23.23|2
1621444690000|2021-05-19 17:18:10|23.36|23.28|23.34|23.26|23.36|23.28|23.34|23.26|0
1621444710000|2021-05-19 17:18:30|23.31|23.23|23.31|23.23|23.34|23.26|23.31|23.23|8
1621444720000|2021-05-19 17:18:40|23.34|23.26|23.31|23.23|23.34|23.26|23.31|23.23|0
1621444730000|2021-05-19 17:18:50|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|0
1621444740000|2021-05-19 17:19:00|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|0
1621444750000|2021-05-19 17:19:10|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|0
1621444760000|2021-05-19 17:19:20|23.31|23.23|23.31|23.23|23.31|23.23|23.29|23.21|0
1621444770000|2021-05-19 17:19:30|23.29|23.21|23.26|23.18|23.29|23.21|23.26|23.18|0
1621444790000|2021-05-19 17:19:50|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|5
1621444800000|2021-05-19 17:20:00|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|2
1621444810000|2021-05-19 17:20:10|||||||||5
1621444830000|2021-05-19 17:20:30|23.29|23.21|23.31|23.23|23.31|23.23|23.29|23.21|0
1621444840000|2021-05-19 17:20:40|23.29|23.21|23.29|23.21|23.31|23.23|23.29|23.21|6
1621444850000|2021-05-19 17:20:50|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|0
1621444870000|2021-05-19 17:21:10|23.29|23.21|23.26|23.18|23.29|23.21|23.26|23.18|0
1621444890000|2021-05-19 17:21:30|23.29|23.21|23.31|23.23|23.31|23.23|23.29|23.21|0
1621444910000|2021-05-19 17:21:50|23.34|23.26|23.34|23.26|23.34|23.26|23.34|23.26|0
1621444930000|2021-05-19 17:22:10|23.36|23.28|23.36|23.28|23.36|23.28|23.36|23.28|0
1621444940000|2021-05-19 17:22:20|23.34|23.26|23.36|23.28|23.36|23.28|23.34|23.26|0
1621444960000|2021-05-19 17:22:40|23.34|23.26|23.34|23.26|23.34|23.26|23.34|23.26|0
1621444970000|2021-05-19 17:22:50|23.36|23.28|23.39|23.31|23.39|23.31|23.36|23.28|0
1621444980000|2021-05-19 17:23:00|23.36|23.28|23.34|23.26|23.36|23.28|23.34|23.26|0
1621444990000|2021-05-19 17:23:10|23.36|23.28|23.36|23.28|23.36|23.28|23.34|23.26|0
1621445010000|2021-05-19 17:23:30|23.34|23.26|23.36|23.28|23.36|23.28|23.34|23.26|0
1621445020000|2021-05-19 17:23:40|23.34|23.26|23.34|23.26|23.36|23.28|23.34|23.26|0
1621445030000|2021-05-19 17:23:50|23.36|23.28|23.34|23.26|23.36|23.28|23.34|23.26|0
1621445040000|2021-05-19 17:24:00|23.36|23.28|23.34|23.26|23.36|23.28|23.34|23.26|0
1621445050000|2021-05-19 17:24:10|23.31|23.23|23.31|23.23|23.31|23.23|23.31|23.23|0
1621445060000|2021-05-19 17:24:20|23.34|23.26|23.36|23.28|23.36|23.28|23.31|23.23|0
1621445070000|2021-05-19 17:24:30|23.39|23.31|23.39|23.31|23.39|23.31|23.39|23.31|0
1621445080000|2021-05-19 17:24:40|23.36|23.28|23.39|23.31|23.39|23.31|23.36|23.28|0
1621445090000|2021-05-19 17:24:50|23.41|23.33|23.44|23.36|23.44|23.36|23.41|23.33|0
1621445100000|2021-05-19 17:25:00|23.46|23.38|23.41|23.33|23.46|23.38|23.41|23.33|0
1621445110000|2021-05-19 17:25:10|23.44|23.36|23.41|23.33|23.44|23.36|23.41|23.33|0
1621445120000|2021-05-19 17:25:20|23.44|23.36|23.39|23.31|23.44|23.36|23.39|23.31|0
1621445130000|2021-05-19 17:25:30|23.43|23.35|23.41|23.33|23.43|23.35|23.41|23.33|4
1621445140000|2021-05-19 17:25:40|23.43|23.35|23.41|23.33|23.43|23.35|23.41|23.33|0
1621445150000|2021-05-19 17:25:50|23.43|23.35|23.41|23.33|23.43|23.35|23.41|23.33|0
1621445160000|2021-05-19 17:26:00|23.43|23.35|23.43|23.35|23.43|23.35|23.43|23.35|0
1621445170000|2021-05-19 17:26:10|23.41|23.33|23.43|23.35|23.43|23.35|23.41|23.33|0
1621445180000|2021-05-19 17:26:20|23.41|23.33|23.43|23.35|23.43|23.35|23.41|23.33|0
1621445200000|2021-05-19 17:26:40|23.44|23.36|23.46|23.38|23.46|23.38|23.44|23.36|3
1621445210000|2021-05-19 17:26:50|23.48|23.4|23.46|23.38|23.48|23.4|23.46|23.38|0
1621445220000|2021-05-19 17:27:00|23.44|23.36|23.46|23.38|23.46|23.38|23.44|23.36|0
1621445230000|2021-05-19 17:27:10|23.44|23.36|23.44|23.36|23.46|23.38|23.44|23.36|0
1621445240000|2021-05-19 17:27:20|23.46|23.38|23.46|23.38|23.46|23.38|23.46|23.38|0
1621445260000|2021-05-19 17:27:40|23.48|23.4|23.46|23.38|23.48|23.4|23.46|23.38|0
1621445270000|2021-05-19 17:27:50|23.44|23.36|23.46|23.38|23.46|23.38|23.44|23.36|0
1621445280000|2021-05-19 17:28:00|23.44|23.36|23.46|23.38|23.46|23.38|23.44|23.36|0
1621445300000|2021-05-19 17:28:20|23.48|23.4|23.48|23.4|23.48|23.4|23.48|23.4|0
1621445320000|2021-05-19 17:28:40|23.46|23.38|23.46|23.38|23.46|23.38|23.46|23.38|0
1621445340000|2021-05-19 17:29:00|23.48|23.4|23.46|23.38|23.48|23.4|23.46|23.38|0
1621445350000|2021-05-19 17:29:10|23.48|23.4|23.46|23.38|23.48|23.4|23.46|23.38|0
1621445360000|2021-05-19 17:29:20|23.44|23.36|23.44|23.36|23.44|23.36|23.44|23.36|0
1621445370000|2021-05-19 17:29:30|23.41|23.33|23.36|23.28|23.41|23.33|23.36|23.28|0
1621445380000|2021-05-19 17:29:40|23.38|23.3|23.38|23.3|23.38|23.3|23.38|23.3|0
1621445390000|2021-05-19 17:29:50|23.36|23.28|23.36|23.28|23.36|23.28|23.36|23.28|0
1621445400000|2021-05-19 17:30:00|23.38|23.3|23.38|23.3|23.38|23.3|23.38|23.3|0
1621445410000|2021-05-19 17:30:10|23.36|23.28|23.41|23.33|23.41|23.33|23.36|23.28|0
1621445420000|2021-05-19 17:30:20|23.43|23.35|23.41|23.33|23.43|23.35|23.41|23.33|0
1621445430000|2021-05-19 17:30:30|23.39|23.31|23.41|23.33|23.41|23.33|23.39|23.31|0
1621445440000|2021-05-19 17:30:40|23.39|23.31|23.38|23.3|23.39|23.31|23.38|23.3|0
1621445450000|2021-05-19 17:30:50|23.36|23.28|23.38|23.3|23.38|23.3|23.36|23.28|4
1621445460000|2021-05-19 17:31:00|23.41|23.33|23.41|23.33|23.41|23.33|23.41|23.33|0
1621445470000|2021-05-19 17:31:10|23.38|23.3|23.41|23.33|23.41|23.33|23.38|23.3|0
1621445480000|2021-05-19 17:31:20|23.43|23.35|23.41|23.33|23.43|23.35|23.41|23.33|0
1621445490000|2021-05-19 17:31:30|23.43|23.35|23.43|23.35|23.43|23.35|23.43|23.35|0
1621445500000|2021-05-19 17:31:40|23.46|23.38|23.46|23.38|23.46|23.38|23.46|23.38|0
1621445540000|2021-05-19 17:32:20|23.48|23.4|23.46|23.38|23.48|23.4|23.46|23.38|0
1621445570000|2021-05-19 17:32:50|23.48|23.4|23.46|23.38|23.48|23.4|23.46|23.38|0
1621445580000|2021-05-19 17:33:00|23.48|23.4|23.46|23.38|23.48|23.4|23.46|23.38|0
1621445600000|2021-05-19 17:33:20|23.43|23.35|23.46|23.38|23.46|23.38|23.43|23.35|0
1621445610000|2021-05-19 17:33:30|23.43|23.35|23.43|23.35|23.43|23.35|23.43|23.35|0
1621445620000|2021-05-19 17:33:40|23.44|23.36|23.48|23.4|23.48|23.4|23.44|23.36|0
1621445630000|2021-05-19 17:33:50|23.51|23.43|23.51|23.43|23.53|23.45|23.51|23.43|0
1621445660000|2021-05-19 17:34:20|23.53|23.45|23.53|23.45|23.53|23.45|23.53|23.45|0
1621445670000|2021-05-19 17:34:30|23.56|23.48|23.53|23.45|23.56|23.48|23.53|23.45|0
1621445680000|2021-05-19 17:34:40|23.56|23.48|23.56|23.48|23.56|23.48|23.56|23.48|0
1621445700000|2021-05-19 17:35:00|23.53|23.45|23.53|23.45|23.56|23.48|23.53|23.45|0
1621445710000|2021-05-19 17:35:10|23.56|23.48|23.53|23.45|23.56|23.48|23.53|23.45|0
1621445720000|2021-05-19 17:35:20|23.56|23.48|23.58|23.5|23.58|23.5|23.56|23.48|0
1621445730000|2021-05-19 17:35:30|23.56|23.48|23.56|23.48|23.56|23.48|23.56|23.48|0
1621445740000|2021-05-19 17:35:40|23.58|23.5|23.58|23.5|23.58|23.5|23.58|23.5|0
1621445770000|2021-05-19 17:36:10|23.63|23.55|23.63|23.55|23.63|23.55|23.63|23.55|17
1621445780000|2021-05-19 17:36:20|23.61|23.53|23.7|23.62|23.7|23.62|23.61|23.53|16
1621445790000|2021-05-19 17:36:30|23.68|23.6|23.68|23.6|23.7|23.62|23.68|23.6|0
1621445830000|2021-05-19 17:37:10|23.63|23.55|23.63|23.55|23.63|23.55|23.63|23.55|3
1621445860000|2021-05-19 17:37:40|23.68|23.6|23.68|23.6|23.68|23.6|23.66|23.58|13
1621445870000|2021-05-19 17:37:50|23.66|23.58|23.66|23.58|23.66|23.58|23.66|23.58|0
1621445880000|2021-05-19 17:38:00|23.68|23.6|23.63|23.55|23.68|23.6|23.63|23.55|0
1621445900000|2021-05-19 17:38:20|23.61|23.53|23.61|23.53|23.61|23.53|23.58|23.5|0
1621445910000|2021-05-19 17:38:30|23.58|23.5|23.58|23.5|23.58|23.5|23.58|23.5|0
1621445920000|2021-05-19 17:38:40|23.61|23.53|23.61|23.53|23.61|23.53|23.61|23.53|0
1621445930000|2021-05-19 17:38:50|23.58|23.5|23.58|23.5|23.58|23.5|23.58|23.5|0
1621445940000|2021-05-19 17:39:00|23.56|23.48|23.56|23.48|23.56|23.48|23.56|23.48|0
1621445950000|2021-05-19 17:39:10|23.53|23.45|23.51|23.43|23.53|23.45|23.51|23.43|0
1621445960000|2021-05-19 17:39:20|23.53|23.45|23.51|23.43|23.53|23.45|23.51|23.43|0
1621445980000|2021-05-19 17:39:40|23.53|23.45|23.51|23.43|23.53|23.45|23.51|23.43|0
1621445990000|2021-05-19 17:39:50|23.53|23.45|23.51|23.43|23.53|23.45|23.51|23.43|0
1621446010000|2021-05-19 17:40:10|23.53|23.45|23.51|23.43|23.53|23.45|23.51|23.43|0
1621446020000|2021-05-19 17:40:20|23.53|23.45|23.58|23.5|23.58|23.5|23.53|23.45|5
1621446030000|2021-05-19 17:40:30|23.61|23.53|23.61|23.53|23.61|23.53|23.61|23.53|0
1621446050000|2021-05-19 17:40:50|23.58|23.5|23.61|23.53|23.61|23.53|23.58|23.5|0
1621446060000|2021-05-19 17:41:00|23.58|23.5|23.61|23.53|23.61|23.53|23.58|23.5|0
1621446070000|2021-05-19 17:41:10|23.63|23.55|23.63|23.55|23.63|23.55|23.63|23.55|0
1621446090000|2021-05-19 17:41:30|23.61|23.53|23.61|23.53|23.61|23.53|23.61|23.53|13
1621446110000|2021-05-19 17:41:50|23.58|23.5|23.58|23.5|23.61|23.53|23.58|23.5|0
1621446120000|2021-05-19 17:42:00|23.56|23.48|23.58|23.5|23.58|23.5|23.56|23.48|0
1621446160000|2021-05-19 17:42:40|23.56|23.48|23.58|23.5|23.58|23.5|23.56|23.48|0
1621446210000|2021-05-19 17:43:30|23.63|23.55|23.63|23.55|23.63|23.55|23.63|23.55|3
1621446220000|2021-05-19 17:43:40|23.61|23.53|23.61|23.53|23.61|23.53|23.61|23.53|0
1621446230000|2021-05-19 17:43:50|23.58|23.5|23.61|23.53|23.61|23.53|23.58|23.5|0
1621446240000|2021-05-19 17:44:00|23.63|23.55|23.61|23.53|23.63|23.55|23.61|23.53|0
1621446260000|2021-05-19 17:44:20|23.58|23.5|23.58|23.5|23.61|23.53|23.58|23.5|0
1621446270000|2021-05-19 17:44:30|23.61|23.53|23.61|23.53|23.61|23.53|23.58|23.5|0
1621446300000|2021-05-19 17:45:00|23.58|23.5|23.58|23.5|23.61|23.53|23.58|23.5|0
1621446310000|2021-05-19 17:45:10|23.56|23.48|23.53|23.45|23.56|23.48|23.53|23.45|0
1621446320000|2021-05-19 17:45:20|23.56|23.48|23.56|23.48|23.56|23.48|23.56|23.48|0
1621446330000|2021-05-19 17:45:30|23.53|23.45|23.56|23.48|23.56|23.48|23.53|23.45|0
1621446340000|2021-05-19 17:45:40|23.53|23.45|23.56|23.48|23.56|23.48|23.53|23.45|0
1621446360000|2021-05-19 17:46:00|23.58|23.5|23.61|23.53|23.61|23.53|23.58|23.5|0
1621446380000|2021-05-19 17:46:20|23.58|23.5|23.58|23.5|23.61|23.53|23.58|23.5|0
1621446390000|2021-05-19 17:46:30|23.61|23.53|23.61|23.53|23.61|23.53|23.58|23.5|0
1621446400000|2021-05-19 17:46:40|23.58|23.5|23.58|23.5|23.61|23.53|23.58|23.5|0
1621446410000|2021-05-19 17:46:50|23.61|23.53|23.61|23.53|23.61|23.53|23.61|23.53|0
1621446420000|2021-05-19 17:47:00|23.58|23.5|23.58|23.5|23.61|23.53|23.58|23.5|0
1621446430000|2021-05-19 17:47:10|23.61|23.53|23.61|23.53|23.61|23.53|23.61|23.53|0
1621446440000|2021-05-19 17:47:20|23.58|23.5|23.58|23.5|23.61|23.53|23.58|23.5|0
1621446450000|2021-05-19 17:47:30|23.56|23.48|23.56|23.48|23.56|23.48|23.53|23.45|0
1621446470000|2021-05-19 17:47:50|23.58|23.5|23.56|23.48|23.58|23.5|23.56|23.48|0
1621446480000|2021-05-19 17:48:00|23.58|23.5|23.56|23.48|23.58|23.5|23.56|23.48|0
1621446500000|2021-05-19 17:48:20|23.58|23.5|23.56|23.48|23.58|23.5|23.56|23.48|0
1621446520000|2021-05-19 17:48:40|23.53|23.45|23.53|23.45|23.53|23.45|23.53|23.45|0
1621446530000|2021-05-19 17:48:50|23.51|23.43|23.51|23.43|23.51|23.43|23.51|23.43|0
1621446540000|2021-05-19 17:49:00|||||||||5
1621446570000|2021-05-19 17:49:30|23.53|23.45|23.53|23.45|23.53|23.45|23.53|23.45|0
1621446580000|2021-05-19 17:49:40|23.51|23.43|23.51|23.43|23.51|23.43|23.51|23.43|0
1621446590000|2021-05-19 17:49:50|23.48|23.4|23.48|23.4|23.48|23.4|23.48|23.4|0
1621446600000|2021-05-19 17:50:00|23.51|23.43|23.51|23.43|23.51|23.43|23.48|23.4|0
1621446610000|2021-05-19 17:50:10|23.48|23.4|23.48|23.4|23.51|23.43|23.48|23.4|0
1621446620000|2021-05-19 17:50:20|23.46|23.38|23.38|23.3|23.46|23.38|23.38|23.3|10
1621446640000|2021-05-19 17:50:40|23.41|23.33|23.38|23.3|23.41|23.33|23.38|23.3|0
1621446650000|2021-05-19 17:50:50|23.43|23.35|23.43|23.35|23.43|23.35|23.43|23.35|2
1621446660000|2021-05-19 17:51:00|23.46|23.38|23.46|23.38|23.46|23.38|23.46|23.38|0
1621446710000|2021-05-19 17:51:50|23.48|23.4|23.48|23.4|23.48|23.4|23.48|23.4|0
1621446720000|2021-05-19 17:52:00|23.46|23.38|23.46|23.38|23.46|23.38|23.46|23.38|0
1621446750000|2021-05-19 17:52:30|23.43|23.35|23.43|23.35|23.43|23.35|23.43|23.35|0
1621446760000|2021-05-19 17:52:40|23.46|23.38|23.48|23.4|23.48|23.4|23.46|23.38|0
1621446770000|2021-05-19 17:52:50|23.46|23.38|23.43|23.35|23.46|23.38|23.43|23.35|0
1621446780000|2021-05-19 17:53:00|23.41|23.33|23.38|23.3|23.41|23.33|23.38|23.3|0
1621446840000|2021-05-19 17:54:00|23.43|23.35|23.43|23.35|23.46|23.38|23.43|23.35|17
1621446850000|2021-05-19 17:54:10|||||||||9
1621446870000|2021-05-19 17:54:30|23.38|23.3|23.36|23.28|23.38|23.3|23.36|23.28|8
1621446880000|2021-05-19 17:54:40|23.33|23.25|23.33|23.25|23.33|23.25|23.33|23.25|0
1621446890000|2021-05-19 17:54:50|23.36|23.28|23.33|23.25|23.36|23.28|23.33|23.25|0
1621446900000|2021-05-19 17:55:00|23.36|23.28|23.36|23.28|23.36|23.28|23.36|23.28|14
1621446910000|2021-05-19 17:55:10|23.33|23.25|23.33|23.25|23.33|23.25|23.33|23.25|5
1621446920000|2021-05-19 17:55:20|23.36|23.28|23.36|23.28|23.36|23.28|23.36|23.28|5
1621446930000|2021-05-19 17:55:30|23.33|23.25|23.33|23.25|23.33|23.25|23.33|23.25|1
1621446940000|2021-05-19 17:55:40|23.36|23.28|23.33|23.25|23.36|23.28|23.33|23.25|2
1621446950000|2021-05-19 17:55:50|23.36|23.28|23.36|23.28|23.36|23.28|23.36|23.28|4
1621446960000|2021-05-19 17:56:00|23.38|23.3|23.41|23.33|23.41|23.33|23.38|23.3|0
1621446970000|2021-05-19 17:56:10|||||||||1
1621447010000|2021-05-19 17:56:50|23.43|23.35|23.43|23.35|23.43|23.35|23.43|23.35|0
1621447020000|2021-05-19 17:57:00|23.38|23.3|23.38|23.3|23.38|23.3|23.38|23.3|2
1621447030000|2021-05-19 17:57:10|23.4|23.32|23.41|23.33|23.41|23.33|23.38|23.3|1
1621447040000|2021-05-19 17:57:20|23.4|23.32|23.41|23.33|23.41|23.33|23.4|23.32|0
1621447070000|2021-05-19 17:57:50|23.43|23.35|23.43|23.35|23.43|23.35|23.43|23.35|0
1621447080000|2021-05-19 17:58:00|23.41|23.33|23.41|23.33|23.41|23.33|23.41|23.33|3
1621447090000|2021-05-19 17:58:10|||||||||1
1621447120000|2021-05-19 17:58:40|23.43|23.35|23.43|23.35|23.43|23.35|23.43|23.35|1
1621447130000|2021-05-19 17:58:50|23.48|23.4|23.48|23.4|23.48|23.4|23.48|23.4|0
1621447140000|2021-05-19 17:59:00|23.45|23.37|23.43|23.35|23.48|23.4|23.43|23.35|3
1621447150000|2021-05-19 17:59:10|23.41|23.33|23.38|23.3|23.41|23.33|23.38|23.3|1
1621447160000|2021-05-19 17:59:20|23.41|23.33|23.38|23.3|23.41|23.33|23.38|23.3|39
1621447180000|2021-05-19 17:59:40|23.43|23.35|23.5|23.42|23.5|23.42|23.43|23.35|4
1621447190000|2021-05-19 17:59:50|23.48|23.4|23.56|23.31|23.56|23.4|23.43|23.31|11
1621447200000|2021-05-19 18:00:00|23.57|23.32|23.57|23.32|23.59|23.34|23.57|23.32|0
1621447210000|2021-05-19 18:00:10|23.56|23.31|23.41|23.33|23.56|23.33|23.41|23.26|0
1621447220000|2021-05-19 18:00:20|23.36|23.28|23.59|23.29|23.59|23.29|23.36|23.22|0
1621447230000|2021-05-19 18:00:30|23.54|23.24|23.54|23.29|23.54|23.29|23.49|23.24|0
1621447240000|2021-05-19 18:00:40|23.52|23.27|23.52|23.27|23.52|23.27|23.52|23.27|0
1621447260000|2021-05-19 18:01:00|23.54|23.29|23.54|23.29|23.59|23.34|23.52|23.24|0
1621447270000|2021-05-19 18:01:10|23.52|23.27|23.47|23.22|23.54|23.29|23.47|23.22|0
1621447280000|2021-05-19 18:01:20|23.36|23.28|23.47|23.22|23.49|23.28|23.36|23.22|0
1621447290000|2021-05-19 18:01:30|23.41|23.33|23.41|23.33|23.51|23.33|23.41|23.26|0
1621447300000|2021-05-19 18:01:40|23.43|23.35|23.41|23.33|23.43|23.35|23.41|23.33|0
1621447310000|2021-05-19 18:01:50|23.43|23.35|23.45|23.37|23.45|23.37|23.43|23.35|0
1621447320000|2021-05-19 18:02:00|23.43|23.35|23.41|23.33|23.45|23.37|23.4|23.32|2
1621447330000|2021-05-19 18:02:10|23.43|23.35|23.41|23.33|23.43|23.35|23.41|23.33|0
1621447340000|2021-05-19 18:02:20|23.43|23.35|23.38|23.3|23.43|23.35|23.36|23.28|3
1621447350000|2021-05-19 18:02:30|23.36|23.28|23.36|23.28|23.38|23.3|23.36|23.28|0
1621447370000|2021-05-19 18:02:50|23.33|23.25|23.33|23.25|23.36|23.28|23.31|23.23|0
1621447380000|2021-05-19 18:03:00|23.31|23.23|23.31|23.23|23.33|23.25|23.28|23.2|2
1621447390000|2021-05-19 18:03:10|23.33|23.25|23.33|23.25|23.36|23.28|23.31|23.23|0
1621447400000|2021-05-19 18:03:20|23.31|23.23|23.36|23.28|23.36|23.28|23.31|23.23|0
1621447410000|2021-05-19 18:03:30|23.33|23.25|23.31|23.23|23.33|23.25|23.31|23.23|0
1621447420000|2021-05-19 18:03:40|23.33|23.25|23.31|23.23|23.33|23.25|23.31|23.23|0
1621447430000|2021-05-19 18:03:50|23.33|23.25|23.31|23.23|23.33|23.25|23.31|23.23|0
1621447440000|2021-05-19 18:04:00|23.28|23.2|23.28|23.2|23.31|23.23|23.26|23.18|0
1621447450000|2021-05-19 18:04:10|23.31|23.23|23.45|23.37|23.5|23.42|23.28|23.2|0
1621447460000|2021-05-19 18:04:20|23.43|23.35|23.65|23.57|23.65|23.57|23.41|23.33|0
1621447470000|2021-05-19 18:04:30|23.68|23.6|23.8|23.72|23.82|23.74|23.65|23.57|16
1621447480000|2021-05-19 18:04:40|23.75|23.67|23.8|23.72|23.8|23.72|23.73|23.65|7
1621447490000|2021-05-19 18:04:50|23.78|23.7|23.85|23.77|23.85|23.77|23.76|23.68|0
1621447500000|2021-05-19 18:05:00|23.83|23.75|23.95|23.87|23.95|23.87|23.83|23.75|10
1621447510000|2021-05-19 18:05:10|23.93|23.85|23.95|23.87|23.98|23.9|23.93|23.85|0
1621447520000|2021-05-19 18:05:20|23.97|23.89|23.97|23.89|23.97|23.89|23.95|23.87|10
1621447530000|2021-05-19 18:05:30|24.04|23.96|24.07|23.99|24.19|24.11|24.04|23.96|57
1621447540000|2021-05-19 18:05:40|24.05|23.97|23.97|23.89|24.07|23.99|23.9|23.82|11
1621447550000|2021-05-19 18:05:50|23.95|23.87|23.95|23.87|24.07|23.99|23.95|23.87|1
1621447560000|2021-05-19 18:06:00|23.97|23.89|23.92|23.84|23.97|23.89|23.9|23.82|2
1621447570000|2021-05-19 18:06:10|23.95|23.87|23.87|23.79|23.95|23.87|23.87|23.79|2
1621447580000|2021-05-19 18:06:20|23.9|23.82|23.75|23.67|23.9|23.82|23.75|23.67|5
1621447590000|2021-05-19 18:06:30|23.78|23.7|23.75|23.67|23.85|23.77|23.75|23.67|0
1621447600000|2021-05-19 18:06:40|23.78|23.7|23.77|23.69|23.8|23.72|23.75|23.67|0
1621447610000|2021-05-19 18:06:50|23.8|23.72|23.8|23.72|23.83|23.75|23.8|23.72|0
1621447620000|2021-05-19 18:07:00|23.82|23.74|23.83|23.75|23.83|23.75|23.8|23.72|0
1621447630000|2021-05-19 18:07:10|23.8|23.72|23.75|23.67|23.83|23.75|23.73|23.65|0
1621447640000|2021-05-19 18:07:20|23.73|23.65|23.75|23.67|23.78|23.7|23.73|23.65|0
1621447650000|2021-05-19 18:07:30|23.73|23.65|23.78|23.7|23.78|23.7|23.73|23.65|0
1621447660000|2021-05-19 18:07:40|23.75|23.67|23.78|23.7|23.78|23.7|23.75|23.67|0
1621447670000|2021-05-19 18:07:50|23.75|23.67|23.85|23.77|23.85|23.77|23.75|23.67|11
1621447680000|2021-05-19 18:08:00|23.87|23.79|23.85|23.77|23.87|23.79|23.82|23.74|0
1621447690000|2021-05-19 18:08:10|23.87|23.79|23.87|23.79|23.92|23.84|23.85|23.77|4
1621447700000|2021-05-19 18:08:20|23.83|23.75|23.85|23.77|23.9|23.82|23.83|23.75|5
1621447710000|2021-05-19 18:08:30|23.87|23.79|23.9|23.82|23.92|23.84|23.85|23.77|0
1621447720000|2021-05-19 18:08:40|23.88|23.8|23.85|23.77|23.9|23.82|23.85|23.77|0
1621447730000|2021-05-19 18:08:50|23.83|23.75|23.8|23.72|23.85|23.77|23.8|23.72|0
1621447740000|2021-05-19 18:09:00|23.78|23.7|23.75|23.67|23.8|23.72|23.7|23.62|0
1621447750000|2021-05-19 18:09:10|23.73|23.65|23.77|23.69|23.77|23.69|23.73|23.65|0
1621447760000|2021-05-19 18:09:20|23.75|23.67|23.77|23.69|23.77|23.69|23.75|23.67|0
1621447770000|2021-05-19 18:09:30|23.8|23.72|23.68|23.6|23.8|23.72|23.65|23.57|0
1621447780000|2021-05-19 18:09:40|23.65|23.57|23.7|23.62|23.75|23.67|23.65|23.57|0
1621447790000|2021-05-19 18:09:50|23.73|23.65|23.75|23.67|23.75|23.67|23.7|23.62|0
1621447800000|2021-05-19 18:10:00|23.77|23.69|23.73|23.65|23.8|23.72|23.73|23.65|3
1621447810000|2021-05-19 18:10:10|23.75|23.67|23.75|23.67|23.77|23.69|23.73|23.65|0
1621447820000|2021-05-19 18:10:20|23.73|23.65|23.7|23.62|23.73|23.65|23.68|23.6|1
1621447830000|2021-05-19 18:10:30|23.73|23.65|23.7|23.62|23.73|23.65|23.7|23.62|0
1621447840000|2021-05-19 18:10:40|23.73|23.65|23.75|23.67|23.75|23.67|23.7|23.62|0
1621447850000|2021-05-19 18:10:50|23.77|23.69|23.82|23.74|23.82|23.74|23.77|23.69|0
1621447860000|2021-05-19 18:11:00|23.85|23.77|23.9|23.82|23.9|23.82|23.85|23.77|0
1621447870000|2021-05-19 18:11:10|23.87|23.79|23.87|23.79|23.9|23.82|23.87|23.79|0
1621447880000|2021-05-19 18:11:20|23.9|23.82|23.9|23.82|23.9|23.82|23.87|23.79|0
1621447890000|2021-05-19 18:11:30|23.92|23.84|24.02|23.94|24.04|23.96|23.92|23.84|4
1621447900000|2021-05-19 18:11:40|24|23.92|23.9|23.82|24|23.92|23.9|23.82|2
1621447910000|2021-05-19 18:11:50|23.87|23.79|23.95|23.87|23.97|23.89|23.85|23.77|2
1621447920000|2021-05-19 18:12:00|23.97|23.89|24|23.92|24.02|23.94|23.97|23.89|0
1621447930000|2021-05-19 18:12:10|24.02|23.94|23.95|23.87|24.02|23.94|23.95|23.87|0
1621447940000|2021-05-19 18:12:20|23.93|23.85|23.95|23.87|23.95|23.87|23.93|23.85|0
1621447950000|2021-05-19 18:12:30|23.97|23.89|23.95|23.87|23.97|23.89|23.95|23.87|0
1621447960000|2021-05-19 18:12:40|23.93|23.85|23.9|23.82|23.93|23.85|23.9|23.82|0
1621447970000|2021-05-19 18:12:50|23.92|23.84|23.95|23.87|23.97|23.89|23.92|23.84|0
1621447980000|2021-05-19 18:13:00|23.97|23.89|23.95|23.87|24|23.92|23.9|23.82|2
1621447990000|2021-05-19 18:13:10|23.97|23.89|23.95|23.87|23.97|23.89|23.92|23.84|2
1621448000000|2021-05-19 18:13:20|23.92|23.84|23.97|23.89|23.97|23.89|23.92|23.84|0
1621448010000|2021-05-19 18:13:30|23.95|23.87|23.92|23.84|23.95|23.87|23.9|23.82|0
1621448020000|2021-05-19 18:13:40|23.9|23.82|23.9|23.82|23.92|23.84|23.9|23.82|0
1621448030000|2021-05-19 18:13:50|23.88|23.8|23.88|23.8|23.9|23.82|23.88|23.8|0
1621448040000|2021-05-19 18:14:00|23.9|23.82|23.88|23.8|23.92|23.84|23.88|23.8|0
1621448050000|2021-05-19 18:14:10|23.9|23.82|23.9|23.82|23.92|23.84|23.9|23.82|0
1621448060000|2021-05-19 18:14:20|23.92|23.84|23.8|23.72|23.92|23.84|23.8|23.72|7
1621448070000|2021-05-19 18:14:30|23.83|23.75|23.85|23.77|23.85|23.77|23.8|23.72|0
1621448080000|2021-05-19 18:14:40|23.87|23.79|23.85|23.77|23.87|23.79|23.85|23.77|0
1621448090000|2021-05-19 18:14:50|23.87|23.79|23.85|23.77|23.87|23.79|23.85|23.77|0
1621448100000|2021-05-19 18:15:00|23.87|23.79|23.87|23.79|23.87|23.79|23.85|23.77|0
1621448110000|2021-05-19 18:15:10|23.85|23.77|23.95|23.87|23.97|23.89|23.85|23.77|44
1621448120000|2021-05-19 18:15:20|23.97|23.89|24.05|23.97|24.05|23.97|23.95|23.87|0
1621448130000|2021-05-19 18:15:30|24.07|23.99|24.1|24.02|24.1|24.02|24.05|23.97|2
1621448140000|2021-05-19 18:15:40|24.12|24.04|24.1|24.02|24.12|24.04|24.1|24.02|1
1621448150000|2021-05-19 18:15:50|24.07|23.99|24.05|23.97|24.1|24.02|24.05|23.97|1
1621448160000|2021-05-19 18:16:00|24.1|24.02|24.05|23.97|24.1|24.02|24.03|23.95|0
1621448170000|2021-05-19 18:16:10|24.07|23.99|24.03|23.95|24.1|24.02|24.03|23.95|0
1621448180000|2021-05-19 18:16:20|24|23.92|24.02|23.94|24.05|23.97|24|23.92|0
1621448190000|2021-05-19 18:16:30|24.05|23.97|24|23.92|24.05|23.97|24|23.92|0
1621448200000|2021-05-19 18:16:40|23.98|23.9|24|23.92|24.02|23.94|23.95|23.87|0
1621448210000|2021-05-19 18:16:50|24.02|23.94|24|23.92|24.05|23.97|24|23.92|1
1621448220000|2021-05-19 18:17:00|23.98|23.9|24|23.92|24|23.92|23.95|23.87|0
1621448230000|2021-05-19 18:17:10|23.98|23.9|24.02|23.94|24.05|23.97|23.97|23.89|0
1621448240000|2021-05-19 18:17:20|24.05|23.97|24.02|23.94|24.05|23.97|24.02|23.94|0
1621448250000|2021-05-19 18:17:30|24.05|23.97|24|23.92|24.05|23.97|24|23.92|0
1621448260000|2021-05-19 18:17:40|23.98|23.9|23.95|23.87|24|23.92|23.95|23.87|0
1621448270000|2021-05-19 18:17:50|23.97|23.89|23.95|23.87|24|23.92|23.93|23.85|1
1621448280000|2021-05-19 18:18:00|23.97|23.89|24|23.92|24|23.92|23.95|23.87|0
1621448290000|2021-05-19 18:18:10|23.98|23.9|24|23.92|24|23.92|23.98|23.9|0
1621448300000|2021-05-19 18:18:20|24.02|23.94|24.05|23.97|24.05|23.97|24|23.92|0
1621448310000|2021-05-19 18:18:30|24.07|23.99|24.05|23.97|24.1|24.02|24.05|23.97|0
1621448320000|2021-05-19 18:18:40|24.07|23.99|24.05|23.97|24.07|23.99|24.05|23.97|0
1621448330000|2021-05-19 18:18:50|24.02|23.94|24|23.92|24.02|23.94|23.98|23.9|0
1621448340000|2021-05-19 18:19:00|23.98|23.9|24|23.92|24|23.92|23.98|23.9|0
1621448350000|2021-05-19 18:19:10|24.02|23.94|24.05|23.97|24.05|23.97|24.02|23.94|0
1621448360000|2021-05-19 18:19:20|24.03|23.95|24|23.92|24.05|23.97|23.95|23.87|0
1621448370000|2021-05-19 18:19:30|24.02|23.94|24.05|23.97|24.05|23.97|24|23.92|0
1621448380000|2021-05-19 18:19:40|24.02|23.94|24|23.92|24.02|23.94|23.98|23.9|0
1621448390000|2021-05-19 18:19:50|23.98|23.9|23.95|23.87|24|23.92|23.95|23.87|0
1621448400000|2021-05-19 18:20:00|23.93|23.85|23.95|23.87|23.97|23.89|23.9|23.82|0
1621448410000|2021-05-19 18:20:10|23.93|23.85|23.88|23.8|23.93|23.85|23.88|23.8|0
1621448420000|2021-05-19 18:20:20|23.85|23.77|23.8|23.72|23.85|23.77|23.8|23.72|0
1621448430000|2021-05-19 18:20:30|23.78|23.7|23.71|23.63|23.78|23.7|23.71|23.63|1
1621448440000|2021-05-19 18:20:40|23.73|23.65|23.78|23.7|23.78|23.7|23.71|23.63|0
1621448450000|2021-05-19 18:20:50|23.75|23.67|23.78|23.7|23.78|23.7|23.75|23.67|0
1621448460000|2021-05-19 18:21:00|23.8|23.72|23.78|23.7|23.8|23.72|23.75|23.67|2
1621448470000|2021-05-19 18:21:10|23.75|23.67|23.75|23.67|23.78|23.7|23.75|23.67|0
1621448480000|2021-05-19 18:21:20|23.78|23.7|23.75|23.67|23.78|23.7|23.75|23.67|0
1621448490000|2021-05-19 18:21:30|23.73|23.65|23.75|23.67|23.75|23.67|23.73|23.65|0
1621448500000|2021-05-19 18:21:40|23.73|23.65|23.71|23.63|23.73|23.65|23.71|23.63|1
1621448510000|2021-05-19 18:21:50|23.66|23.58|23.61|23.53|23.66|23.58|23.61|23.53|0
1621448520000|2021-05-19 18:22:00|23.58|23.5|23.56|23.48|23.58|23.5|23.56|23.48|0
1621448530000|2021-05-19 18:22:10|23.53|23.45|23.51|23.43|23.53|23.45|23.51|23.43|2
1621448540000|2021-05-19 18:22:20|23.48|23.4|23.43|23.35|23.51|23.43|23.43|23.35|0
1621448550000|2021-05-19 18:22:30|23.45|23.37|23.45|23.37|23.45|23.37|23.41|23.33|19
1621448560000|2021-05-19 18:22:40|23.41|23.33|23.45|23.37|23.45|23.37|23.41|23.33|0
1621448570000|2021-05-19 18:22:50|23.43|23.35|23.45|23.37|23.45|23.37|23.43|23.35|0
1621448580000|2021-05-19 18:23:00|23.43|23.35|23.4|23.32|23.43|23.35|23.4|23.32|0
1621448590000|2021-05-19 18:23:10|23.38|23.3|23.36|23.28|23.38|23.3|23.36|23.28|5
1621448600000|2021-05-19 18:23:20|23.33|23.25|23.31|23.23|23.33|23.25|23.31|23.23|0
1621448610000|2021-05-19 18:23:30|23.28|23.2|23.26|23.18|23.31|23.23|23.23|23.15|11
1621448620000|2021-05-19 18:23:40|23.23|23.15|23.31|23.23|23.33|23.25|23.23|23.15|0
1621448630000|2021-05-19 18:23:50|23.33|23.25|23.33|23.25|23.33|23.25|23.31|23.23|10
1621448640000|2021-05-19 18:24:00|23.31|23.23|23.36|23.28|23.36|23.28|23.31|23.23|4
1621448650000|2021-05-19 18:24:10|23.33|23.25|23.33|23.25|23.33|23.25|23.31|23.23|3
1621448660000|2021-05-19 18:24:20|23.31|23.23|23.36|23.28|23.36|23.28|23.31|23.23|2
1621448670000|2021-05-19 18:24:30|23.33|23.25|23.38|23.3|23.4|23.32|23.33|23.25|2
1621448680000|2021-05-19 18:24:40|23.36|23.28|23.33|23.25|23.36|23.28|23.33|23.25|0
1621448690000|2021-05-19 18:24:50|23.31|23.23|23.33|23.25|23.36|23.28|23.31|23.23|0
1621448700000|2021-05-19 18:25:00|23.36|23.28|23.36|23.28|23.36|23.28|23.31|23.23|3
1621448710000|2021-05-19 18:25:10|23.38|23.3|23.38|23.3|23.4|23.32|23.38|23.3|0
1621448720000|2021-05-19 18:25:20|23.4|23.32|23.38|23.3|23.4|23.32|23.38|23.3|0
1621448730000|2021-05-19 18:25:30|23.36|23.28|23.4|23.32|23.4|23.32|23.36|23.28|0
1621448750000|2021-05-19 18:25:50|23.38|23.3|23.38|23.3|23.4|23.32|23.36|23.28|2
1621448760000|2021-05-19 18:26:00|23.4|23.32|23.31|23.23|23.4|23.32|23.31|23.23|1
1621448770000|2021-05-19 18:26:10|23.33|23.25|23.33|23.25|23.33|23.25|23.33|23.25|0
1621448780000|2021-05-19 18:26:20|23.36|23.28|23.4|23.32|23.4|23.32|23.33|23.25|0
1621448790000|2021-05-19 18:26:30|23.38|23.3|23.35|23.27|23.38|23.3|23.35|23.27|9
1621448800000|2021-05-19 18:26:40|23.33|23.25|23.38|23.3|23.38|23.3|23.33|23.25|0
1621448810000|2021-05-19 18:26:50|23.4|23.32|23.4|23.32|23.4|23.32|23.38|23.3|0
1621448820000|2021-05-19 18:27:00|23.38|23.3|23.38|23.3|23.4|23.32|23.33|23.25|8
1621448830000|2021-05-19 18:27:10|23.36|23.28|23.36|23.28|23.36|23.28|23.36|23.28|0
1621448840000|2021-05-19 18:27:20|23.38|23.3|23.4|23.32|23.4|23.32|23.38|23.3|0
1621448850000|2021-05-19 18:27:30|23.38|23.3|23.36|23.28|23.38|23.3|23.36|23.28|0
1621448860000|2021-05-19 18:27:40|23.33|23.25|23.36|23.28|23.36|23.28|23.33|23.25|0
1621448870000|2021-05-19 18:27:50|23.38|23.3|23.41|23.33|23.41|23.33|23.38|23.3|0
1621448880000|2021-05-19 18:28:00|23.4|23.32|23.43|23.35|23.45|23.37|23.4|23.32|0
1621448890000|2021-05-19 18:28:10|23.4|23.32|23.36|23.28|23.4|23.32|23.36|23.28|0
1621448900000|2021-05-19 18:28:20|23.35|23.27|23.35|23.27|23.35|23.27|23.35|23.27|0
1621448930000|2021-05-19 18:28:50|23.33|23.25|23.33|23.25|23.35|23.27|23.33|23.25|0
1621448940000|2021-05-19 18:29:00|23.35|23.27|23.33|23.25|23.35|23.27|23.33|23.25|0
1621448950000|2021-05-19 18:29:10|23.31|23.23|23.31|23.23|23.31|23.23|23.31|23.23|0
1621448960000|2021-05-19 18:29:20|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|0
1621448970000|2021-05-19 18:29:30|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1621448980000|2021-05-19 18:29:40|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|0
1621449000000|2021-05-19 18:30:00|23.23|23.15|23.25|23.17|23.25|23.17|23.23|23.15|0
1621449010000|2021-05-19 18:30:10|23.23|23.15|23.21|23.13|23.23|23.15|23.21|23.13|1
1621449030000|2021-05-19 18:30:30|23.18|23.1|23.13|23.05|23.18|23.1|23.13|23.05|0
1621449040000|2021-05-19 18:30:40|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|11
1621449050000|2021-05-19 18:30:50|23.08|23|23.08|23|23.11|23.03|23.08|23|1
1621449060000|2021-05-19 18:31:00|23.11|23.03|23.11|23.03|23.11|23.03|23.08|23|0
1621449070000|2021-05-19 18:31:10|23.08|23|23.11|23.03|23.11|23.03|23.08|23|0
1621449080000|2021-05-19 18:31:20|23.08|23|23.08|23|23.11|23.03|23.08|23|0
1621449090000|2021-05-19 18:31:30|23.11|23.03|23.16|23.08|23.16|23.08|23.11|23.03|4
1621449100000|2021-05-19 18:31:40|23.13|23.05|23.16|23.08|23.16|23.08|23.13|23.05|0
1621449110000|2021-05-19 18:31:50|23.13|23.05|23.16|23.08|23.16|23.08|23.13|23.05|0
1621449120000|2021-05-19 18:32:00|23.13|23.05|23.16|23.08|23.16|23.08|23.13|23.05|0
1621449130000|2021-05-19 18:32:10|23.13|23.05|23.11|23.03|23.16|23.08|23.11|23.03|5
1621449140000|2021-05-19 18:32:20|23.13|23.05|23.16|23.08|23.16|23.08|23.13|23.05|0
1621449150000|2021-05-19 18:32:30|23.13|23.05|23.11|23.03|23.13|23.05|23.11|23.03|0
1621449160000|2021-05-19 18:32:40|23.13|23.05|23.23|23.15|23.23|23.15|23.13|23.05|0
1621449170000|2021-05-19 18:32:50|23.21|23.13|23.23|23.15|23.25|23.17|23.21|23.13|0
1621449180000|2021-05-19 18:33:00|23.21|23.13|23.16|23.08|23.21|23.13|23.16|23.08|1
1621449190000|2021-05-19 18:33:10|23.13|23.05|23.13|23.05|23.16|23.08|23.11|23.03|0
1621449200000|2021-05-19 18:33:20|23.16|23.08|23.18|23.1|23.18|23.1|23.13|23.05|0
1621449210000|2021-05-19 18:33:30|23.21|23.13|23.21|23.13|23.21|23.13|23.18|23.1|0
1621449220000|2021-05-19 18:33:40|23.23|23.15|23.26|23.18|23.26|23.18|23.23|23.15|0
1621449230000|2021-05-19 18:33:50|23.23|23.15|23.3|23.22|23.3|23.22|23.23|23.15|0
1621449240000|2021-05-19 18:34:00|23.33|23.25|23.35|23.27|23.35|23.27|23.33|23.25|0
1621449250000|2021-05-19 18:34:10|23.33|23.25|23.35|23.27|23.38|23.3|23.33|23.25|0
1621449260000|2021-05-19 18:34:20|23.38|23.3|23.35|23.27|23.38|23.3|23.35|23.27|0
1621449270000|2021-05-19 18:34:30|23.33|23.25|23.3|23.22|23.33|23.25|23.3|23.22|0
1621449280000|2021-05-19 18:34:40|23.33|23.25|23.35|23.27|23.35|23.27|23.3|23.22|0
1621449290000|2021-05-19 18:34:50|23.38|23.3|23.4|23.32|23.4|23.32|23.38|23.3|0
1621449300000|2021-05-19 18:35:00|23.38|23.3|23.38|23.3|23.4|23.32|23.38|23.3|0
1621449310000|2021-05-19 18:35:10|23.35|23.27|23.4|23.32|23.4|23.32|23.35|23.27|0
1621449320000|2021-05-19 18:35:20|23.38|23.3|23.3|23.22|23.4|23.32|23.3|23.22|0
1621449330000|2021-05-19 18:35:30|23.33|23.25|23.4|23.32|23.4|23.32|23.33|23.25|0
1621449340000|2021-05-19 18:35:40|23.38|23.3|23.38|23.3|23.4|23.32|23.35|23.27|0
1621449350000|2021-05-19 18:35:50|23.35|23.27|23.35|23.27|23.38|23.3|23.35|23.27|0
1621449360000|2021-05-19 18:36:00|23.33|23.25|23.3|23.22|23.33|23.25|23.28|23.2|0
1621449370000|2021-05-19 18:36:10|23.33|23.25|23.35|23.27|23.35|23.27|23.33|23.25|0
1621449380000|2021-05-19 18:36:20|23.33|23.25|23.3|23.22|23.33|23.25|23.3|23.22|0
1621449390000|2021-05-19 18:36:30|23.33|23.25|23.28|23.2|23.33|23.25|23.28|23.2|0
1621449400000|2021-05-19 18:36:40|23.3|23.22|23.28|23.2|23.3|23.22|23.28|23.2|0
1621449410000|2021-05-19 18:36:50|23.3|23.22|23.3|23.22|23.3|23.22|23.3|23.22|0
1621449420000|2021-05-19 18:37:00|23.33|23.25|23.35|23.27|23.35|23.27|23.33|23.25|0
1621449430000|2021-05-19 18:37:10|23.38|23.3|23.38|23.3|23.4|23.32|23.38|23.3|0
1621449440000|2021-05-19 18:37:20|23.4|23.32|23.45|23.37|23.45|23.37|23.38|23.3|9
1621449450000|2021-05-19 18:37:30|23.43|23.35|23.43|23.35|23.43|23.35|23.43|23.35|0
1621449460000|2021-05-19 18:37:40|23.45|23.37|23.53|23.45|23.53|23.45|23.45|23.37|0
1621449470000|2021-05-19 18:37:50|23.52|23.44|23.52|23.44|23.52|23.44|23.52|23.44|4
1621449480000|2021-05-19 18:38:00|23.55|23.47|23.6|23.52|23.6|23.52|23.52|23.44|0
1621449490000|2021-05-19 18:38:10|23.57|23.49|23.65|23.57|23.65|23.57|23.57|23.49|0
1621449500000|2021-05-19 18:38:20|23.67|23.59|23.72|23.64|23.72|23.64|23.65|23.57|7
1621449510000|2021-05-19 18:38:30|23.67|23.59|23.67|23.59|23.67|23.59|23.65|23.57|15
1621449520000|2021-05-19 18:38:40|23.65|23.57|23.62|23.54|23.65|23.57|23.62|23.54|0
1621449530000|2021-05-19 18:38:50|23.6|23.52|23.62|23.54|23.62|23.54|23.6|23.52|4
1621449540000|2021-05-19 18:39:00|23.65|23.57|23.62|23.54|23.65|23.57|23.62|23.54|0
1621449550000|2021-05-19 18:39:10|23.65|23.57|23.62|23.54|23.65|23.57|23.62|23.54|0
1621449590000|2021-05-19 18:39:50|23.63|23.55|23.7|23.62|23.7|23.62|23.63|23.55|15
1621449600000|2021-05-19 18:40:00|23.72|23.64|23.67|23.59|23.72|23.64|23.67|23.59|12
1621449610000|2021-05-19 18:40:10|23.65|23.57|23.72|23.64|23.72|23.64|23.65|23.57|0
1621449620000|2021-05-19 18:40:20|23.75|23.67|23.77|23.69|23.77|23.69|23.75|23.67|0
1621449630000|2021-05-19 18:40:30|23.8|23.72|23.77|23.69|23.8|23.72|23.77|23.69|0
1621449640000|2021-05-19 18:40:40|23.8|23.72|23.77|23.69|23.8|23.72|23.77|23.69|0
1621449650000|2021-05-19 18:40:50|23.75|23.67|23.75|23.67|23.77|23.69|23.75|23.67|0
1621449660000|2021-05-19 18:41:00|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|0
1621449680000|2021-05-19 18:41:20|23.75|23.67|23.84|23.76|23.84|23.76|23.75|23.67|0
1621449690000|2021-05-19 18:41:30|23.82|23.74|23.79|23.71|23.82|23.74|23.79|23.71|0
1621449700000|2021-05-19 18:41:40|23.77|23.69|23.79|23.71|23.79|23.71|23.77|23.69|0
1621449710000|2021-05-19 18:41:50|23.77|23.69|23.79|23.71|23.79|23.71|23.77|23.69|0
1621449720000|2021-05-19 18:42:00|23.82|23.74|23.89|23.81|23.89|23.81|23.82|23.74|0
1621449730000|2021-05-19 18:42:10|23.87|23.79|23.84|23.76|23.87|23.79|23.82|23.74|1
1621449740000|2021-05-19 18:42:20|23.82|23.74|23.77|23.69|23.84|23.76|23.77|23.69|0
1621449750000|2021-05-19 18:42:30|23.79|23.71|23.84|23.76|23.84|23.76|23.79|23.71|0
1621449760000|2021-05-19 18:42:40|23.82|23.74|23.77|23.69|23.82|23.74|23.77|23.69|0
1621449770000|2021-05-19 18:42:50|23.75|23.67|23.7|23.62|23.75|23.67|23.7|23.62|0
1621449780000|2021-05-19 18:43:00|23.72|23.64|23.77|23.69|23.77|23.69|23.7|23.62|1
1621449790000|2021-05-19 18:43:10|23.79|23.71|23.84|23.76|23.92|23.84|23.79|23.71|66
1621449800000|2021-05-19 18:43:20|23.82|23.74|23.8|23.72|23.84|23.76|23.8|23.72|25
1621449810000|2021-05-19 18:43:30|23.82|23.74|23.82|23.74|23.82|23.74|23.8|23.72|0
1621449820000|2021-05-19 18:43:40|23.84|23.76|23.8|23.72|23.84|23.76|23.8|23.72|0
1621449830000|2021-05-19 18:43:50|23.77|23.69|23.75|23.67|23.77|23.69|23.75|23.67|0
1621449840000|2021-05-19 18:44:00|23.77|23.69|23.8|23.72|23.84|23.76|23.75|23.67|0
1621449850000|2021-05-19 18:44:10|23.82|23.74|23.84|23.76|23.87|23.79|23.8|23.72|0
1621449860000|2021-05-19 18:44:20|23.82|23.74|23.84|23.76|23.84|23.76|23.82|23.74|0
1621449870000|2021-05-19 18:44:30|23.87|23.79|23.87|23.79|23.87|23.79|23.84|23.76|0
1621449880000|2021-05-19 18:44:40|23.84|23.76|23.8|23.72|23.84|23.76|23.8|23.72|0
1621449890000|2021-05-19 18:44:50|23.82|23.74|23.82|23.74|23.82|23.74|23.8|23.72|0
1621449900000|2021-05-19 18:45:00|23.8|23.72|23.8|23.72|23.8|23.72|23.75|23.67|0
1621449910000|2021-05-19 18:45:10|23.82|23.74|23.87|23.79|23.87|23.79|23.82|23.74|0
1621449920000|2021-05-19 18:45:20|23.94|23.86|23.94|23.86|23.94|23.86|23.94|23.86|11
1621449930000|2021-05-19 18:45:30|23.92|23.84|23.97|23.89|23.97|23.89|23.87|23.79|14
1621449940000|2021-05-19 18:45:40|23.94|23.86|23.92|23.84|23.94|23.86|23.92|23.84|0
1621449950000|2021-05-19 18:45:50|23.94|23.86|23.92|23.84|23.94|23.86|23.92|23.84|0
1621449960000|2021-05-19 18:46:00|23.94|23.86|23.94|23.86|23.94|23.86|23.92|23.84|12
1621449970000|2021-05-19 18:46:10|23.92|23.84|23.94|23.86|23.97|23.89|23.92|23.84|0
1621449980000|2021-05-19 18:46:20|23.92|23.84|23.97|23.89|23.97|23.89|23.92|23.84|0
1621449990000|2021-05-19 18:46:30|23.94|23.86|23.92|23.84|23.97|23.89|23.92|23.84|5
1621450000000|2021-05-19 18:46:40|23.94|23.86|23.92|23.84|23.94|23.86|23.92|23.84|0
1621450020000|2021-05-19 18:47:00|23.99|23.91|23.99|23.91|23.99|23.91|23.99|23.91|10
1621450030000|2021-05-19 18:47:10|23.97|23.89|23.94|23.86|23.97|23.89|23.94|23.86|0
1621450040000|2021-05-19 18:47:20|23.97|23.89|23.97|23.89|23.97|23.89|23.94|23.86|0
1621450050000|2021-05-19 18:47:30|23.94|23.86|23.94|23.86|23.94|23.86|23.94|23.86|0
1621450060000|2021-05-19 18:47:40|23.97|23.89|23.89|23.81|23.97|23.89|23.87|23.79|3
1621450070000|2021-05-19 18:47:50|23.87|23.79|23.85|23.77|23.87|23.79|23.85|23.77|1
1621450080000|2021-05-19 18:48:00|23.87|23.79|23.85|23.77|23.87|23.79|23.85|23.77|0
1621450090000|2021-05-19 18:48:10|23.87|23.79|23.87|23.79|23.87|23.79|23.85|23.77|0
1621450100000|2021-05-19 18:48:20|23.92|23.84|23.87|23.79|23.92|23.84|23.87|23.79|15
1621450110000|2021-05-19 18:48:30|23.85|23.77|23.85|23.77|23.85|23.77|23.85|23.77|0
1621450120000|2021-05-19 18:48:40|23.87|23.79|23.85|23.77|23.87|23.79|23.85|23.77|0
1621450130000|2021-05-19 18:48:50|23.82|23.74|23.8|23.72|23.82|23.74|23.8|23.72|1
1621450140000|2021-05-19 18:49:00|23.82|23.74|23.82|23.74|23.85|23.77|23.8|23.72|0
1621450150000|2021-05-19 18:49:10|23.8|23.72|23.85|23.77|23.85|23.77|23.8|23.72|2
1621450160000|2021-05-19 18:49:20|23.82|23.74|23.89|23.81|23.9|23.82|23.82|23.74|1
1621450170000|2021-05-19 18:49:30|23.87|23.79|23.85|23.77|23.9|23.82|23.85|23.77|0
1621450190000|2021-05-19 18:49:50|23.82|23.74|23.85|23.77|23.85|23.77|23.82|23.74|0
1621450200000|2021-05-19 18:50:00|23.82|23.74|23.9|23.82|23.9|23.82|23.82|23.74|0
1621450210000|2021-05-19 18:50:10|23.87|23.79|23.85|23.77|23.87|23.79|23.85|23.77|0
1621450220000|2021-05-19 18:50:20|23.87|23.79|23.87|23.79|23.89|23.81|23.85|23.77|0
1621450230000|2021-05-19 18:50:30|23.85|23.77|23.85|23.77|23.87|23.79|23.85|23.77|0
1621450240000|2021-05-19 18:50:40|23.82|23.74|23.87|23.79|23.87|23.79|23.82|23.74|0
1621450250000|2021-05-19 18:50:50|23.85|23.77|23.85|23.77|23.87|23.79|23.85|23.77|0
1621450260000|2021-05-19 18:51:00|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|0
1621450270000|2021-05-19 18:51:10|23.9|23.82|23.87|23.79|23.9|23.82|23.87|23.79|0
1621450280000|2021-05-19 18:51:20|23.9|23.82|23.85|23.77|23.9|23.82|23.85|23.77|4
1621450290000|2021-05-19 18:51:30|23.82|23.74|23.77|23.69|23.82|23.74|23.77|23.69|0
1621450300000|2021-05-19 18:51:40|23.8|23.72|23.8|23.72|23.8|23.72|23.77|23.69|0
1621450310000|2021-05-19 18:51:50|23.82|23.74|23.8|23.72|23.82|23.74|23.8|23.72|0
1621450320000|2021-05-19 18:52:00|23.82|23.74|23.82|23.74|23.82|23.74|23.8|23.72|0
1621450350000|2021-05-19 18:52:30|23.8|23.72|23.82|23.74|23.82|23.74|23.8|23.72|0
1621450360000|2021-05-19 18:52:40|23.8|23.72|23.82|23.74|23.82|23.74|23.8|23.72|0
1621450370000|2021-05-19 18:52:50|23.85|23.77|23.85|23.77|23.85|23.77|23.85|23.77|10
1621450380000|2021-05-19 18:53:00|23.87|23.79|23.85|23.77|23.87|23.79|23.85|23.77|0
1621450390000|2021-05-19 18:53:10|23.87|23.79|23.89|23.81|23.89|23.81|23.87|23.79|0
1621450400000|2021-05-19 18:53:20|23.87|23.79|23.89|23.81|23.89|23.81|23.87|23.79|0
1621450410000|2021-05-19 18:53:30|23.87|23.79|23.89|23.81|23.89|23.81|23.87|23.79|0
1621450420000|2021-05-19 18:53:40|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|0
1621450430000|2021-05-19 18:53:50|23.85|23.77|23.82|23.74|23.85|23.77|23.8|23.72|0
1621450440000|2021-05-19 18:54:00|23.85|23.77|23.85|23.77|23.85|23.77|23.82|23.74|0
1621450450000|2021-05-19 18:54:10|23.87|23.79|23.85|23.77|23.89|23.81|23.85|23.77|0
1621450470000|2021-05-19 18:54:30|23.82|23.74|23.8|23.72|23.82|23.74|23.8|23.72|0
1621450480000|2021-05-19 18:54:40|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|0
1621450490000|2021-05-19 18:54:50|23.8|23.72|23.75|23.67|23.8|23.72|23.75|23.67|0
1621450500000|2021-05-19 18:55:00|23.73|23.65|23.7|23.62|23.73|23.65|23.7|23.62|2
1621450510000|2021-05-19 18:55:10|23.72|23.64|23.8|23.72|23.8|23.72|23.72|23.64|0
1621450530000|2021-05-19 18:55:30|23.82|23.74|23.87|23.79|23.87|23.79|23.82|23.74|1
1621450540000|2021-05-19 18:55:40|23.85|23.77|23.85|23.77|23.89|23.81|23.85|23.77|1
1621450560000|2021-05-19 18:56:00|23.87|23.79|23.89|23.81|23.89|23.81|23.87|23.79|0
1621450580000|2021-05-19 18:56:20|23.87|23.79|23.85|23.77|23.89|23.81|23.85|23.77|2
1621450600000|2021-05-19 18:56:40|23.82|23.74|23.8|23.72|23.82|23.74|23.8|23.72|0
1621450610000|2021-05-19 18:56:50|23.82|23.74|23.8|23.72|23.82|23.74|23.8|23.72|0
1621450620000|2021-05-19 18:57:00|23.82|23.74|23.8|23.72|23.82|23.74|23.8|23.72|0
1621450630000|2021-05-19 18:57:10|23.82|23.74|23.82|23.74|23.85|23.77|23.82|23.74|0
1621450640000|2021-05-19 18:57:20|23.8|23.72|23.8|23.72|23.8|23.72|23.8|23.72|0
1621450660000|2021-05-19 18:57:40|23.82|23.74|23.84|23.76|23.85|23.77|23.82|23.74|0
1621450670000|2021-05-19 18:57:50|23.82|23.74|23.72|23.64|23.82|23.74|23.7|23.62|0
1621450680000|2021-05-19 18:58:00|23.7|23.62|23.6|23.52|23.72|23.64|23.58|23.5|0
1621450690000|2021-05-19 18:58:10|23.63|23.55|23.63|23.55|23.65|23.57|23.6|23.52|0
1621450710000|2021-05-19 18:58:30|23.68|23.6|23.72|23.64|23.72|23.64|23.68|23.6|14
1621450720000|2021-05-19 18:58:40|23.7|23.62|23.7|23.62|23.72|23.64|23.7|23.62|0
1621450730000|2021-05-19 18:58:50|23.68|23.6|23.68|23.6|23.68|23.6|23.65|23.57|0
1621450740000|2021-05-19 18:59:00|23.65|23.57|23.65|23.57|23.68|23.6|23.65|23.57|0
1621450750000|2021-05-19 18:59:10|23.63|23.55|23.65|23.57|23.68|23.6|23.63|23.55|2
1621450760000|2021-05-19 18:59:20|23.68|23.6|23.68|23.6|23.68|23.6|23.65|23.57|0
1621450770000|2021-05-19 18:59:30|23.7|23.62|23.7|23.62|23.7|23.62|23.68|23.6|1
1621450780000|2021-05-19 18:59:40|23.72|23.64|23.75|23.67|23.75|23.67|23.72|23.64|0
1621450790000|2021-05-19 18:59:50|23.77|23.69|23.8|23.72|23.82|23.74|23.77|23.69|0
1621450800000|2021-05-19 19:00:00|23.82|23.74|23.84|23.76|23.84|23.76|23.8|23.72|0
1621450810000|2021-05-19 19:00:10|23.87|23.79|23.94|23.86|23.94|23.86|23.87|23.79|0
1621450830000|2021-05-19 19:00:30|23.92|23.84|23.94|23.86|23.94|23.86|23.9|23.82|0
1621450840000|2021-05-19 19:00:40|23.92|23.84|23.99|23.91|23.99|23.91|23.92|23.84|0
1621450850000|2021-05-19 19:00:50|23.97|23.89|23.99|23.91|23.99|23.91|23.97|23.89|0
1621450860000|2021-05-19 19:01:00|23.97|23.89|23.99|23.91|23.99|23.91|23.97|23.89|0
1621450870000|2021-05-19 19:01:10|23.97|23.89|23.95|23.87|23.99|23.91|23.95|23.87|0
1621450890000|2021-05-19 19:01:30|23.97|23.89|23.99|23.91|23.99|23.91|23.97|23.89|0
1621450900000|2021-05-19 19:01:40|24.04|23.96|24|23.92|24.04|23.96|24|23.92|0
1621450910000|2021-05-19 19:01:50|23.95|23.87|23.99|23.91|23.99|23.91|23.95|23.87|0
1621450920000|2021-05-19 19:02:00|24|23.92|24|23.92|24.04|23.96|24|23.92|0
1621450930000|2021-05-19 19:02:10|24.02|23.94|24.04|23.96|24.04|23.96|24|23.92|0
1621450940000|2021-05-19 19:02:20|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1621450950000|2021-05-19 19:02:30|24.07|23.99|24.09|24.01|24.09|24.01|24.07|23.99|0
1621450970000|2021-05-19 19:02:50|24.07|23.99|24.09|24.01|24.09|24.01|24.07|23.99|0
1621450980000|2021-05-19 19:03:00|24.12|24.04|24.14|24.06|24.14|24.06|24.12|24.04|0
1621450990000|2021-05-19 19:03:10|24.12|24.04|24.07|23.99|24.14|24.06|24.07|23.99|11
1621451000000|2021-05-19 19:03:20|24|23.92|24|23.92|24|23.92|24|23.92|7
1621451010000|2021-05-19 19:03:30|24.02|23.94|24|23.92|24.02|23.94|24|23.92|0
1621451020000|2021-05-19 19:03:40|24.02|23.94|24.04|23.96|24.05|23.97|24.02|23.94|0
1621451030000|2021-05-19 19:03:50|24.05|23.97|24.02|23.94|24.09|24.01|24.02|23.94|0
1621451040000|2021-05-19 19:04:00|24|23.92|24|23.92|24.02|23.94|23.95|23.87|0
1621451060000|2021-05-19 19:04:20|24.02|23.94|24|23.92|24.02|23.94|24|23.92|0
1621451070000|2021-05-19 19:04:30|24.02|23.94|24|23.92|24.04|23.96|24|23.92|0
1621451080000|2021-05-19 19:04:40|23.95|23.87|23.95|23.87|23.95|23.87|23.95|23.87|0
1621451090000|2021-05-19 19:04:50|23.97|23.89|23.97|23.89|24|23.92|23.95|23.87|0
1621451100000|2021-05-19 19:05:00|23.95|23.87|23.95|23.87|23.97|23.89|23.95|23.87|0
1621451110000|2021-05-19 19:05:10|23.97|23.89|23.9|23.82|24|23.92|23.9|23.82|0
1621451120000|2021-05-19 19:05:20|23.92|23.84|23.9|23.82|23.95|23.87|23.9|23.82|0
1621451130000|2021-05-19 19:05:30|23.92|23.84|23.9|23.82|23.92|23.84|23.9|23.82|0
1621451140000|2021-05-19 19:05:40|23.87|23.79|23.85|23.77|23.87|23.79|23.85|23.77|0
1621451150000|2021-05-19 19:05:50|23.8|23.72|23.8|23.72|23.8|23.72|23.78|23.7|0
1621451160000|2021-05-19 19:06:00|23.82|23.74|23.85|23.77|23.9|23.82|23.8|23.72|11
1621451170000|2021-05-19 19:06:10|23.87|23.79|23.85|23.77|23.87|23.79|23.85|23.77|0
1621451180000|2021-05-19 19:06:20|23.87|23.79|23.9|23.82|23.9|23.82|23.85|23.77|0
1621451200000|2021-05-19 19:06:40|23.87|23.79|23.8|23.72|23.87|23.79|23.8|23.72|1
1621451210000|2021-05-19 19:06:50|23.82|23.74|23.8|23.72|23.82|23.74|23.8|23.72|0
1621451220000|2021-05-19 19:07:00|23.78|23.7|23.8|23.72|23.8|23.72|23.75|23.67|0
1621451230000|2021-05-19 19:07:10|23.78|23.7|23.77|23.69|23.8|23.72|23.75|23.67|0
1621451240000|2021-05-19 19:07:20|23.8|23.72|23.78|23.7|23.8|23.72|23.78|23.7|0
1621451250000|2021-05-19 19:07:30|23.77|23.69|23.73|23.65|23.77|23.69|23.7|23.62|0
1621451260000|2021-05-19 19:07:40|23.7|23.62|23.7|23.62|23.73|23.65|23.7|23.62|0
1621451270000|2021-05-19 19:07:50|23.73|23.65|23.75|23.67|23.75|23.67|23.7|23.62|0
1621451280000|2021-05-19 19:08:00|23.78|23.7|23.8|23.72|23.8|23.72|23.75|23.67|0
1621451290000|2021-05-19 19:08:10|23.82|23.74|23.8|23.72|23.82|23.74|23.8|23.72|0
1621451300000|2021-05-19 19:08:20|23.78|23.7|23.75|23.67|23.78|23.7|23.75|23.67|0
1621451310000|2021-05-19 19:08:30|23.73|23.65|23.75|23.67|23.75|23.67|23.73|23.65|0
1621451320000|2021-05-19 19:08:40|23.77|23.69|23.75|23.67|23.78|23.7|23.75|23.67|0
1621451330000|2021-05-19 19:08:50|23.78|23.7|23.75|23.67|23.78|23.7|23.75|23.67|0
1621451340000|2021-05-19 19:09:00|23.78|23.7|23.75|23.67|23.78|23.7|23.75|23.67|0
1621451350000|2021-05-19 19:09:10|23.77|23.69|23.78|23.7|23.8|23.72|23.77|23.69|0
1621451360000|2021-05-19 19:09:20|23.75|23.67|23.75|23.67|23.78|23.7|23.75|23.67|0
1621451370000|2021-05-19 19:09:30|23.78|23.7|23.75|23.67|23.78|23.7|23.75|23.67|0
1621451380000|2021-05-19 19:09:40|23.78|23.7|23.78|23.7|23.78|23.7|23.78|23.7|0
1621451390000|2021-05-19 19:09:50|23.8|23.72|23.8|23.72|23.8|23.72|23.8|23.72|0
1621451400000|2021-05-19 19:10:00|23.82|23.74|23.87|23.79|23.87|23.79|23.8|23.72|0
1621451410000|2021-05-19 19:10:10|23.89|23.81|23.82|23.74|23.94|23.86|23.82|23.74|0
1621451420000|2021-05-19 19:10:20|23.8|23.72|23.75|23.67|23.8|23.72|23.75|23.67|0
1621451430000|2021-05-19 19:10:30|23.77|23.69|23.7|23.62|23.8|23.72|23.7|23.62|0
1621451440000|2021-05-19 19:10:40|23.68|23.6|23.65|23.57|23.7|23.62|23.65|23.57|0
1621451450000|2021-05-19 19:10:50|23.68|23.6|23.7|23.62|23.73|23.65|23.68|23.6|0
1621451460000|2021-05-19 19:11:00|23.68|23.6|23.75|23.67|23.75|23.67|23.65|23.57|0
1621451470000|2021-05-19 19:11:10|23.77|23.69|23.8|23.72|23.82|23.74|23.77|23.69|0
1621451480000|2021-05-19 19:11:20|23.82|23.74|23.84|23.76|23.84|23.76|23.82|23.74|0
1621451490000|2021-05-19 19:11:30|23.82|23.74|23.8|23.72|23.84|23.76|23.8|23.72|0
1621451500000|2021-05-19 19:11:40|23.77|23.69|23.8|23.72|23.8|23.72|23.75|23.67|0
1621451510000|2021-05-19 19:11:50|23.84|23.76|23.84|23.76|23.84|23.76|23.8|23.72|0
1621451520000|2021-05-19 19:12:00|23.82|23.74|23.89|23.81|23.89|23.81|23.8|23.72|0
1621451530000|2021-05-19 19:12:10|23.87|23.79|23.89|23.81|23.89|23.81|23.84|23.76|0
1621451540000|2021-05-19 19:12:20|23.84|23.76|23.82|23.74|23.84|23.76|23.82|23.74|0
1621451550000|2021-05-19 19:12:30|23.84|23.76|23.82|23.74|23.84|23.76|23.77|23.69|0
1621451560000|2021-05-19 19:12:40|23.8|23.72|23.82|23.74|23.82|23.74|23.8|23.72|0
1621451570000|2021-05-19 19:12:50|23.8|23.72|23.8|23.72|23.8|23.72|23.8|23.72|0
1621451580000|2021-05-19 19:13:00|23.82|23.74|23.84|23.76|23.84|23.76|23.8|23.72|0
1621451590000|2021-05-19 19:13:10|23.82|23.74|23.8|23.72|23.82|23.74|23.8|23.72|0
1621451600000|2021-05-19 19:13:20|23.77|23.69|23.75|23.67|23.77|23.69|23.75|23.67|0
1621451610000|2021-05-19 19:13:30|23.72|23.64|23.7|23.62|23.72|23.64|23.7|23.62|0
1621451620000|2021-05-19 19:13:40|23.72|23.64|23.75|23.67|23.77|23.69|23.72|23.64|0
1621451630000|2021-05-19 19:13:50|23.77|23.69|23.75|23.67|23.77|23.69|23.75|23.67|0
1621451640000|2021-05-19 19:14:00|23.77|23.69|23.84|23.76|23.84|23.76|23.77|23.69|0
1621451650000|2021-05-19 19:14:10|23.82|23.74|23.8|23.72|23.82|23.74|23.8|23.72|0
1621451660000|2021-05-19 19:14:20|23.82|23.74|23.84|23.76|23.84|23.76|23.82|23.74|0
1621451670000|2021-05-19 19:14:30|23.82|23.74|23.82|23.74|23.82|23.74|23.8|23.72|0
1621451680000|2021-05-19 19:14:40|23.8|23.72|23.8|23.72|23.8|23.72|23.8|23.72|0
1621451690000|2021-05-19 19:14:50|23.82|23.74|23.82|23.74|23.82|23.74|23.8|23.72|0
1621451700000|2021-05-19 19:15:00|23.84|23.76|23.75|23.67|23.84|23.76|23.75|23.67|1
1621451710000|2021-05-19 19:15:10|23.72|23.64|23.75|23.67|23.77|23.69|23.72|23.64|0
1621451720000|2021-05-19 19:15:20|23.77|23.69|23.8|23.72|23.8|23.72|23.75|23.67|0
1621451730000|2021-05-19 19:15:30|23.77|23.69|23.75|23.67|23.8|23.72|23.75|23.67|0
1621451740000|2021-05-19 19:15:40|23.73|23.65|23.7|23.62|23.73|23.65|23.7|23.62|0
1621451750000|2021-05-19 19:15:50|23.68|23.6|23.65|23.57|23.68|23.6|23.65|23.57|0
1621451760000|2021-05-19 19:16:00|23.63|23.55|23.65|23.57|23.65|23.57|23.63|23.55|0
1621451770000|2021-05-19 19:16:10|23.63|23.55|23.65|23.57|23.67|23.59|23.63|23.55|0
1621451780000|2021-05-19 19:16:20|23.67|23.59|23.68|23.6|23.7|23.62|23.67|23.59|0
1621451790000|2021-05-19 19:16:30|23.7|23.62|23.65|23.57|23.7|23.62|23.65|23.57|0
1621451800000|2021-05-19 19:16:40|23.67|23.59|23.72|23.64|23.72|23.64|23.65|23.57|0
1621451810000|2021-05-19 19:16:50|23.75|23.67|23.75|23.67|23.75|23.67|23.72|23.64|0
1621451820000|2021-05-19 19:17:00|23.72|23.64|23.68|23.6|23.72|23.64|23.68|23.6|0
1621451830000|2021-05-19 19:17:10|23.67|23.59|23.65|23.57|23.7|23.62|23.65|23.57|0
1621451840000|2021-05-19 19:17:20|23.67|23.59|23.63|23.55|23.67|23.59|23.63|23.55|0
1621451850000|2021-05-19 19:17:30|23.62|23.54|23.62|23.54|23.65|23.57|23.62|23.54|0
1621451860000|2021-05-19 19:17:40|23.6|23.52|23.6|23.52|23.6|23.52|23.58|23.5|1
1621451880000|2021-05-19 19:18:00|23.62|23.54|23.65|23.57|23.65|23.57|23.62|23.54|0
1621451890000|2021-05-19 19:18:10|23.67|23.59|23.67|23.59|23.7|23.62|23.65|23.57|0
1621451900000|2021-05-19 19:18:20|23.65|23.57|23.6|23.52|23.67|23.59|23.6|23.52|0
1621451910000|2021-05-19 19:18:30|23.62|23.54|23.6|23.52|23.62|23.54|23.6|23.52|0
1621451930000|2021-05-19 19:18:50|23.62|23.54|23.65|23.57|23.65|23.57|23.6|23.52|0
1621451940000|2021-05-19 19:19:00|23.62|23.54|23.55|23.47|23.62|23.54|23.55|23.47|0
1621451950000|2021-05-19 19:19:10|23.57|23.49|23.6|23.52|23.62|23.54|23.55|23.47|0
1621451960000|2021-05-19 19:19:20|23.62|23.54|23.65|23.57|23.65|23.57|23.6|23.52|0
1621451970000|2021-05-19 19:19:30|23.62|23.54|23.67|23.59|23.69|23.61|23.62|23.54|0
1621451980000|2021-05-19 19:19:40|23.65|23.57|23.67|23.59|23.67|23.59|23.65|23.57|0
1621451990000|2021-05-19 19:19:50|23.65|23.57|23.65|23.57|23.65|23.57|23.62|23.54|0
1621452000000|2021-05-19 19:20:00|23.62|23.54|23.65|23.57|23.65|23.57|23.62|23.54|0
1621452010000|2021-05-19 19:20:10|23.62|23.54|23.65|23.57|23.65|23.57|23.62|23.54|0
1621452020000|2021-05-19 19:20:20|23.67|23.59|23.72|23.64|23.72|23.64|23.67|23.59|0
1621452030000|2021-05-19 19:20:30|23.74|23.66|23.7|23.62|23.74|23.66|23.7|23.62|0
1621452040000|2021-05-19 19:20:40|23.67|23.59|23.65|23.57|23.67|23.59|23.65|23.57|0
1621452050000|2021-05-19 19:20:50|23.62|23.54|23.6|23.52|23.65|23.57|23.6|23.52|2
1621452060000|2021-05-19 19:21:00|23.57|23.49|23.55|23.47|23.57|23.49|23.55|23.47|0
1621452070000|2021-05-19 19:21:10|23.57|23.49|23.6|23.52|23.6|23.52|23.55|23.47|0
1621452080000|2021-05-19 19:21:20|23.58|23.5|23.55|23.47|23.6|23.52|23.55|23.47|0
1621452090000|2021-05-19 19:21:30|23.57|23.49|23.57|23.49|23.57|23.49|23.57|23.49|0
1621452100000|2021-05-19 19:21:40|23.55|23.47|23.55|23.47|23.55|23.47|23.55|23.47|0
1621452110000|2021-05-19 19:21:50|23.57|23.49|23.6|23.52|23.6|23.52|23.55|23.47|0
1621452120000|2021-05-19 19:22:00|23.58|23.5|23.55|23.47|23.6|23.52|23.55|23.47|0
1621452130000|2021-05-19 19:22:10|23.57|23.49|23.55|23.47|23.57|23.49|23.55|23.47|0
1621452140000|2021-05-19 19:22:20|23.57|23.49|23.6|23.52|23.6|23.52|23.55|23.47|0
1621452150000|2021-05-19 19:22:30|23.58|23.5|23.55|23.47|23.58|23.5|23.55|23.47|0
1621452160000|2021-05-19 19:22:40|23.5|23.42|23.5|23.42|23.5|23.42|23.5|23.42|0
1621452170000|2021-05-19 19:22:50|23.48|23.4|23.45|23.37|23.5|23.42|23.45|23.37|0
1621452180000|2021-05-19 19:23:00|23.48|23.4|23.53|23.45|23.55|23.47|23.48|23.4|0
1621452190000|2021-05-19 19:23:10|23.5|23.42|23.5|23.42|23.5|23.42|23.48|23.4|0
1621452200000|2021-05-19 19:23:20|23.48|23.4|23.43|23.35|23.48|23.4|23.43|23.35|0
1621452210000|2021-05-19 19:23:30|23.4|23.32|23.35|23.27|23.4|23.32|23.35|23.27|0
1621452220000|2021-05-19 19:23:40|23.38|23.3|23.4|23.32|23.4|23.32|23.35|23.27|7
1621452230000|2021-05-19 19:23:50|23.38|23.3|23.35|23.27|23.4|23.32|23.35|23.27|0
1621452240000|2021-05-19 19:24:00|23.38|23.3|23.35|23.27|23.38|23.3|23.35|23.27|0
1621452250000|2021-05-19 19:24:10|23.38|23.3|23.33|23.25|23.38|23.3|23.33|23.25|0
1621452260000|2021-05-19 19:24:20|23.31|23.23|23.28|23.2|23.33|23.25|23.28|23.2|0
1621452270000|2021-05-19 19:24:30|23.3|23.22|23.3|23.22|23.3|23.22|23.28|23.2|0
1621452280000|2021-05-19 19:24:40|23.31|23.23|23.31|23.23|23.33|23.25|23.31|23.23|0
1621452290000|2021-05-19 19:24:50|23.33|23.25|23.31|23.23|23.33|23.25|23.31|23.23|0
1621452300000|2021-05-19 19:25:00|23.33|23.25|23.28|23.2|23.33|23.25|23.26|23.18|5
1621452310000|2021-05-19 19:25:10|23.31|23.23|23.33|23.25|23.35|23.27|23.28|23.2|2
1621452320000|2021-05-19 19:25:20|23.35|23.27|23.3|23.22|23.35|23.27|23.28|23.2|5
1621452330000|2021-05-19 19:25:30|23.28|23.2|23.35|23.27|23.35|23.27|23.28|23.2|1
1621452340000|2021-05-19 19:25:40|23.33|23.25|23.35|23.27|23.38|23.3|23.33|23.25|1
1621452350000|2021-05-19 19:25:50|23.38|23.3|23.38|23.3|23.38|23.3|23.38|23.3|0
1621452360000|2021-05-19 19:26:00|23.4|23.32|23.4|23.32|23.4|23.32|23.38|23.3|1
1621452370000|2021-05-19 19:26:10|23.38|23.3|23.4|23.32|23.4|23.32|23.38|23.3|1
1621452380000|2021-05-19 19:26:20|23.38|23.3|23.4|23.32|23.4|23.32|23.38|23.3|1
1621452390000|2021-05-19 19:26:30|23.38|23.3|23.38|23.3|23.38|23.3|23.38|23.3|1
1621452400000|2021-05-19 19:26:40|23.4|23.32|23.4|23.32|23.4|23.32|23.38|23.3|2
1621452410000|2021-05-19 19:26:50|23.43|23.35|23.4|23.32|23.43|23.35|23.4|23.32|2
1621452420000|2021-05-19 19:27:00|23.43|23.35|23.45|23.37|23.45|23.37|23.43|23.35|0
1621452430000|2021-05-19 19:27:10|23.48|23.4|23.48|23.4|23.5|23.42|23.48|23.4|0
1621452440000|2021-05-19 19:27:20|23.47|23.39|23.5|23.42|23.5|23.42|23.43|23.35|2
1621452450000|2021-05-19 19:27:30|23.48|23.4|23.45|23.37|23.5|23.42|23.45|23.37|2
1621452460000|2021-05-19 19:27:40|23.48|23.4|23.48|23.4|23.48|23.4|23.48|23.4|3
1621452470000|2021-05-19 19:27:50|23.5|23.42|23.5|23.42|23.5|23.42|23.48|23.4|1
1621452480000|2021-05-19 19:28:00|23.48|23.4|23.45|23.37|23.48|23.4|23.43|23.35|5
1621452490000|2021-05-19 19:28:10|23.43|23.35|23.43|23.35|23.43|23.35|23.43|23.35|1
1621452500000|2021-05-19 19:28:20|||||||||3
1621452510000|2021-05-19 19:28:30|23.38|23.3|23.33|23.25|23.38|23.3|23.33|23.25|9
1621452520000|2021-05-19 19:28:40|23.35|23.27|23.35|23.27|23.35|23.27|23.35|23.27|1
1621452530000|2021-05-19 19:28:50|23.33|23.25|23.33|23.25|23.35|23.27|23.33|23.25|0
1621452540000|2021-05-19 19:29:00|23.31|23.23|23.26|23.18|23.33|23.25|23.26|23.18|0
1621452550000|2021-05-19 19:29:10|23.28|23.2|23.31|23.23|23.33|23.25|23.28|23.2|2
1621452560000|2021-05-19 19:29:20|23.33|23.25|23.35|23.27|23.35|23.27|23.33|23.25|0
1621452570000|2021-05-19 19:29:30|23.33|23.25|23.35|23.27|23.38|23.3|23.33|23.25|1
1621452580000|2021-05-19 19:29:40|23.33|23.25|23.38|23.3|23.38|23.3|23.33|23.25|0
1621452590000|2021-05-19 19:29:50|23.4|23.32|23.38|23.3|23.4|23.32|23.38|23.3|0
1621452600000|2021-05-19 19:30:00|23.4|23.32|23.45|23.37|23.48|23.4|23.38|23.3|1
1621452610000|2021-05-19 19:30:10|23.48|23.4|23.48|23.4|23.5|23.42|23.45|23.37|0
1621452620000|2021-05-19 19:30:20|23.45|23.37|23.5|23.42|23.5|23.42|23.45|23.37|0
1621452630000|2021-05-19 19:30:30|23.52|23.44|23.55|23.47|23.57|23.49|23.52|23.44|0
1621452640000|2021-05-19 19:30:40|23.57|23.49|23.55|23.47|23.57|23.49|23.55|23.47|0
1621452650000|2021-05-19 19:30:50|23.57|23.49|23.57|23.49|23.57|23.49|23.57|23.49|7
1621452660000|2021-05-19 19:31:00|23.6|23.52|23.6|23.52|23.62|23.54|23.6|23.52|0
1621452670000|2021-05-19 19:31:10|23.62|23.54|23.6|23.52|23.62|23.54|23.6|23.52|0
1621452680000|2021-05-19 19:31:20|23.62|23.54|23.62|23.54|23.62|23.54|23.6|23.52|0
1621452690000|2021-05-19 19:31:30|23.6|23.52|23.6|23.52|23.62|23.54|23.6|23.52|0
1621452700000|2021-05-19 19:31:40|23.62|23.54|23.62|23.54|23.62|23.54|23.6|23.52|0
1621452710000|2021-05-19 19:31:50|23.65|23.57|23.62|23.54|23.7|23.62|23.62|23.54|0
1621452720000|2021-05-19 19:32:00|23.65|23.57|23.65|23.57|23.67|23.59|23.62|23.54|0
1621452730000|2021-05-19 19:32:10|23.67|23.59|23.65|23.57|23.67|23.59|23.65|23.57|0
1621452740000|2021-05-19 19:32:20|23.67|23.59|23.67|23.59|23.67|23.59|23.65|23.57|0
1621452750000|2021-05-19 19:32:30|23.65|23.57|23.65|23.57|23.67|23.59|23.65|23.57|0
1621452760000|2021-05-19 19:32:40|23.67|23.59|23.72|23.64|23.72|23.64|23.65|23.57|0
1621452770000|2021-05-19 19:32:50|23.7|23.62|23.77|23.69|23.77|23.69|23.7|23.62|0
1621452780000|2021-05-19 19:33:00|23.75|23.67|23.75|23.67|23.75|23.67|23.75|23.67|0
1621452790000|2021-05-19 19:33:10|23.77|23.69|23.82|23.74|23.84|23.76|23.75|23.67|0
1621452800000|2021-05-19 19:33:20|23.8|23.72|23.8|23.72|23.82|23.74|23.8|23.72|6
1621452810000|2021-05-19 19:33:30|23.77|23.69|23.75|23.67|23.77|23.69|23.75|23.67|0
1621452830000|2021-05-19 19:33:50|23.77|23.69|23.82|23.74|23.82|23.74|23.77|23.69|0
1621452840000|2021-05-19 19:34:00|23.8|23.72|23.72|23.64|23.8|23.72|23.72|23.64|3
1621452860000|2021-05-19 19:34:20|23.7|23.62|23.68|23.6|23.7|23.62|23.68|23.6|0
1621452870000|2021-05-19 19:34:30|23.7|23.62|23.73|23.65|23.73|23.65|23.7|23.62|3
1621452880000|2021-05-19 19:34:40|23.7|23.62|23.7|23.62|23.72|23.64|23.68|23.6|3
1621452890000|2021-05-19 19:34:50|23.72|23.64|23.68|23.6|23.73|23.65|23.68|23.6|0
1621452900000|2021-05-19 19:35:00|23.65|23.57|23.7|23.62|23.73|23.65|23.65|23.57|1
1621452910000|2021-05-19 19:35:10|23.72|23.64|23.73|23.65|23.73|23.65|23.7|23.62|0
1621452940000|2021-05-19 19:35:40|23.68|23.6|23.73|23.65|23.73|23.65|23.68|23.6|2
1621452960000|2021-05-19 19:36:00|23.75|23.67|23.75|23.67|23.75|23.67|23.75|23.67|1
1621452980000|2021-05-19 19:36:20|23.73|23.65|23.7|23.62|23.73|23.65|23.68|23.6|4
1621452990000|2021-05-19 19:36:30|23.72|23.64|23.65|23.57|23.75|23.67|23.65|23.57|0
1621453000000|2021-05-19 19:36:40|23.67|23.59|23.65|23.57|23.67|23.59|23.65|23.57|0
1621453010000|2021-05-19 19:36:50|23.67|23.59|23.68|23.6|23.7|23.62|23.65|23.57|0
1621453020000|2021-05-19 19:37:00|23.7|23.62|23.7|23.62|23.7|23.62|23.68|23.6|0
1621453030000|2021-05-19 19:37:10|23.68|23.6|23.7|23.62|23.7|23.62|23.68|23.6|0
1621453040000|2021-05-19 19:37:20|23.68|23.6|23.7|23.62|23.7|23.62|23.68|23.6|0
1621453050000|2021-05-19 19:37:30|23.75|23.67|23.73|23.65|23.75|23.67|23.73|23.65|0
1621453060000|2021-05-19 19:37:40|23.7|23.62|23.65|23.57|23.7|23.62|23.65|23.57|1
1621453070000|2021-05-19 19:37:50|23.63|23.55|23.65|23.57|23.65|23.57|23.6|23.52|0
1621453080000|2021-05-19 19:38:00|23.68|23.6|23.65|23.57|23.68|23.6|23.63|23.55|0
1621453090000|2021-05-19 19:38:10|23.63|23.55|23.65|23.57|23.65|23.57|23.63|23.55|0
1621453100000|2021-05-19 19:38:20|23.68|23.6|23.65|23.57|23.68|23.6|23.65|23.57|0
1621453110000|2021-05-19 19:38:30|23.63|23.55|23.65|23.57|23.65|23.57|23.63|23.55|0
1621453120000|2021-05-19 19:38:40|23.68|23.6|23.65|23.57|23.68|23.6|23.65|23.57|0
1621453130000|2021-05-19 19:38:50|23.68|23.6|23.65|23.57|23.68|23.6|23.65|23.57|0
1621453140000|2021-05-19 19:39:00|23.63|23.55|23.63|23.55|23.63|23.55|23.63|23.55|0
1621453150000|2021-05-19 19:39:10|23.65|23.57|23.63|23.55|23.65|23.57|23.63|23.55|0
1621453160000|2021-05-19 19:39:20|23.6|23.52|23.58|23.5|23.6|23.52|23.58|23.5|0
1621453170000|2021-05-19 19:39:30|23.6|23.52|23.58|23.5|23.6|23.52|23.58|23.5|0
1621453180000|2021-05-19 19:39:40|23.6|23.52|23.51|23.43|23.6|23.52|23.51|23.43|0
1621453190000|2021-05-19 19:39:50|23.53|23.45|23.53|23.45|23.53|23.45|23.53|23.45|0
1621453200000|2021-05-19 19:40:00|23.55|23.47|23.53|23.45|23.58|23.5|23.51|23.43|8
1621453210000|2021-05-19 19:40:10|23.55|23.47|23.58|23.5|23.6|23.52|23.55|23.47|0
1621453220000|2021-05-19 19:40:20|23.6|23.52|23.6|23.52|23.6|23.52|23.58|23.5|0
1621453230000|2021-05-19 19:40:30|23.58|23.5|23.55|23.47|23.58|23.5|23.55|23.47|0
1621453240000|2021-05-19 19:40:40|23.53|23.45|23.6|23.52|23.6|23.52|23.53|23.45|0
1621453250000|2021-05-19 19:40:50|23.63|23.55|23.65|23.57|23.65|23.57|23.6|23.52|0
1621453260000|2021-05-19 19:41:00|23.67|23.59|23.63|23.55|23.67|23.59|23.63|23.55|0
1621453270000|2021-05-19 19:41:10|23.6|23.52|23.65|23.57|23.65|23.57|23.6|23.52|0
1621453280000|2021-05-19 19:41:20|23.63|23.55|23.65|23.57|23.65|23.57|23.6|23.52|0
1621453290000|2021-05-19 19:41:30|23.63|23.55|23.65|23.57|23.65|23.57|23.63|23.55|0
1621453300000|2021-05-19 19:41:40|23.63|23.55|23.63|23.55|23.65|23.57|23.63|23.55|0
1621453310000|2021-05-19 19:41:50|23.65|23.57|23.63|23.55|23.65|23.57|23.63|23.55|0
1621453320000|2021-05-19 19:42:00|23.65|23.57|23.6|23.52|23.65|23.57|23.6|23.52|0
1621453330000|2021-05-19 19:42:10|23.58|23.5|23.6|23.52|23.6|23.52|23.58|23.5|0
1621453340000|2021-05-19 19:42:20|23.63|23.55|23.6|23.52|23.63|23.55|23.6|23.52|0
1621453350000|2021-05-19 19:42:30|23.63|23.55|23.6|23.52|23.63|23.55|23.58|23.5|0
1621453360000|2021-05-19 19:42:40|23.58|23.5|23.58|23.5|23.58|23.5|23.58|23.5|0
1621453370000|2021-05-19 19:42:50|23.56|23.48|23.51|23.43|23.56|23.48|23.51|23.43|0
1621453380000|2021-05-19 19:43:00|23.48|23.4|23.51|23.43|23.51|23.43|23.48|23.4|0
1621453390000|2021-05-19 19:43:10|23.53|23.45|23.51|23.43|23.53|23.45|23.51|23.43|0
1621453400000|2021-05-19 19:43:20|23.53|23.45|23.55|23.47|23.55|23.47|23.51|23.43|0
1621453410000|2021-05-19 19:43:30|23.53|23.45|23.53|23.45|23.55|23.47|23.51|23.43|0
1621453420000|2021-05-19 19:43:40|23.51|23.43|23.53|23.45|23.53|23.45|23.51|23.43|0
1621453430000|2021-05-19 19:43:50|23.51|23.43|23.53|23.45|23.55|23.47|23.51|23.43|0
1621453440000|2021-05-19 19:44:00|23.51|23.43|23.51|23.43|23.51|23.43|23.51|23.43|0
1621453450000|2021-05-19 19:44:10|23.53|23.45|23.53|23.45|23.55|23.47|23.53|23.45|0
1621453460000|2021-05-19 19:44:20|23.51|23.43|23.55|23.47|23.55|23.47|23.51|23.43|0
1621453470000|2021-05-19 19:44:30|23.58|23.5|23.56|23.48|23.6|23.52|23.56|23.48|0
1621453480000|2021-05-19 19:44:40|23.58|23.5|23.6|23.52|23.63|23.55|23.56|23.48|0
1621453490000|2021-05-19 19:44:50|23.58|23.5|23.6|23.52|23.6|23.52|23.56|23.48|0
1621453500000|2021-05-19 19:45:00|23.58|23.5|23.6|23.52|23.63|23.55|23.58|23.5|0
1621453510000|2021-05-19 19:45:10|23.58|23.5|23.58|23.5|23.6|23.52|23.58|23.5|0
1621453520000|2021-05-19 19:45:20|23.55|23.47|23.53|23.45|23.55|23.47|23.53|23.45|0
1621453530000|2021-05-19 19:45:30|23.55|23.47|23.53|23.45|23.55|23.47|23.53|23.45|0
1621453540000|2021-05-19 19:45:40|23.51|23.43|23.51|23.43|23.51|23.43|23.51|23.43|0
1621453550000|2021-05-19 19:45:50|23.53|23.45|23.53|23.45|23.53|23.45|23.53|23.45|0
1621453560000|2021-05-19 19:46:00|23.51|23.43|23.53|23.45|23.53|23.45|23.51|23.43|0
1621453570000|2021-05-19 19:46:10|23.51|23.43|23.53|23.45|23.53|23.45|23.51|23.43|0
1621453580000|2021-05-19 19:46:20|23.51|23.43|23.51|23.43|23.53|23.45|23.51|23.43|0
1621453610000|2021-05-19 19:46:50|23.53|23.45|23.51|23.43|23.53|23.45|23.51|23.43|1
1621453620000|2021-05-19 19:47:00|23.53|23.45|23.53|23.45|23.53|23.45|23.51|23.43|0
1621453630000|2021-05-19 19:47:10|23.58|23.5|23.6|23.52|23.6|23.52|23.58|23.5|13
1621453640000|2021-05-19 19:47:20|23.63|23.55|23.63|23.55|23.63|23.55|23.58|23.5|0
1621453650000|2021-05-19 19:47:30|23.65|23.57|23.65|23.57|23.65|23.57|23.63|23.55|0
1621453660000|2021-05-19 19:47:40|23.63|23.55|23.68|23.6|23.68|23.6|23.63|23.55|0
1621453680000|2021-05-19 19:48:00|23.72|23.64|23.75|23.67|23.75|23.67|23.72|23.64|4
1621453690000|2021-05-19 19:48:10|23.73|23.65|23.73|23.65|23.77|23.69|23.73|23.65|1
1621453720000|2021-05-19 19:48:40|23.68|23.6|23.68|23.6|23.68|23.6|23.66|23.58|9
1621453740000|2021-05-19 19:49:00|23.65|23.57|23.65|23.57|23.65|23.57|23.63|23.55|0
1621453750000|2021-05-19 19:49:10|23.68|23.6|23.68|23.6|23.68|23.6|23.68|23.6|0
1621453760000|2021-05-19 19:49:20|23.65|23.57|23.63|23.55|23.65|23.57|23.63|23.55|0
1621453770000|2021-05-19 19:49:30|23.61|23.53|23.58|23.5|23.61|23.53|23.58|23.5|3
1621453780000|2021-05-19 19:49:40|23.6|23.52|23.61|23.53|23.61|23.53|23.6|23.52|0
1621453790000|2021-05-19 19:49:50|23.58|23.5|23.56|23.48|23.58|23.5|23.56|23.48|0
1621453800000|2021-05-19 19:50:00|23.58|23.5|23.46|23.38|23.58|23.5|23.41|23.33|13
1621453810000|2021-05-19 19:50:10|23.48|23.4|23.41|23.33|23.51|23.43|23.41|23.33|0
1621453820000|2021-05-19 19:50:20|23.38|23.3|23.41|23.33|23.46|23.38|23.36|23.28|0
1621453830000|2021-05-19 19:50:30|23.38|23.3|23.36|23.28|23.41|23.33|23.36|23.28|0
1621453840000|2021-05-19 19:50:40|23.34|23.26|23.36|23.28|23.36|23.28|23.31|23.23|0
1621453850000|2021-05-19 19:50:50|23.34|23.26|23.33|23.25|23.36|23.28|23.31|23.23|0
1621453860000|2021-05-19 19:51:00|23.34|23.26|23.36|23.28|23.38|23.3|23.34|23.26|0
1621453870000|2021-05-19 19:51:10|23.34|23.26|23.31|23.23|23.34|23.26|23.31|23.23|0
1621453880000|2021-05-19 19:51:20|23.29|23.21|23.26|23.18|23.29|23.21|23.26|23.18|0
1621453890000|2021-05-19 19:51:30|23.24|23.16|23.26|23.18|23.26|23.18|23.24|23.16|0
1621453900000|2021-05-19 19:51:40|23.21|23.13|23.14|23.06|23.21|23.13|23.14|23.06|97
1621453910000|2021-05-19 19:51:50|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|0
1621453920000|2021-05-19 19:52:00|23.11|23.03|23.11|23.03|23.16|23.08|23.09|23.01|8
1621453930000|2021-05-19 19:52:10|23.16|23.08|23.21|23.13|23.21|23.13|23.16|23.08|0
1621453940000|2021-05-19 19:52:20|23.19|23.11|23.16|23.08|23.21|23.13|23.16|23.08|30
1621453960000|2021-05-19 19:52:40|23.14|23.06|23.16|23.08|23.16|23.08|23.12|23.04|0
1621453970000|2021-05-19 19:52:50|23.12|23.04|23.12|23.04|23.23|23.04|23.12|22.98|1
1621453980000|2021-05-19 19:53:00|23.23|22.98|23.12|23.04|23.23|23.08|23.12|22.98|0
1621453990000|2021-05-19 19:53:10|23.16|23.08|23.21|23.13|23.21|23.13|23.16|23.08|1
1621454000000|2021-05-19 19:53:20|23.16|23.08|23.21|23.13|23.21|23.13|23.16|23.08|0
1621454010000|2021-05-19 19:53:30|23.19|23.11|23.16|23.08|23.21|23.13|23.16|23.08|0
1621454020000|2021-05-19 19:53:40|23.21|23.13|23.16|23.08|23.21|23.13|23.16|23.08|1
1621454040000|2021-05-19 19:54:00|23.12|23.04|23.11|23.03|23.16|23.08|23.07|22.99|2
1621454060000|2021-05-19 19:54:20|23.07|22.99|23.07|22.99|23.07|22.99|23.06|22.98|0
1621454070000|2021-05-19 19:54:30|23.04|22.96|23.02|22.94|23.04|22.96|23.02|22.94|0
1621454080000|2021-05-19 19:54:40|23.04|22.96|23.06|22.98|23.06|22.98|23.04|22.96|0
1621454090000|2021-05-19 19:54:50|23.04|22.96|23.06|22.98|23.06|22.98|22.97|22.89|7
1621454100000|2021-05-19 19:55:00|23.02|22.94|22.97|22.89|23.06|22.98|22.97|22.89|25
1621454110000|2021-05-19 19:55:10|22.99|22.91|23.02|22.94|23.02|22.94|22.99|22.91|0
1621454120000|2021-05-19 19:55:20|22.99|22.91|22.99|22.91|23.02|22.94|22.99|22.91|0
1621454130000|2021-05-19 19:55:30|23.02|22.94|22.92|22.84|23.02|22.94|22.89|22.81|8
1621454150000|2021-05-19 19:55:50|22.94|22.86|22.92|22.84|22.97|22.89|22.92|22.84|0
1621454160000|2021-05-19 19:56:00|22.9|22.82|23.03|22.78|23.03|22.84|22.9|22.78|0
1621454170000|2021-05-19 19:56:10|22.92|22.84|22.92|22.84|23.03|22.86|22.9|22.78|7
1621454180000|2021-05-19 19:56:20|22.9|22.82|23.05|22.8|23.05|22.84|22.9|22.78|8
1621454190000|2021-05-19 19:56:30|22.97|22.89|22.97|22.89|23.08|22.89|22.97|22.83|0
1621454210000|2021-05-19 19:56:50|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1621454220000|2021-05-19 19:57:00|22.97|22.89|22.97|22.89|22.97|22.89|22.94|22.86|0
1621454230000|2021-05-19 19:57:10|23.08|22.83|23.08|22.83|23.08|22.83|23.08|22.83|0
1621454240000|2021-05-19 19:57:20|22.97|22.89|22.97|22.89|23.08|22.89|22.94|22.83|0
1621454260000|2021-05-19 19:57:40|22.99|22.91|23.01|22.93|23.01|22.93|22.99|22.91|0
1621454270000|2021-05-19 19:57:50|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|26
1621454280000|2021-05-19 19:58:00|23.01|22.93|22.99|22.91|23.01|22.93|22.99|22.91|0
1621454290000|2021-05-19 19:58:10|23.01|22.93|22.99|22.91|23.01|22.93|22.99|22.91|0
1621454300000|2021-05-19 19:58:20|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|9
1621454310000|2021-05-19 19:58:30|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1621454330000|2021-05-19 19:58:50|22.93|22.85|22.89|22.81|22.93|22.85|22.89|22.81|1
1621454340000|2021-05-19 19:59:00|23.02|22.77|22.89|22.81|23.02|22.83|22.89|22.77|0
1621454360000|2021-05-19 19:59:20|||||||||9
1621454380000|2021-05-19 19:59:40|||||||||9
1621454390000|2021-05-19 19:59:50|||||||||2
1621469700000|2021-05-20 00:15:00|23.29|23.04|23.31|23.06|23.31|23.06|23.29|23.04|0
1621469710000|2021-05-20 00:15:10|23.2|23.12|23.24|22.94|23.24|23.14|23.2|22.94|1
1621469720000|2021-05-20 00:15:20|23.12|22.82|23.12|22.82|23.17|22.87|23.12|22.82|19
1621469730000|2021-05-20 00:15:30|23.1|22.8|23.07|22.77|23.17|22.87|23.07|22.77|1
1621469740000|2021-05-20 00:15:40|23.1|22.8|23.12|22.82|23.12|22.82|23.1|22.8|0
1621469750000|2021-05-20 00:15:50|23.1|22.8|23.1|22.8|23.12|22.82|23.07|22.77|0
1621469760000|2021-05-20 00:16:00|23.12|22.82|23.1|22.8|23.12|22.82|23.07|22.77|0
1621469770000|2021-05-20 00:16:10|23.12|22.82|23.07|22.77|23.12|22.82|23.07|22.77|0
1621469780000|2021-05-20 00:16:20|23.1|22.8|23.1|22.8|23.1|22.8|23.1|22.8|0
1621469790000|2021-05-20 00:16:30|23.07|22.77|23.09|22.79|23.12|22.82|23.07|22.77|0
1621469800000|2021-05-20 00:16:40|23.07|22.77|23.12|22.82|23.12|22.82|23.07|22.77|0
1621469820000|2021-05-20 00:17:00|23.09|22.79|23.12|22.82|23.12|22.82|23.09|22.79|0
1621469830000|2021-05-20 00:17:10|23.09|22.79|23.07|22.77|23.09|22.79|23.07|22.77|0
1621470270000|2021-05-20 00:24:30|23.1|22.8|23.1|22.8|23.1|22.8|23.1|22.8|0
1621470280000|2021-05-20 00:24:40|23.12|22.82|23.09|22.79|23.12|22.82|23.09|22.79|0
1621470290000|2021-05-20 00:24:50|23.12|22.82|23.1|22.8|23.12|22.82|23.1|22.8|0
1621470300000|2021-05-20 00:25:00|23.12|22.82|23.12|22.82|23.12|22.82|23.1|22.8|0
1621470310000|2021-05-20 00:25:10|23.1|22.8|23.12|22.82|23.12|22.82|23.07|22.77|0
1621470360000|2021-05-20 00:26:00|23.09|22.79|23.1|22.8|23.12|22.82|23.07|22.77|0
1621470370000|2021-05-20 00:26:10|23.07|22.77|23.07|22.77|23.07|22.77|23.07|22.77|0
1621470600000|2021-05-20 00:30:00|23.05|22.75|23.05|22.75|23.05|22.75|23.05|22.75|0
1621470610000|2021-05-20 00:30:10|23.04|22.74|23.04|22.74|23.04|22.74|23.04|22.74|0
1621470620000|2021-05-20 00:30:20|23.07|22.77|22.99|22.74|23.07|22.77|22.99|22.74|0
1621470650000|2021-05-20 00:30:50|22.97|22.72|22.97|22.72|22.97|22.72|22.97|22.72|0
1621470660000|2021-05-20 00:31:00|22.99|22.74|22.99|22.74|22.99|22.74|22.97|22.72|0
1621470680000|2021-05-20 00:31:20|22.97|22.72|22.99|22.74|22.99|22.74|22.97|22.72|0
1621470700000|2021-05-20 00:31:40|22.97|22.72|22.97|22.72|22.97|22.72|22.97|22.72|0
1621470710000|2021-05-20 00:31:50|22.99|22.74|22.99|22.74|22.99|22.74|22.99|22.74|0
1621470770000|2021-05-20 00:32:50|22.97|22.72|22.97|22.72|22.97|22.72|22.97|22.72|0
1621470900000|2021-05-20 00:35:00|22.86|22.78|22.86|22.78|22.97|22.78|22.86|22.69|0
1621470910000|2021-05-20 00:35:10|22.97|22.72|22.86|22.78|22.97|22.78|22.86|22.72|0
1621471010000|2021-05-20 00:36:50|22.9|22.6|22.9|22.6|22.9|22.64|22.89|22.6|9
1621471030000|2021-05-20 00:37:10|22.89|22.64|22.94|22.64|22.94|22.64|22.89|22.62|0
1621471040000|2021-05-20 00:37:20|22.92|22.62|22.94|22.64|22.94|22.64|22.92|22.62|0
1621471050000|2021-05-20 00:37:30|22.95|22.65|22.95|22.65|22.95|22.65|22.95|22.65|0
1621471110000|2021-05-20 00:38:30|22.97|22.67|22.95|22.65|22.99|22.69|22.95|22.65|0
1621471120000|2021-05-20 00:38:40|22.99|22.69|22.99|22.69|22.99|22.69|22.99|22.69|0
1621471130000|2021-05-20 00:38:50|22.97|22.67|22.95|22.65|22.97|22.67|22.95|22.65|0
1621471150000|2021-05-20 00:39:10|22.97|22.67|22.95|22.65|22.97|22.67|22.95|22.65|0
1621471200000|2021-05-20 00:40:00|22.94|22.69|22.99|22.69|22.99|22.69|22.94|22.67|0
1621471210000|2021-05-20 00:40:10|22.97|22.67|22.95|22.65|22.97|22.67|22.95|22.65|0
1621471220000|2021-05-20 00:40:20|22.97|22.67|22.95|22.65|22.97|22.67|22.95|22.65|0
1621471260000|2021-05-20 00:41:00|22.94|22.69|22.99|22.69|22.99|22.69|22.94|22.67|0
1621471270000|2021-05-20 00:41:10|22.97|22.67|22.95|22.65|22.97|22.67|22.95|22.65|0
1621471280000|2021-05-20 00:41:20|22.97|22.67|22.95|22.65|22.97|22.67|22.95|22.65|0
1621471290000|2021-05-20 00:41:30|22.94|22.69|22.99|22.69|22.99|22.69|22.94|22.69|0
1621471370000|2021-05-20 00:42:50|22.97|22.67|22.99|22.69|22.99|22.69|22.97|22.67|0
1621471380000|2021-05-20 00:43:00|22.97|22.67|22.99|22.69|22.99|22.69|22.97|22.67|0
1621471390000|2021-05-20 00:43:10|22.97|22.67|22.99|22.69|22.99|22.69|22.97|22.67|0
1621471540000|2021-05-20 00:45:40|22.97|22.67|22.97|22.67|22.97|22.67|22.95|22.65|0
1621471550000|2021-05-20 00:45:50|22.99|22.69|22.99|22.69|22.99|22.69|22.99|22.69|0
1621471630000|2021-05-20 00:47:10|23|22.7|23.04|22.74|23.04|22.74|23|22.7|0
1621471670000|2021-05-20 00:47:50|23.07|22.79|23.07|22.77|23.09|22.79|23.05|22.75|0
1621471680000|2021-05-20 00:48:00|23.09|22.79|23.09|22.79|23.09|22.79|23.09|22.79|0
1621471690000|2021-05-20 00:48:10|23.07|22.77|23.05|22.75|23.07|22.77|23.05|22.75|0
1621471710000|2021-05-20 00:48:30|23.04|22.74|23.07|22.77|23.07|22.77|23.04|22.74|0
1621471720000|2021-05-20 00:48:40|23.09|22.79|23.05|22.75|23.09|22.79|23.05|22.75|0
1621471730000|2021-05-20 00:48:50|23.07|22.77|23.07|22.77|23.09|22.79|23.07|22.77|0
1621471740000|2021-05-20 00:49:00|23.09|22.79|23.09|22.79|23.09|22.79|23.09|22.79|0
1621471770000|2021-05-20 00:49:30|23.07|22.77|23.07|22.77|23.09|22.79|23.07|22.77|0
1621471780000|2021-05-20 00:49:40|23.09|22.79|23.09|22.79|23.09|22.79|23.07|22.77|0
1621471840000|2021-05-20 00:50:40|23.14|22.84|23.12|22.82|23.14|22.84|23.09|22.79|0
1621471860000|2021-05-20 00:51:00|23.09|22.79|23.12|22.82|23.14|22.84|23.09|22.79|0
1621471870000|2021-05-20 00:51:10|23.14|22.84|23.14|22.84|23.14|22.84|23.12|22.82|0
1621471890000|2021-05-20 00:51:30|23.12|22.82|23.12|22.82|23.12|22.82|23.12|22.82|0
1621471900000|2021-05-20 00:51:40|23.09|22.79|23.09|22.79|23.09|22.79|23.09|22.79|0
1621471920000|2021-05-20 00:52:00|23.12|22.82|23.12|22.82|23.12|22.82|23.09|22.79|0
1621471930000|2021-05-20 00:52:10|23.09|22.79|23.09|22.79|23.09|22.79|23.09|22.79|0
1621472150000|2021-05-20 00:55:50|23.12|22.82|23.14|22.84|23.14|22.84|23.12|22.82|0
1621472220000|2021-05-20 00:57:00|23.12|22.82|23.09|22.79|23.12|22.82|23.09|22.79|0
1621472360000|2021-05-20 00:59:20|23.12|22.82|23.09|22.79|23.12|22.82|23.09|22.79|0
1621472400000|2021-05-20 01:00:00|23.07|22.77|23.07|22.77|23.09|22.79|23.07|22.77|0
1621472410000|2021-05-20 01:00:10|23.05|22.75|23.05|22.75|23.05|22.75|23.05|22.75|0
1621472460000|2021-05-20 01:01:00|23.04|22.74|23.04|22.74|23.04|22.74|23.02|22.72|0
1621472500000|2021-05-20 01:01:40|22.99||23.04||23.04||22.99||0
1621472510000|2021-05-20 01:01:50|22.99|22.72|23.04|22.74|23.04|22.74|22.99|22.72|0
1621472520000|2021-05-20 01:02:00|22.99||23.04||23.04||22.99||0
1621472530000|2021-05-20 01:02:10|22.99||23.04||23.04||22.99||0
1621472640000|2021-05-20 01:04:00|23.09|22.79|23.09|22.79|23.09|22.79|23.09|22.79|0
1621472700000|2021-05-20 01:05:00|23.07|22.77|23.07|22.77|23.07|22.77|23.04|22.74|0
1621472710000|2021-05-20 01:05:10|23.05|22.75|23.05|22.75|23.05|22.75|23.05|22.75|0
1621472740000|2021-05-20 01:05:40|23.04|22.74|23.04|22.74|23.04|22.74|23.04|22.74|0
1621472770000|2021-05-20 01:06:10|23.09|22.79|23.09|22.79|23.09|22.79|23.09|22.79|0
1621472810000|2021-05-20 01:06:50|23.12|22.84|23.14|22.84|23.14|22.84|23.12|22.82|0
1621472820000|2021-05-20 01:07:00|23.12|22.82|23.12|22.82|23.12|22.82|23.09|22.79|0
1621472830000|2021-05-20 01:07:10|23.14|22.84|23.14|22.84|23.14|22.84|23.14|22.84|0
1621472850000|2021-05-20 01:07:30|23.17|22.87|23.17|22.87|23.17|22.87|23.14|22.84|0
1621472860000|2021-05-20 01:07:40|23.14|22.84|23.17|22.87|23.17|22.87|23.14|22.84|0
1621472870000|2021-05-20 01:07:50|23.14|22.84|23.19|22.89|23.19|22.89|23.14|22.84|0
1621472880000|2021-05-20 01:08:00|23.21|22.91|23.19|22.89|23.24|22.94|23.19|22.89|0
1621472890000|2021-05-20 01:08:10|23.21|22.91|23.24|22.94|23.24|22.94|23.19|22.89|0
1621472900000|2021-05-20 01:08:20|23.21|22.91|23.24|22.94|23.24|22.94|23.19|22.89|0
1621472910000|2021-05-20 01:08:30|23.21|22.91|23.19|22.89|23.24|22.94|23.19|22.89|0
1621472920000|2021-05-20 01:08:40|23.21|22.91|23.24|22.94|23.24|22.94|23.19|22.89|0
1621472940000|2021-05-20 01:09:00|23.21|22.91|23.19|22.94|23.21|22.94|23.19|22.89|0
1621472950000|2021-05-20 01:09:10|23.14|22.89|23.14|22.89|23.14|22.94|23.14|22.89|0
1621472960000|2021-05-20 01:09:20|23.19||23.14||23.19||23.14||0
1621472980000|2021-05-20 01:09:40|23.19||23.14||23.19||23.14||0
1621473010000|2021-05-20 01:10:10|23.19||23.19||23.19||23.19||0
1621473100000|2021-05-20 01:11:40|23.21|22.91|23.24|22.94|23.24|22.94|23.21|22.91|0
1621473110000|2021-05-20 01:11:50|23.21|22.91|23.21|22.91|23.21|22.91|23.19|22.89|0
1621473120000|2021-05-20 01:12:00|23.24|22.94|23.24|22.94|23.24|22.94|23.24|22.94|0
1621473160000|2021-05-20 01:12:40|23.21|22.91|23.21|22.91|23.21|22.91|23.19|22.89|0
1621473170000|2021-05-20 01:12:50|23.24|22.94|23.21|22.91|23.24|22.94|23.21|22.91|0
1621473200000|2021-05-20 01:13:20|23.24|22.94|23.24|22.94|23.24|22.94|23.24|22.94|0
1621473230000|2021-05-20 01:13:50|23.21|22.91|23.24|22.94|23.24|22.94|23.21|22.91|0
1621473250000|2021-05-20 01:14:10|23.26|22.96|23.26|22.96|23.26|22.96|23.26|22.96|0
1621473330000|2021-05-20 01:15:30|23.29|22.99|23.31|23.01|23.31|23.01|23.29|22.99|0
1621473360000|2021-05-20 01:16:00|23.34|23.04|23.36|23.06|23.36|23.06|23.34|23.04|0
1621473370000|2021-05-20 01:16:10|23.34|23.04|23.36|23.06|23.36|23.06|23.34|23.04|0
1621473410000|2021-05-20 01:16:50|23.34|23.04|23.36|23.06|23.36|23.06|23.31|23.01|0
1621473420000|2021-05-20 01:17:00|23.34|23.04|23.36|23.06|23.36|23.06|23.34|23.04|0
1621473430000|2021-05-20 01:17:10|23.34|23.04|23.36|23.06|23.36|23.06|23.31|23.01|0
1621473440000|2021-05-20 01:17:20|23.34|23.04|23.3|23|23.36|23.06|23.3|23|0
1621473450000|2021-05-20 01:17:30|23.31|23.01|23.31|23.01|23.31|23.01|23.31|23.01|0
1621473480000|2021-05-20 01:18:00|23.34|23.04|23.31|23.01|23.36|23.06|23.31|23.01|0
1621473510000|2021-05-20 01:18:30|23.33|23.03|23.34|23.04|23.34|23.04|23.33|23.03|0
1621473520000|2021-05-20 01:18:40|23.31|23.01|23.31|23.01|23.31|23.01|23.31|23.01|0
1621473530000|2021-05-20 01:18:50|23.34|23.04|23.36|23.06|23.36|23.06|23.34|23.04|0
1621473540000|2021-05-20 01:19:00|23.34|23.04|23.36|23.06|23.36|23.06|23.34|23.04|0
1621473550000|2021-05-20 01:19:10|23.34|23.04|23.36|23.06|23.36|23.06|23.34|23.04|0
1621473560000|2021-05-20 01:19:20|23.34|23.04|23.36|23.06|23.36|23.06|23.34|23.04|0
1621473570000|2021-05-20 01:19:30|23.34|23.04|23.34|23.04|23.34|23.04|23.34|23.04|0
1621473580000|2021-05-20 01:19:40|23.36|23.06|23.36|23.06|23.36|23.06|23.36|23.06|0
1621473610000|2021-05-20 01:20:10|23.38|23.08|23.41|23.11|23.41|23.11|23.38|23.08|0
1621473620000|2021-05-20 01:20:20|23.38|23.08|23.36|23.06|23.38|23.08|23.36|23.06|0
1621473700000|2021-05-20 01:21:40|23.33|23.03|23.33|23.03|23.33|23.03|23.33|23.03|0
1621473710000|2021-05-20 01:21:50|23.36|23.06|23.34|23.04|23.36|23.06|23.34|23.04|0
1621473720000|2021-05-20 01:22:00|23.33|23.03|23.34|23.04|23.36|23.06|23.33|23.03|0
1621473730000|2021-05-20 01:22:10|23.31|23.01|23.31|23.01|23.31|23.01|23.31|23.01|0
1621474110000|2021-05-20 01:28:30|23.36|23.06|23.36|23.06|23.36|23.06|23.36|23.06|0
1621474120000|2021-05-20 01:28:40|23.33|23.03|23.33|23.03|23.33|23.03|23.33|23.03|0
1621474140000|2021-05-20 01:29:00|23.31|23.01|23.31|23.01|23.31|23.01|23.31|23.01|0
1621474150000|2021-05-20 01:29:10|23.33|23.03|23.33|23.03|23.33|23.03|23.33|23.03|0
1621474160000|2021-05-20 01:29:20|23.36|23.06|23.36|23.06|23.36|23.06|23.36|23.06|0
1621474180000|2021-05-20 01:29:40|23.33|23.03|23.31|23.01|23.33|23.03|23.31|23.01|0
1621474190000|2021-05-20 01:29:50|23.33|23.03|23.36|23.06|23.36|23.06|23.33|23.03|0
1621474200000|2021-05-20 01:30:00|23.33|23.03|23.41|23.11|23.41|23.11|23.33|23.03|0
1621474240000|2021-05-20 01:30:40|23.38|23.08|23.36|23.06|23.38|23.08|23.36|23.06|0
1621474260000|2021-05-20 01:31:00|23.41|23.11|23.36|23.06|23.41|23.11|23.36|23.06|0
1621474330000|2021-05-20 01:32:10|23.33|23.03|23.36|23.06|23.36|23.06|23.33|23.03|0
1621474340000|2021-05-20 01:32:20|23.33|23.03|23.31|23.01|23.33|23.03|23.31|23.01|0
1621474400000|2021-05-20 01:33:20|23.33|23.03|23.36|23.06|23.36|23.06|23.33|23.03|0
1621474430000|2021-05-20 01:33:50|23.33|23.03|23.31|23.01|23.36|23.06|23.31|23.01|0
1621474520000|2021-05-20 01:35:20|23.28|22.98|23.26|22.96|23.28|22.98|23.26|22.96|0
1621474530000|2021-05-20 01:35:30|23.24|22.94|23.24|22.94|23.24|22.94|23.24|22.94|0
1621474540000|2021-05-20 01:35:40|23.26|22.96|23.24|22.94|23.26|22.96|23.24|22.94|0
1621474670000|2021-05-20 01:37:50|23.19|22.89|23.19|22.89|23.19|22.89|23.19|22.89|0
1621474700000|2021-05-20 01:38:20|23.16|22.86|23.19|22.89|23.19|22.89|23.14|22.84|0
1621474710000|2021-05-20 01:38:30|23.16|22.86|23.19|22.89|23.19|22.89|23.14|22.84|0
1621474720000|2021-05-20 01:38:40|23.16|22.86|23.19|22.89|23.19|22.89|23.14|22.84|0
1621474730000|2021-05-20 01:38:50|23.16|22.86|23.19|22.89|23.19|22.89|23.14|22.84|0
1621474740000|2021-05-20 01:39:00|23.16|22.86|23.19|22.89|23.19|22.89|23.16|22.86|0
1621474760000|2021-05-20 01:39:20|23.16|22.86|23.19|22.89|23.19|22.89|23.16|22.86|0
1621474770000|2021-05-20 01:39:30|23.16|22.86|23.16|22.86|23.16|22.86|23.14|22.84|0
1621474780000|2021-05-20 01:39:40|23.19|22.89|23.14|22.84|23.19|22.89|23.14|22.84|0
1621474800000|2021-05-20 01:40:00|23.16|22.86|23.19|22.89|23.19|22.89|23.16|22.86|0
1621474820000|2021-05-20 01:40:20|23.16|22.86|23.19|22.89|23.19|22.89|23.16|22.86|0
1621474860000|2021-05-20 01:41:00|23.16|22.86|23.14|22.84|23.16|22.86|23.14|22.84|0
1621474880000|2021-05-20 01:41:20|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1621474890000|2021-05-20 01:41:30|23.14|22.84|23.14|22.84|23.16|22.86|23.14|22.84|0
1621474900000|2021-05-20 01:41:40|23.16|22.86|23.16|22.86|23.16|22.86|23.14|22.84|0
1621474910000|2021-05-20 01:41:50|23.14|22.84|23.16|22.86|23.16|22.86|23.14|22.84|0
1621474920000|2021-05-20 01:42:00|23.14|22.84|23.14|22.84|23.16|22.86|23.14|22.84|0
1621474930000|2021-05-20 01:42:10|23.16|22.86|23.16|22.86|23.19|22.89|23.16|22.86|0
1621474940000|2021-05-20 01:42:20|23.14|22.84|23.14|22.84|23.14|22.84|23.14|22.84|0
1621474950000|2021-05-20 01:42:30|23.16|22.86|23.14|22.84|23.16|22.86|23.14|22.84|0
1621474960000|2021-05-20 01:42:40|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1621474970000|2021-05-20 01:42:50|23.14|22.84|23.14|22.84|23.14|22.84|23.14|22.84|0
1621475000000|2021-05-20 01:43:20|23.16|22.86|23.14|22.84|23.16|22.86|23.14|22.84|0
1621475020000|2021-05-20 01:43:40|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1621475030000|2021-05-20 01:43:50|23.14|22.84|23.16|22.86|23.16|22.86|23.14|22.84|0
1621475040000|2021-05-20 01:44:00|23.14|22.84|23.14|22.84|23.14|22.84|23.14|22.84|0
1621475050000|2021-05-20 01:44:10|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1621475060000|2021-05-20 01:44:20|23.14|22.84|23.16|22.86|23.16|22.86|23.14|22.84|0
1621475070000|2021-05-20 01:44:30|23.14|22.84|23.16|22.86|23.16|22.86|23.14|22.84|0
1621475090000|2021-05-20 01:44:50|23.14|22.84|23.16|22.86|23.16|22.86|23.14|22.84|0
1621475100000|2021-05-20 01:45:00|23.14|22.84|23.16|22.86|23.16|22.86|23.14|22.84|0
1621475120000|2021-05-20 01:45:20|23.14|22.84|23.14|22.84|23.16|22.86|23.14|22.84|0
1621475180000|2021-05-20 01:46:20|23.09|22.79|23.09|22.79|23.11|22.81|23.09|22.79|0
1621475190000|2021-05-20 01:46:30|23.11|22.84|23.09|22.79|23.14|22.84|23.09|22.79|0
1621475290000|2021-05-20 01:48:10|23.11|22.81|23.14|22.84|23.14|22.84|23.11|22.81|0
1621475300000|2021-05-20 01:48:20|23.11|22.81|23.09|22.79|23.11|22.81|23.09|22.79|0
1621475380000|2021-05-20 01:49:40|23.06|22.76|23.04|22.74|23.06|22.79|23.04|22.74|0
1621475430000|2021-05-20 01:50:30|23.09|22.79|23.09|22.79|23.09|22.79|23.09|22.79|0
1621475440000|2021-05-20 01:50:40|23.06|22.76|23.09|22.79|23.09|22.79|23.06|22.76|0
1621475450000|2021-05-20 01:50:50|23.06|22.76|23.09|22.79|23.09|22.79|23.04|22.74|0
1621475480000|2021-05-20 01:51:20|23.06|22.76|23.06|22.76|23.06|22.76|23.06|22.76|0
1621475490000|2021-05-20 01:51:30|23.09|22.79|23.09|22.79|23.09|22.79|23.09|22.79|0
1621475510000|2021-05-20 01:51:50|23.06|22.76|23.06|22.76|23.06|22.76|23.06|22.76|0
1621475530000|2021-05-20 01:52:10|23.09|22.79|23.06|22.76|23.09|22.79|23.04|22.74|0
1621475540000|2021-05-20 01:52:20|23.09|22.79|23.09|22.79|23.09|22.79|23.04|22.74|0
1621475570000|2021-05-20 01:52:50|23.06|22.76|23.06|22.76|23.06|22.76|23.06|22.76|0
1621475580000|2021-05-20 01:53:00|23.09|22.79|23.09|22.79|23.09|22.79|23.09|22.79|0
1621475630000|2021-05-20 01:53:50|23.06|22.76|23.09|22.79|23.09|22.79|23.04|22.74|0
1621475650000|2021-05-20 01:54:10|23.06|22.76|23.09|22.79|23.09|22.79|23.06|22.76|0
1621475660000|2021-05-20 01:54:20|23.06|22.76|23.06|22.76|23.06|22.76|23.06|22.76|0
1621475670000|2021-05-20 01:54:30|23.04|22.74|23.06|22.76|23.06|22.76|23.04|22.74|0
1621475680000|2021-05-20 01:54:40|23.04|22.74|23.04|22.74|23.04|22.74|23.04|22.74|0
1621475700000|2021-05-20 01:55:00|23.06|22.76|23.06|22.76|23.09|22.79|23.06|22.76|0
1621475710000|2021-05-20 01:55:10|23.09|22.79|23.09|22.79|23.09|22.79|23.09|22.79|0
1621475790000|2021-05-20 01:56:30|23.06|22.76|23.09|22.79|23.09|22.79|23.04|22.74|0
1621475800000|2021-05-20 01:56:40|23.06|22.76|23.06|22.76|23.09|22.79|23.06|22.76|0
1621475810000|2021-05-20 01:56:50|23.09|22.79|23.09|22.79|23.09|22.79|23.06|22.76|0
1621475820000|2021-05-20 01:57:00|23.06|22.76|23.04|22.74|23.06|22.76|23.04|22.74|0
1621475850000|2021-05-20 01:57:30|22.99||23.04||23.04||22.99||0
1621475950000|2021-05-20 01:59:10|23.06|22.76|23.09|22.79|23.09|22.79|23.06|22.76|0
1621475960000|2021-05-20 01:59:20|23.06|22.76|23.06|22.76|23.06|22.76|23.06|22.76|0
1621475970000|2021-05-20 01:59:30|23.09|22.79|23.09|22.79|23.09|22.79|23.09|22.79|0
1621475980000|2021-05-20 01:59:40|23.11|22.84|23.14|22.84|23.14|22.84|23.11|22.81|0
1621475990000|2021-05-20 01:59:50|23.11|22.81|23.11|22.81|23.11|22.81|23.09|22.79|0
1621476000000|2021-05-20 02:00:00|23.09|22.79|23.09|22.79|23.09|22.79|23.09|22.79|0
1621476010000|2021-05-20 02:00:10|23.11|22.81|23.14|22.84|23.14|22.84|23.11|22.81|0
1621476060000|2021-05-20 02:01:00|23.11|22.81|23.09|22.79|23.11|22.81|23.09|22.79|0
1621476110000|2021-05-20 02:01:50|23.11|22.84|23.09|22.79|23.11|22.84|23.09|22.79|0
1621476160000|2021-05-20 02:02:40|23.06|22.76|23.04|22.74|23.06|22.76|23.04|22.74|0
1621476170000|2021-05-20 02:02:50|23.06|22.76|23.09|22.79|23.09|22.79|23.06|22.76|0
1621476190000|2021-05-20 02:03:10||22.84||22.79||22.84||22.79|0
1621476340000|2021-05-20 02:05:40|23.06|22.76|23.06|22.76|23.09|22.79|23.06|22.76|0
1621476350000|2021-05-20 02:05:50|23.04|22.74|23.04|22.74|23.04|22.74|23.04|22.74|0
1621476450000|2021-05-20 02:07:30|23.06|22.76|23.04|22.74|23.06|22.76|23.04|22.74|0
1621476490000|2021-05-20 02:08:10|23.09|22.79|23.09|22.79|23.09|22.79|23.06|22.76|0
1621476500000|2021-05-20 02:08:20|23.11|22.81|23.11|22.81|23.11|22.81|23.09|22.79|0
1621476510000|2021-05-20 02:08:30|23.09|22.79|23.09|22.79|23.09|22.79|23.09|22.79|0
1621476540000|2021-05-20 02:09:00|23.11|22.81|23.09|22.79|23.14|22.84|23.09|22.79|0
1621476550000|2021-05-20 02:09:10|23.11|22.81|23.09|22.79|23.11|22.81|23.09|22.79|0
1621476560000|2021-05-20 02:09:20|23.11|22.81|23.11|22.81|23.11|22.81|23.09|22.79|0
1621476570000|2021-05-20 02:09:30|23.14|22.84|23.14|22.84|23.14|22.84|23.14|22.84|0
1621476620000|2021-05-20 02:10:20|23.11|22.81|23.09|22.79|23.11|22.81|23.09|22.79|0
1621476700000|2021-05-20 02:11:40|23.11|22.84|23.14|22.84|23.14|22.84|23.11|22.81|0
1621476790000|2021-05-20 02:13:10|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1621476810000|2021-05-20 02:13:30|23.14|22.84|23.16|22.86|23.16|22.86|23.14|22.84|0
1621476820000|2021-05-20 02:13:40|23.19|22.89|23.19|22.89|23.19|22.89|23.19|22.89|0
1621476830000|2021-05-20 02:13:50|23.16|22.86|23.14|22.84|23.16|22.86|23.14|22.84|0
1621476840000|2021-05-20 02:14:00|23.16|22.86|23.19|22.89|23.19|22.89|23.16|22.86|0
1621476910000|2021-05-20 02:15:10|23.16|22.86|23.19|22.89|23.19|22.89|23.16|22.86|0
1621476950000|2021-05-20 02:15:50|23.16|22.86|23.14|22.84|23.16|22.86|23.14|22.84|0
1621477060000|2021-05-20 02:17:40|23.19|22.89|23.19|22.89|23.19|22.89|23.16|22.86|0
1621477140000|2021-05-20 02:19:00|23.16|22.86|23.14|22.84|23.16|22.86|23.14|22.84|0
1621477150000|2021-05-20 02:19:10|23.16|22.86|23.19|22.89|23.19|22.89|23.16|22.86|0
1621477370000|2021-05-20 02:22:50|23.16|22.86|23.14|22.84|23.16|22.86|23.14|22.84|0
1621477380000|2021-05-20 02:23:00|23.16|22.86|23.14|22.84|23.16|22.86|23.14|22.84|0
1621477440000|2021-05-20 02:24:00|23.16|22.86|23.14|22.84|23.16|22.86|23.14|22.84|0
1621477560000|2021-05-20 02:26:00|23.16|22.89|23.19|22.89|23.19|22.89|23.16|22.86|0
1621477670000|2021-05-20 02:27:50|23.21|22.94|23.24|22.94|23.24|22.94|23.21|22.91|0
1621477690000|2021-05-20 02:28:10|23.23|22.93|23.23|22.93|23.23|22.93|23.23|22.93|0
1621477800000|2021-05-20 02:30:00|23.26|22.96|23.26|22.96|23.26|22.96|23.26|22.96|0
1621477850000|2021-05-20 02:30:50|23.24|22.94|23.24|22.94|23.24|22.94|23.24|22.94|0
1621477950000|2021-05-20 02:32:30|23.23|22.93|23.23|22.93|23.23|22.93|23.23|22.93|0
1621478010000|2021-05-20 02:33:30|23.24|22.94|23.24|22.94|23.24|22.94|23.24|22.94|0
1621478110000|2021-05-20 02:35:10|23.23|22.93|23.21|22.91|23.23|22.93|23.21|22.91|0
1621478130000|2021-05-20 02:35:30|23.23|22.93|23.19|22.89|23.23|22.93|23.19|22.89|0
1621478140000|2021-05-20 02:35:40|23.18|22.93|23.23|22.93|23.23|22.93|23.18|22.93|0
1621478160000|2021-05-20 02:36:00|23.21|22.91|23.23|22.93|23.23|22.93|23.21|22.91|0
1621478230000|2021-05-20 02:37:10|23.26|22.96|23.26|22.96|23.26|22.96|23.26|22.96|0
1621478240000|2021-05-20 02:37:20|23.24|22.94|23.24|22.94|23.24|22.94|23.24|22.94|0
1621478250000|2021-05-20 02:37:30|23.23|22.93|23.23|22.93|23.23|22.93|23.23|22.93|0
1621478290000|2021-05-20 02:38:10|23.24|22.94|23.24|22.94|23.24|22.94|23.24|22.94|0
1621478310000|2021-05-20 02:38:30|23.23|22.93|23.21|22.91|23.23|22.93|23.21|22.91|0
1621478320000|2021-05-20 02:38:40|23.19|22.89|23.19|22.89|23.19|22.89|23.19|22.89|0
1621478420000|2021-05-20 02:40:20|23.18|22.93|23.23|22.93|23.23|22.93|23.18|22.93|0
1621478440000|2021-05-20 02:40:40|23.21|22.91|23.21|22.91|23.21|22.91|23.21|22.91|0
1621478450000|2021-05-20 02:40:50|23.23|22.93|23.23|22.93|23.23|22.93|23.23|22.93|0
1621478470000|2021-05-20 02:41:10|23.21|22.91|23.19|22.89|23.21|22.91|23.19|22.89|0
1621478510000|2021-05-20 02:41:50|23.21|22.91|23.19|22.89|23.21|22.91|23.19|22.89|0
1621478660000|2021-05-20 02:44:20|23.16|22.86|23.14|22.84|23.16|22.86|23.14|22.84|0
1621478800000|2021-05-20 02:46:40|23.09|22.79|23.09|22.79|23.09|22.79|23.09|22.79|0
1621478810000|2021-05-20 02:46:50|23.11|22.81|23.09|22.79|23.11|22.81|23.09|22.79|0
1621478890000|2021-05-20 02:48:10|23.14|22.84|23.14|22.84|23.14|22.84|23.14|22.84|0
1621479010000|2021-05-20 02:50:10|23.11|22.81|23.11|22.81|23.11|22.81|23.11|22.81|0
1621479020000|2021-05-20 02:50:20|23.14|22.84|23.14|22.84|23.14|22.84|23.14|22.84|0
1621479060000|2021-05-20 02:51:00|23.11|22.81|23.14|22.84|23.14|22.84|23.11|22.81|0
1621479130000|2021-05-20 02:52:10|23.11|22.81|23.11|22.81|23.11|22.81|23.11|22.81|0
1621479140000|2021-05-20 02:52:20|23.14|22.84|23.14|22.84|23.14|22.84|23.14|22.84|0
1621479150000|2021-05-20 02:52:30|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1621479170000|2021-05-20 02:52:50|23.14|22.84|23.16|22.86|23.16|22.88|23.13|22.84|0
1621479180000|2021-05-20 02:53:00|23.14|22.84|23.14|22.84|23.14|22.84|23.14|22.84|0
1621479210000|2021-05-20 02:53:30|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1621479220000|2021-05-20 02:53:40|23.18|22.88|23.18|22.88|23.18|22.88|23.18|22.88|0
1621479230000|2021-05-20 02:53:50|23.16|22.86|23.14|22.84|23.18|22.88|23.14|22.84|0
1621479240000|2021-05-20 02:54:00|23.16|22.86|23.16|22.86|23.18|22.88|23.16|22.86|0
1621479250000|2021-05-20 02:54:10|23.14|22.84|23.18|22.88|23.18|22.88|23.13|22.84|0
1621479260000|2021-05-20 02:54:20|23.16|22.86|23.18|22.88|23.18|22.88|23.16|22.86|0
1621479300000|2021-05-20 02:55:00|23.16|22.86|23.16|22.86|23.16|22.88|23.13|22.84|0
1621479310000|2021-05-20 02:55:10|23.18|22.88|23.18|22.88|23.18|22.88|23.18|22.88|0
1621479410000|2021-05-20 02:56:50|23.16|22.86|23.14|22.84|23.16|22.86|23.14|22.84|0
1621479460000|2021-05-20 02:57:40||22.89||22.89||22.89||22.89|0
1621479540000|2021-05-20 02:59:00|23.16|22.91|23.19|22.94|23.19|22.94|23.16|22.91|0
1621479550000|2021-05-20 02:59:10|23.18|22.93|23.18|22.93|23.18|22.93|23.18|22.93|0
1621479580000|2021-05-20 02:59:40|23.19|22.94|23.19|22.94|23.19|22.94|23.19|22.94|0
1621479590000|2021-05-20 02:59:50|23.26|22.96|23.26|22.96|23.26|22.96|23.26|22.96|0
1621479600000|2021-05-20 03:00:00|23.23|22.93|23.23|22.93|23.23|22.93|23.23|22.93|0
1621479620000|2021-05-20 03:00:20|23.26|22.96|23.26|22.96|23.26|22.96|23.26|22.96|0
1621479650000|2021-05-20 03:00:50|23.28|22.98|23.28|22.98|23.31|23.01|23.28|22.98|0
1621479660000|2021-05-20 03:01:00|23.26|22.96|23.26|22.96|23.26|22.96|23.26|22.96|0
1621479700000|2021-05-20 03:01:40|23.28|23.03|23.28|23.03|23.28|23.03|23.28|23.03|0
1621479710000|2021-05-20 03:01:50|23.26|23.01|23.28|23.03|23.28|23.03|23.26|23.01|0
1621479720000|2021-05-20 03:02:00|23.26|23.01|23.28|23.03|23.28|23.03|23.26|23.01|0
1621479820000|2021-05-20 03:03:40||22.98||22.98||22.98||22.98|5
1621479860000|2021-05-20 03:04:20|23.26|22.96|23.23|22.93|23.26|22.96|23.23|22.93|0
1621480150000|2021-05-20 03:09:10|23.21|22.91|23.18|22.88|23.21|22.91|23.18|22.88|0
1621480360000|2021-05-20 03:12:40|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1621480620000|2021-05-20 03:17:00|23.14|22.84|23.11|22.81|23.14|22.84|23.11|22.81|0
1621480690000|2021-05-20 03:18:10|23.14|22.84|23.16|22.86|23.16|22.86|23.14|22.84|0
1621480700000|2021-05-20 03:18:20|23.14|22.84|23.11|22.81|23.14|22.84|23.11|22.81|0
1621480900000|2021-05-20 03:21:40|23.07|22.77|23.07|22.77|23.07|22.77|23.07|22.77|0
1621480920000|2021-05-20 03:22:00|23.06|22.76|23.06|22.76|23.06|22.76|23.06|22.76|0
1621481450000|2021-05-20 03:30:50|23.09|22.79|23.06|22.76|23.09|22.79|23.06|22.76|0
1621481480000|2021-05-20 03:31:20|23.09|22.79|23.09|22.79|23.09|22.79|23.09|22.79|0
1621481510000|2021-05-20 03:31:50|23.07|22.77|23.07|22.77|23.07|22.77|23.07|22.77|0
1621481520000|2021-05-20 03:32:00|23.06|22.76|23.06|22.76|23.09|22.79|23.06|22.76|0
1621481530000|2021-05-20 03:32:10|23.09|22.79|23.06|22.76|23.09|22.79|23.06|22.76|0
1621481580000|2021-05-20 03:33:00|23.04|22.74|23.04|22.74|23.04|22.74|23.04|22.74|0
1621481790000|2021-05-20 03:36:30|23.06|22.76|23.06|22.76|23.06|22.76|23.06|22.76|0
1621482090000|2021-05-20 03:41:30|23.04|22.74|23.04|22.74|23.04|22.74|23.04|22.74|0
1621482130000|2021-05-20 03:42:10|23.06|22.76|23.06|22.76|23.06|22.76|23.06|22.76|0
1621482300000|2021-05-20 03:45:00|23.04|22.74|23.06|22.76|23.06|22.76|23.04|22.74|0
1621482400000|2021-05-20 03:46:40|23.09|22.79|23.09|22.79|23.09|22.79|23.06|22.76|0
1621482780000|2021-05-20 03:53:00|23.06|22.76|23.06|22.76|23.09|22.79|23.06|22.76|0
1621482790000|2021-05-20 03:53:10|23.09|22.79|23.06|22.76|23.09|22.79|23.06|22.76|0
1621482800000|2021-05-20 03:53:20|23.09|22.79|23.06|22.76|23.09|22.79|23.06|22.76|0
1621482840000|2021-05-20 03:54:00|23.09|22.79|23.06|22.76|23.09|22.79|23.06|22.76|0
1621482850000|2021-05-20 03:54:10|23.09|22.79|23.06|22.76|23.09|22.79|23.06|22.76|0
1621482860000|2021-05-20 03:54:20|23.09|22.79|23.09|22.79|23.09|22.79|23.09|22.79|0
1621482870000|2021-05-20 03:54:30|23.06|22.76|23.06|22.76|23.09|22.79|23.06|22.76|0
1621483540000|2021-05-20 04:05:40|23.09|22.79|23.09|22.79|23.09|22.79|23.09|22.79|0
1621483570000|2021-05-20 04:06:10|23.06|22.76|23.06|22.76|23.06|22.76|23.06|22.76|0
1621483590000|2021-05-20 04:06:30|23.09|22.79|23.06|22.76|23.09|22.79|23.06|22.76|0
1621483600000|2021-05-20 04:06:40|23.09|22.79|23.09|22.79|23.09|22.79|23.09|22.79|0
1621483640000|2021-05-20 04:07:20|23.06|22.76|23.06|22.76|23.06|22.76|23.06|22.76|0
1621483880000|2021-05-20 04:11:20|23.04|22.74|23.04|22.74|23.04|22.74|23.04|22.74|0
1621484540000|2021-05-20 04:22:20|22.99||22.99||22.99||22.99||0
1621484700000|2021-05-20 04:25:00|22.98|22.73|22.96|22.71|22.98|22.73|22.96|22.71|0
1621484760000|2021-05-20 04:26:00|22.98|22.73|22.98|22.73|22.98|22.73|22.98|22.73|0
1621484940000|2021-05-20 04:29:00|22.96|22.71|22.96|22.71|22.96|22.71|22.96|22.71|0
1621485230000|2021-05-20 04:33:50|22.89|22.59|22.89|22.59|22.89|22.59|22.89|22.59|3
1621485250000|2021-05-20 04:34:10|22.92|22.62|22.92|22.62|22.92|22.62|22.92|22.62|0
1621485890000|2021-05-20 04:44:50|22.89|22.59|22.89|22.59|22.92|22.62|22.89|22.59|0
1621485900000|2021-05-20 04:45:00|22.92|22.62|22.92|22.62|22.92|22.62|22.89|22.59|0
1621485910000|2021-05-20 04:45:10|22.89|22.59|22.92|22.62|22.92|22.62|22.89|22.59|0
1621486180000|2021-05-20 04:49:40|22.89|22.59|22.92|22.62|22.92|22.62|22.89|22.59|0
1621486250000|2021-05-20 04:50:50|22.89|22.59|22.92|22.62|22.92|22.62|22.89|22.59|0
1621486320000|2021-05-20 04:52:00|22.89|22.59|22.92|22.62|22.92|22.62|22.89|22.59|0
1621486420000|2021-05-20 04:53:40|22.89|22.59|22.89|22.59|22.92|22.62|22.89|22.59|0
1621486430000|2021-05-20 04:53:50|22.92|22.62|22.89|22.59|22.92|22.62|22.89|22.59|0
1621486450000|2021-05-20 04:54:10|22.92|22.62|22.92|22.62|22.92|22.62|22.92|22.62|0
1621486460000|2021-05-20 04:54:20|22.89|22.59|22.89|22.59|22.92|22.62|22.89|22.59|0
1621486500000|2021-05-20 04:55:00|22.92|22.62|22.92|22.62|22.92|22.62|22.89|22.59|0
1621486510000|2021-05-20 04:55:10|22.89|22.59|22.89|22.59|22.89|22.59|22.89|22.59|0
1621486530000|2021-05-20 04:55:30|22.92|22.62|22.92|22.62|22.92|22.62|22.89|22.59|0
1621486590000|2021-05-20 04:56:30|22.89|22.59|22.89|22.59|22.89|22.59|22.89|22.59|0
1621486610000|2021-05-20 04:56:50|22.87|22.57|22.87|22.57|22.87|22.57|22.87|22.57|0
1621486810000|2021-05-20 05:00:10|22.89|22.59|22.92|22.62|22.92|22.62|22.89|22.59|0
1621486900000|2021-05-20 05:01:40|22.89|22.59|22.89|22.59|22.89|22.59|22.89|22.59|0
1621486910000|2021-05-20 05:01:50|22.92|22.62|22.87|22.57|22.92|22.62|22.87|22.57|0
1621486980000|2021-05-20 05:03:00|22.89|22.59|22.89|22.59|22.89|22.59|22.89|22.59|0
1621486990000|2021-05-20 05:03:10|22.92|22.62|22.92|22.62|22.92|22.62|22.92|22.62|0
1621487000000|2021-05-20 05:03:20|22.89|22.59|22.87|22.57|22.89|22.59|22.87|22.57|0
1621487020000|2021-05-20 05:03:40|22.89|22.59|22.89|22.59|22.92|22.62|22.87|22.57|0
1621487040000|2021-05-20 05:04:00|22.92|22.62|22.89|22.59|22.92|22.62|22.89|22.59|0
1621487050000|2021-05-20 05:04:10|22.92|22.62|22.92|22.62|22.92|22.62|22.92|22.62|0
1621487560000|2021-05-20 05:12:40|22.94|22.64|22.97|22.67|22.97|22.67|22.94|22.64|0
1621487600000|2021-05-20 05:13:20|22.94|22.64|22.97|22.67|22.97|22.67|22.94|22.64|0
1621488030000|2021-05-20 05:20:30|22.94|22.64|22.97|22.67|22.97|22.67|22.94|22.64|0
1621488100000|2021-05-20 05:21:40|22.94|22.64|22.97|22.67|22.97|22.67|22.94|22.64|0
1621488130000|2021-05-20 05:22:10|22.94|22.64|22.97|22.67|22.97|22.67|22.94|22.64|0
1621488150000|2021-05-20 05:22:30|22.96|22.66|22.96|22.66|22.96|22.66|22.94|22.64|0
1621488160000|2021-05-20 05:22:40|22.97|22.67|22.97|22.67|22.97|22.67|22.97|22.67|0
1621488210000|2021-05-20 05:23:30|22.94|22.64|22.94|22.64|22.94|22.64|22.94|22.64|0
1621488220000|2021-05-20 05:23:40|22.92|22.62|22.92|22.62|22.92|22.62|22.92|22.62|0
1621488280000|2021-05-20 05:24:40|22.96|22.71|22.96|22.71|22.96|22.71|22.96|22.71|0
1621488320000|2021-05-20 05:25:20|22.92|22.62|22.92|22.62|22.92|22.62|22.92|22.62|3
1621488640000|2021-05-20 05:30:40|22.89|22.59|22.87|22.57|22.89|22.59|22.87|22.57|0
1621488770000|2021-05-20 05:32:50|22.89|22.59|22.92|22.62|22.92|22.62|22.89|22.59|0
1621488830000|2021-05-20 05:33:50|22.89|22.59|22.89|22.59|22.89|22.59|22.89|22.59|3
1621488910000|2021-05-20 05:35:10|22.9|22.6|22.9|22.6|22.9|22.6|22.9|22.6|0
1621489170000|2021-05-20 05:39:30|22.89|22.59|22.89|22.59|22.89|22.59|22.89|22.59|0
1621489190000|2021-05-20 05:39:50|22.9|22.64|22.9|22.65|22.9|22.65|22.9|22.64|0
1621489200000|2021-05-20 05:40:00|22.89|22.64|22.89|22.64|22.89|22.64|22.89|22.64|0
1621489230000|2021-05-20 05:40:30|22.94||22.94||22.94||22.94||0
1621489310000|2021-05-20 05:41:50|22.89||22.89||22.89||22.89||0
1621489430000|2021-05-20 05:43:50|22.94||22.89||22.94||22.89||0
1621489570000|2021-05-20 05:46:10|22.94||22.89||22.94||22.89||0
1621489580000|2021-05-20 05:46:20|22.94|22.69|22.94|22.64|22.99|22.69|22.94|22.64|0
1621489590000|2021-05-20 05:46:30|22.89||22.89||22.89||22.89||0
1621489620000|2021-05-20 05:47:00|22.94||22.94||22.94||22.94||0
1621489810000|2021-05-20 05:50:10|||||||||1
1621490280000|2021-05-20 05:58:00|||||||||1
1621490400000|2021-05-20 06:00:00|22.9|22.65|22.9|22.65|22.9|22.65|22.9|22.65|0
1621490410000|2021-05-20 06:00:10|22.92|22.67|22.86|22.78|22.92|22.78|22.81|22.67|1
1621490420000|2021-05-20 06:00:20|22.92|22.67|22.81|22.73|22.92|22.73|22.81|22.67|4
1621490460000|2021-05-20 06:01:00|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1621490480000|2021-05-20 06:01:20|22.86|22.78|22.99|22.74|23.04|22.79|22.86|22.74|8
1621490600000|2021-05-20 06:03:20|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|0
1621490620000|2021-05-20 06:03:40|22.96|22.88|22.98|22.9|22.98|22.9|22.96|22.88|0
1621490690000|2021-05-20 06:04:50|22.97|22.89|22.95|22.87|22.97|22.89|22.95|22.87|1
1621490710000|2021-05-20 06:05:10|22.97|22.89|22.97|22.89|22.97|22.89|22.95|22.87|0
1621490830000|2021-05-20 06:07:10|||||||||10
1621490860000|2021-05-20 06:07:40|22.95|22.87|22.93|22.85|22.95|22.87|22.93|22.85|29
1621490880000|2021-05-20 06:08:00|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|31
1621490890000|2021-05-20 06:08:10|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1621490950000|2021-05-20 06:09:10|22.86|22.78|22.86|22.78|22.88|22.8|22.86|22.78|1
1621490970000|2021-05-20 06:09:30|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1621491030000|2021-05-20 06:10:30|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|7
1621491190000|2021-05-20 06:13:10|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|1
1621491220000|2021-05-20 06:13:40|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1621491360000|2021-05-20 06:16:00|||||||||1
1621491900000|2021-05-20 06:25:00|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1621491910000|2021-05-20 06:25:10|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1621492170000|2021-05-20 06:29:30|||||||||1
1621492260000|2021-05-20 06:31:00|||||||||37
1621492270000|2021-05-20 06:31:10|||||||||3
1621492300000|2021-05-20 06:31:40|22.81|22.73|22.83|22.75|22.83|22.75|22.81|22.73|6
1621492360000|2021-05-20 06:32:40|||||||||19
1621492370000|2021-05-20 06:32:50|||||||||6
1621492400000|2021-05-20 06:33:20|22.88|22.8|22.83|22.75|22.88|22.8|22.83|22.75|21
1621492410000|2021-05-20 06:33:30|||||||||5
1621492600000|2021-05-20 06:36:40|||||||||3
1621492630000|2021-05-20 06:37:10|||||||||2
1621492670000|2021-05-20 06:37:50|||||||||1
1621492690000|2021-05-20 06:38:10|||||||||4
1621492740000|2021-05-20 06:39:00|||||||||8
1621492920000|2021-05-20 06:42:00|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|1
1621493020000|2021-05-20 06:43:40|22.81|22.73|22.79|22.71|22.81|22.73|22.79|22.71|5
1621493040000|2021-05-20 06:44:00|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|1
1621493050000|2021-05-20 06:44:10|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1621493230000|2021-05-20 06:47:10|||||||||61
1621493240000|2021-05-20 06:47:20|||||||||9
1621493710000|2021-05-20 06:55:10|||||||||11
1621493720000|2021-05-20 06:55:20|||||||||8
1621493790000|2021-05-20 06:56:30|22.84|22.76|22.83|22.75|22.84|22.76|22.83|22.75|13
1621493800000|2021-05-20 06:56:40|||||||||2
1621493900000|2021-05-20 06:58:20|||||||||1
1621493980000|2021-05-20 06:59:40|22.84|22.76|22.84|22.76|22.84|22.76|22.83|22.75|0
1621494000000|2021-05-20 07:00:00|||||||||40
1621494010000|2021-05-20 07:00:10|||||||||4
1621494030000|2021-05-20 07:00:30|||||||||3
1621494040000|2021-05-20 07:00:40|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|94
1621494070000|2021-05-20 07:01:10|||||||||2
1621494080000|2021-05-20 07:01:20|22.84|22.76|22.81|22.73|22.84|22.76|22.79|22.71|12
1621494090000|2021-05-20 07:01:30|||||||||7
1621494100000|2021-05-20 07:01:40|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|3
1621494110000|2021-05-20 07:01:50|||||||||9
1621494120000|2021-05-20 07:02:00|||||||||2
1621494130000|2021-05-20 07:02:10|22.86|22.78|22.84|22.76|22.86|22.78|22.84|22.76|108
1621494140000|2021-05-20 07:02:20|||||||||6
1621494180000|2021-05-20 07:03:00|22.81|22.73|22.79|22.71|22.81|22.73|22.79|22.71|12
1621494190000|2021-05-20 07:03:10|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1621494210000|2021-05-20 07:03:30|22.79|22.71|22.79|22.71|22.81|22.73|22.79|22.71|0
1621494220000|2021-05-20 07:03:40|||||||||20
1621494230000|2021-05-20 07:03:50|22.76|22.68|22.74|22.66|22.76|22.68|22.74|22.66|16
1621494240000|2021-05-20 07:04:00|22.76|22.68|22.77|22.69|22.77|22.69|22.76|22.68|0
1621494250000|2021-05-20 07:04:10|22.74|22.66|22.77|22.69|22.79|22.71|22.74|22.66|0
1621494260000|2021-05-20 07:04:20|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1621494300000|2021-05-20 07:05:00|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|46
1621494310000|2021-05-20 07:05:10|22.76|22.68|22.74|22.66|22.79|22.71|22.74|22.66|14
1621494320000|2021-05-20 07:05:20|22.77|22.69|22.74|22.66|22.77|22.69|22.74|22.66|0
1621494330000|2021-05-20 07:05:30|22.77|22.69|22.74|22.66|22.77|22.69|22.74|22.66|1
1621494340000|2021-05-20 07:05:40|22.77|22.69|22.79|22.71|22.79|22.71|22.77|22.69|4
1621494350000|2021-05-20 07:05:50|22.77|22.69|22.77|22.69|22.79|22.71|22.77|22.69|0
1621494360000|2021-05-20 07:06:00|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1621494390000|2021-05-20 07:06:30|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|3
1621494400000|2021-05-20 07:06:40|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1621494430000|2021-05-20 07:07:10|22.82|22.74|22.82|22.74|22.84|22.76|22.82|22.74|4
1621494440000|2021-05-20 07:07:20|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1621494450000|2021-05-20 07:07:30|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|1
1621494460000|2021-05-20 07:07:40|22.79|22.71|22.82|22.74|22.82|22.74|22.79|22.71|0
1621494470000|2021-05-20 07:07:50|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1621494480000|2021-05-20 07:08:00|22.77|22.69|22.79|22.71|22.79|22.71|22.77|22.69|0
1621494560000|2021-05-20 07:09:20|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1621494570000|2021-05-20 07:09:30|22.79|22.71|22.79|22.71|22.82|22.74|22.79|22.71|0
1621494590000|2021-05-20 07:09:50|22.82|22.74|22.84|22.76|22.84|22.76|22.82|22.74|0
1621494600000|2021-05-20 07:10:00|22.82|22.74|22.79|22.71|22.84|22.76|22.79|22.71|0
1621494610000|2021-05-20 07:10:10|22.82|22.74|22.79|22.71|22.82|22.74|22.79|22.71|0
1621494670000|2021-05-20 07:11:10|22.84|22.76|22.79|22.71|22.84|22.76|22.79|22.71|14
1621494680000|2021-05-20 07:11:20|||||||||3
1621494700000|2021-05-20 07:11:40|22.82|22.74|22.82|22.74|22.84|22.76|22.82|22.74|34
1621494710000|2021-05-20 07:11:50|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1621494730000|2021-05-20 07:12:10|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|34
1621494750000|2021-05-20 07:12:30|22.74|22.66|22.77|22.69|22.77|22.69|22.74|22.66|46
1621494760000|2021-05-20 07:12:40|22.79|22.71|22.77|22.69|22.79|22.71|22.77|22.69|0
1621494770000|2021-05-20 07:12:50|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1621494790000|2021-05-20 07:13:10|22.72|22.64|22.69|22.61|22.72|22.64|22.69|22.61|19
1621494800000|2021-05-20 07:13:20|22.72|22.64|22.74|22.66|22.74|22.66|22.72|22.64|0
1621494810000|2021-05-20 07:13:30|22.77|22.69|22.74|22.66|22.77|22.69|22.74|22.66|1
1621494820000|2021-05-20 07:13:40|22.77|22.69|22.74|22.66|22.77|22.69|22.74|22.66|0
1621494830000|2021-05-20 07:13:50|22.77|22.69|22.79|22.71|22.79|22.71|22.74|22.66|0
1621494840000|2021-05-20 07:14:00|22.82|22.74|22.79|22.71|22.82|22.74|22.79|22.71|0
1621494870000|2021-05-20 07:14:30|||||||||4
1621494910000|2021-05-20 07:15:10|22.77|22.69|22.74|22.66|22.77|22.69|22.74|22.66|4
1621494920000|2021-05-20 07:15:20|22.77|22.69|22.77|22.69|22.77|22.69|22.74|22.66|6
1621494930000|2021-05-20 07:15:30|22.79|22.71|22.77|22.69|22.79|22.71|22.77|22.69|18
1621494950000|2021-05-20 07:15:50|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|8
1621495000000|2021-05-20 07:16:40|22.79|22.71|22.77|22.69|22.79|22.71|22.77|22.69|47
1621495010000|2021-05-20 07:16:50|22.79|22.71|22.77|22.69|22.79|22.71|22.75|22.67|7
1621495020000|2021-05-20 07:17:00|22.75|22.67|22.75|22.67|22.77|22.69|22.75|22.67|5
1621495040000|2021-05-20 07:17:20|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1621495050000|2021-05-20 07:17:30|22.75|22.67|22.74|22.66|22.75|22.67|22.74|22.66|0
1621495080000|2021-05-20 07:18:00|22.75|22.67|22.74|22.66|22.75|22.67|22.74|22.66|0
1621495090000|2021-05-20 07:18:10|22.75|22.67|22.74|22.66|22.75|22.67|22.74|22.66|0
1621495110000|2021-05-20 07:18:30|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|16
1621495150000|2021-05-20 07:19:10|22.69|22.61|22.65|22.57|22.69|22.61|22.65|22.57|31
1621495180000|2021-05-20 07:19:40|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|6
1621495190000|2021-05-20 07:19:50|22.67|22.59|22.68|22.6|22.7|22.62|22.67|22.59|2
1621495200000|2021-05-20 07:20:00|22.7|22.62|22.68|22.6|22.7|22.62|22.67|22.59|0
1621495210000|2021-05-20 07:20:10|22.7|22.62|22.68|22.6|22.7|22.62|22.67|22.59|0
1621495220000|2021-05-20 07:20:20|22.67|22.59|22.7|22.62|22.7|22.62|22.67|22.59|0
1621495240000|2021-05-20 07:20:40|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|5
1621495250000|2021-05-20 07:20:50|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1621495270000|2021-05-20 07:21:10|22.74|22.66|22.72|22.64|22.74|22.66|22.72|22.64|0
1621495280000|2021-05-20 07:21:20|22.74|22.66|22.74|22.66|22.74|22.66|22.72|22.64|0
1621495300000|2021-05-20 07:21:40|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|13
1621495310000|2021-05-20 07:21:50|22.69|22.61|22.65|22.57|22.69|22.61|22.65|22.57|6
1621495420000|2021-05-20 07:23:40|22.63|22.55|22.6|22.52|22.65|22.57|22.6|22.52|240
1621495440000|2021-05-20 07:24:00|22.63|22.55|22.6|22.52|22.65|22.57|22.6|22.52|38
1621495450000|2021-05-20 07:24:10|||||||||13
1621495460000|2021-05-20 07:24:20|22.63|22.55|22.65|22.57|22.65|22.57|22.6|22.52|73
1621495470000|2021-05-20 07:24:30|22.63|22.55|22.63|22.55|22.63|22.55|22.6|22.52|1
1621495480000|2021-05-20 07:24:40|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|0
1621495510000|2021-05-20 07:25:10|22.63|22.55|22.65|22.57|22.65|22.57|22.63|22.55|0
1621495550000|2021-05-20 07:25:50|22.7|22.62|22.65|22.57|22.7|22.62|22.65|22.57|26
1621495580000|2021-05-20 07:26:20|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|0
1621495590000|2021-05-20 07:26:30|22.7|22.62|22.7|22.62|22.7|22.62|22.68|22.6|0
1621495610000|2021-05-20 07:26:50|22.68|22.6|22.65|22.57|22.7|22.62|22.65|22.57|51
1621495630000|2021-05-20 07:27:10|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|11
1621495640000|2021-05-20 07:27:20|22.6|22.52|22.65|22.57|22.65|22.57|22.6|22.52|0
1621495740000|2021-05-20 07:29:00|22.63|22.55|22.65|22.57|22.65|22.57|22.63|22.55|8
1621495750000|2021-05-20 07:29:10|22.63|22.55|22.65|22.57|22.65|22.57|22.63|22.55|0
1621495790000|2021-05-20 07:29:50|22.68|22.6|22.65|22.57|22.68|22.6|22.65|22.57|0
1621495800000|2021-05-20 07:30:00|22.68|22.6|22.65|22.57|22.68|22.6|22.65|22.57|0
1621495830000|2021-05-20 07:30:30|22.63|22.55|22.65|22.57|22.65|22.57|22.63|22.55|0
1621495840000|2021-05-20 07:30:40|22.63|22.55|22.65|22.57|22.65|22.57|22.63|22.55|0
1621495850000|2021-05-20 07:30:50|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|22
1621495870000|2021-05-20 07:31:10|22.7|22.62|22.7|22.62|22.7|22.62|22.68|22.6|0
1621495880000|2021-05-20 07:31:20|22.68|22.6|22.65|22.57|22.68|22.6|22.65|22.57|2
1621495890000|2021-05-20 07:31:30|22.68|22.6|22.68|22.6|22.68|22.6|22.65|22.57|0
1621495900000|2021-05-20 07:31:40|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|0
1621495960000|2021-05-20 07:32:40|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|0
1621495980000|2021-05-20 07:33:00|22.65|22.57|22.68|22.6|22.68|22.6|22.65|22.57|3
1621495990000|2021-05-20 07:33:10|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|0
1621496000000|2021-05-20 07:33:20|22.68|22.6|22.68|22.6|22.68|22.6|22.65|22.57|0
1621496010000|2021-05-20 07:33:30|22.7|22.62|22.68|22.6|22.7|22.62|22.68|22.6|0
1621496020000|2021-05-20 07:33:40|22.7|22.62|22.7|22.62|22.7|22.62|22.68|22.6|0
1621496030000|2021-05-20 07:33:50|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|0
1621496040000|2021-05-20 07:34:00|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|0
1621496060000|2021-05-20 07:34:20|22.73|22.65|22.73|22.65|22.73|22.65|22.7|22.62|4
1621496070000|2021-05-20 07:34:30|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1621496080000|2021-05-20 07:34:40|22.7|22.62|22.7|22.62|22.75|22.67|22.7|22.62|77
1621496090000|2021-05-20 07:34:50|22.74|22.66|22.75|22.67|22.75|22.67|22.74|22.66|53
1621496110000|2021-05-20 07:35:10|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|20
1621496120000|2021-05-20 07:35:20|22.75|22.67|22.7|22.62|22.75|22.67|22.7|22.62|40
1621496150000|2021-05-20 07:35:50|22.73|22.65|22.7|22.62|22.73|22.65|22.7|22.62|4
1621496190000|2021-05-20 07:36:30|||||||||1
1621496200000|2021-05-20 07:36:40|22.73|22.65|22.75|22.67|22.75|22.67|22.73|22.65|0
1621496240000|2021-05-20 07:37:20|22.77|22.69|22.75|22.67|22.77|22.69|22.75|22.67|3
1621496250000|2021-05-20 07:37:30|22.77|22.69|22.75|22.67|22.77|22.69|22.75|22.67|0
1621496260000|2021-05-20 07:37:40|22.77|22.69|22.75|22.67|22.78|22.7|22.75|22.67|0
1621496290000|2021-05-20 07:38:10|22.78|22.7|22.78|22.7|22.78|22.7|22.75|22.67|0
1621496300000|2021-05-20 07:38:20|22.75|22.67|22.7|22.62|22.78|22.7|22.7|22.62|169
1621496310000|2021-05-20 07:38:30|22.75|22.67|22.7|22.62|22.75|22.67|22.7|22.62|76
1621496320000|2021-05-20 07:38:40|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|12
1621496370000|2021-05-20 07:39:30|22.73|22.65|22.75|22.67|22.75|22.67|22.73|22.65|25
1621496440000|2021-05-20 07:40:40|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|21
1621496490000|2021-05-20 07:41:30|22.82|22.74|22.82|22.74|22.83|22.75|22.8|22.72|2
1621496500000|2021-05-20 07:41:40|22.83|22.75|22.85|22.77|22.85|22.77|22.82|22.74|0
1621496520000|2021-05-20 07:42:00|||||||||86
1621496550000|2021-05-20 07:42:30|||||||||1
1621496560000|2021-05-20 07:42:40|22.83|22.75|22.85|22.77|22.85|22.77|22.8|22.72|110
1621496610000|2021-05-20 07:43:30|22.83|22.75|22.85|22.77|22.85|22.77|22.83|22.75|8
1621496630000|2021-05-20 07:43:50|||||||||15
1621496680000|2021-05-20 07:44:40|||||||||7
1621496690000|2021-05-20 07:44:50|||||||||40
1621496730000|2021-05-20 07:45:30|||||||||1
1621496750000|2021-05-20 07:45:50|||||||||1
1621496810000|2021-05-20 07:46:50|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|6
1621496820000|2021-05-20 07:47:00|22.81|22.73|22.81|22.73|22.81|22.73|22.8|22.72|0
1621496830000|2021-05-20 07:47:10|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|10
1621496900000|2021-05-20 07:48:20|22.86|22.78|22.86|22.78|22.86|22.78|22.85|22.77|30
1621496910000|2021-05-20 07:48:30|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|0
1621496930000|2021-05-20 07:48:50|22.86|22.78|22.85|22.77|22.86|22.78|22.85|22.77|0
1621496990000|2021-05-20 07:49:50|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1621497000000|2021-05-20 07:50:00|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|1
1621497030000|2021-05-20 07:50:30|||||||||41
1621497040000|2021-05-20 07:50:40|22.86|22.78|22.85|22.77|22.86|22.78|22.85|22.77|0
1621497050000|2021-05-20 07:50:50|22.86|22.78|22.9|22.82|22.9|22.82|22.85|22.77|35
1621497200000|2021-05-20 07:53:20|22.86|22.78|22.85|22.77|22.86|22.78|22.85|22.77|49
1621497270000|2021-05-20 07:54:30|22.8|22.72|22.83|22.75|22.83|22.75|22.8|22.72|7
1621497280000|2021-05-20 07:54:40|22.85|22.77|22.85|22.77|22.85|22.77|22.8|22.72|0
1621497350000|2021-05-20 07:55:50|22.88|22.8|22.88|22.8|22.9|22.82|22.88|22.8|9
1621497360000|2021-05-20 07:56:00|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|0
1621497400000|2021-05-20 07:56:40|22.9|22.82|22.9|22.82|22.9|22.82|22.88|22.8|5
1621497410000|2021-05-20 07:56:50|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|1
1621497430000|2021-05-20 07:57:10|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|0
1621497460000|2021-05-20 07:57:40|22.88|22.8|22.9|22.82|22.9|22.82|22.88|22.8|12
1621497480000|2021-05-20 07:58:00|22.88|22.8|22.88|22.8|22.9|22.82|22.88|22.8|0
1621497490000|2021-05-20 07:58:10|22.9|22.82|22.85|22.77|22.9|22.82|22.85|22.77|1
1621497610000|2021-05-20 08:00:10|22.88|22.8|22.88|22.8|22.88|22.8|22.85|22.77|22
1621497620000|2021-05-20 08:00:20|22.85|22.77|22.88|22.8|22.88|22.8|22.85|22.77|0
1621497630000|2021-05-20 08:00:30|22.85|22.77|22.85|22.77|22.88|22.8|22.85|22.77|0
1621497780000|2021-05-20 08:03:00|22.88|22.8|22.9|22.82|22.9|22.82|22.88|22.8|5
1621497800000|2021-05-20 08:03:20|22.86|22.78|22.85|22.77|22.86|22.78|22.85|22.77|17
1621497810000|2021-05-20 08:03:30|22.88|22.8|22.85|22.77|22.9|22.82|22.85|22.77|0
1621497850000|2021-05-20 08:04:10|22.88|22.8|22.88|22.8|22.88|22.8|22.85|22.77|0
1621497860000|2021-05-20 08:04:20|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|0
1621497900000|2021-05-20 08:05:00|22.83|22.75|22.83|22.75|22.85|22.77|22.83|22.75|128
1621497910000|2021-05-20 08:05:10|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1621497990000|2021-05-20 08:06:30|22.8|22.72|22.81|22.73|22.81|22.73|22.8|22.72|5
1621498000000|2021-05-20 08:06:40|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1621498010000|2021-05-20 08:06:50|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1621498100000|2021-05-20 08:08:20|22.83|22.75|22.81|22.73|22.85|22.77|22.81|22.73|126
1621498110000|2021-05-20 08:08:30|||||||||1
1621498160000|2021-05-20 08:09:20|22.78|22.7|22.81|22.73|22.81|22.73|22.76|22.68|32
1621498220000|2021-05-20 08:10:20|||||||||10
1621498370000|2021-05-20 08:12:50|||||||||1
1621498380000|2021-05-20 08:13:00|22.79|22.71|22.78|22.7|22.79|22.71|22.76|22.68|31
1621498390000|2021-05-20 08:13:10|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1621498410000|2021-05-20 08:13:30|22.78|22.7|22.78|22.7|22.78|22.7|22.76|22.68|0
1621498420000|2021-05-20 08:13:40|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1621498450000|2021-05-20 08:14:10|||||||||50
1621498460000|2021-05-20 08:14:20|22.79|22.71|22.81|22.73|22.81|22.73|22.79|22.71|0
1621498470000|2021-05-20 08:14:30|22.79|22.71|22.79|22.71|22.79|22.71|22.76|22.68|2
1621498480000|2021-05-20 08:14:40|22.76|22.68|22.79|22.71|22.79|22.71|22.76|22.68|0
1621498490000|2021-05-20 08:14:50|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1621498500000|2021-05-20 08:15:00|22.78|22.7|22.81|22.73|22.81|22.73|22.78|22.7|0
1621498540000|2021-05-20 08:15:40|22.78|22.7|22.76|22.68|22.78|22.7|22.76|22.68|79
1621498570000|2021-05-20 08:16:10|22.78|22.7|22.76|22.68|22.78|22.7|22.76|22.68|0
1621498580000|2021-05-20 08:16:20|22.78|22.7|22.76|22.68|22.78|22.7|22.76|22.68|0
1621498600000|2021-05-20 08:16:40|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1621498610000|2021-05-20 08:16:50|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1621498660000|2021-05-20 08:17:40|22.78|22.7|22.81|22.73|22.81|22.73|22.78|22.7|2
1621498680000|2021-05-20 08:18:00|22.78|22.7|22.76|22.68|22.78|22.7|22.76|22.68|0
1621498800000|2021-05-20 08:20:00|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|20
1621498810000|2021-05-20 08:20:10|22.76|22.68|22.78|22.7|22.78|22.7|22.76|22.68|0
1621498820000|2021-05-20 08:20:20|22.76|22.68|22.76|22.68|22.78|22.7|22.76|22.68|0
1621498880000|2021-05-20 08:21:20|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1621498890000|2021-05-20 08:21:30|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1621498920000|2021-05-20 08:22:00|22.78|22.7|22.76|22.68|22.78|22.7|22.76|22.68|10
1621498930000|2021-05-20 08:22:10|22.78|22.7|22.81|22.73|22.81|22.73|22.78|22.7|0
1621498960000|2021-05-20 08:22:40|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1621498970000|2021-05-20 08:22:50|22.81|22.73|22.81|22.73|22.83|22.75|22.81|22.73|0
1621498980000|2021-05-20 08:23:00|22.83|22.75|22.86|22.78|22.86|22.78|22.83|22.75|0
1621499000000|2021-05-20 08:23:20|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1621499010000|2021-05-20 08:23:30|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1621499090000|2021-05-20 08:24:50|||||||||2
1621499100000|2021-05-20 08:25:00|||||||||1
1621499140000|2021-05-20 08:25:40|22.88|22.8|22.86|22.78|22.88|22.8|22.86|22.78|0
1621499150000|2021-05-20 08:25:50|22.88|22.8|22.86|22.78|22.88|22.8|22.86|22.78|0
1621499160000|2021-05-20 08:26:00|22.88|22.8|22.88|22.8|22.88|22.8|22.86|22.78|0
1621499170000|2021-05-20 08:26:10|22.86|22.78|22.91|22.83|22.91|22.83|22.86|22.78|0
1621499180000|2021-05-20 08:26:20|22.9|22.82|22.91|22.83|22.91|22.83|22.9|22.82|0
1621499200000|2021-05-20 08:26:40|22.93|22.85|22.95|22.87|22.95|22.87|22.93|22.85|1
1621499210000|2021-05-20 08:26:50|||||||||1
1621499260000|2021-05-20 08:27:40|22.98|22.9|23|22.92|23|22.92|22.98|22.9|4
1621499270000|2021-05-20 08:27:50|22.98|22.9|22.96|22.88|22.98|22.9|22.96|22.88|9
1621499280000|2021-05-20 08:28:00|22.98|22.9|22.96|22.88|22.98|22.9|22.96|22.88|0
1621499290000|2021-05-20 08:28:10|23|22.92|23|22.92|23|22.92|23|22.92|2
1621499400000|2021-05-20 08:30:00|||||||||11
1621499430000|2021-05-20 08:30:30|||||||||1
1621499440000|2021-05-20 08:30:40|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|5
1621499450000|2021-05-20 08:30:50|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|13
1621499460000|2021-05-20 08:31:00|22.93|22.85|22.93|22.85|22.93|22.85|22.9|22.82|1
1621499470000|2021-05-20 08:31:10|22.9|22.82|22.95|22.87|22.95|22.87|22.9|22.82|5
1621499480000|2021-05-20 08:31:20|||||||||55
1621499490000|2021-05-20 08:31:30|22.93|22.85|22.9|22.82|22.93|22.85|22.9|22.82|1
1621499520000|2021-05-20 08:32:00|22.91|22.83|22.9|22.82|22.93|22.85|22.9|22.82|0
1621499570000|2021-05-20 08:32:50|||||||||4
1621499640000|2021-05-20 08:34:00|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|0
1621499650000|2021-05-20 08:34:10|22.93|22.85|22.95|22.87|22.96|22.88|22.93|22.85|0
1621499660000|2021-05-20 08:34:20|22.96|22.88|22.96|22.88|22.98|22.9|22.96|22.88|0
1621499670000|2021-05-20 08:34:30|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|0
1621499700000|2021-05-20 08:35:00|22.98|22.9|22.96|22.88|22.98|22.9|22.96|22.88|0
1621499710000|2021-05-20 08:35:10|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|0
1621499750000|2021-05-20 08:35:50|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|0
1621499770000|2021-05-20 08:36:10|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|0
1621499780000|2021-05-20 08:36:20|22.96|22.88|22.95|22.87|22.96|22.88|22.95|22.87|0
1621499810000|2021-05-20 08:36:50|22.98|22.9|22.96|22.88|23|22.92|22.95|22.87|256
1621499820000|2021-05-20 08:37:00|22.98|22.9|23|22.92|23|22.92|22.96|22.88|25
1621499830000|2021-05-20 08:37:10|23.05|22.97|23|22.92|23.05|22.97|23|22.92|20
1621499880000|2021-05-20 08:38:00|23.05|22.97|23.05|22.97|23.05|22.97|23.03|22.95|5
1621499890000|2021-05-20 08:38:10|23.03|22.95|23.05|22.97|23.05|22.97|23|22.92|27
1621499900000|2021-05-20 08:38:20|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1621499910000|2021-05-20 08:38:30|23.08|23|23.08|23|23.1|23.02|23.05|22.97|10
1621499920000|2021-05-20 08:38:40|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1621499940000|2021-05-20 08:39:00|23.08|23|23.08|23|23.08|23|23.05|22.97|25
1621499950000|2021-05-20 08:39:10|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1621499960000|2021-05-20 08:39:20|23.08|23|23.08|23|23.1|23.02|23.08|23|0
1621499970000|2021-05-20 08:39:30|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|21
1621499980000|2021-05-20 08:39:40|23|22.92|23|22.92|23|22.92|23|22.92|22
1621500010000|2021-05-20 08:40:10|23.01|22.93|23|22.92|23.01|22.93|23|22.92|4
1621500020000|2021-05-20 08:40:20|||||||||6
1621500030000|2021-05-20 08:40:30|22.98|22.9|23|22.92|23|22.92|22.98|22.9|10
1621500040000|2021-05-20 08:40:40|22.98|22.9|22.98|22.9|23|22.92|22.98|22.9|0
1621500050000|2021-05-20 08:40:50|23|22.92|22.96|22.88|23|22.92|22.96|22.88|0
1621500060000|2021-05-20 08:41:00|||||||||5
1621500080000|2021-05-20 08:41:20|||||||||5
1621500090000|2021-05-20 08:41:30|22.98|22.9|22.96|22.88|23.01|22.93|22.96|22.88|28
1621500100000|2021-05-20 08:41:40|22.98|22.9|23.01|22.93|23.01|22.93|22.96|22.88|0
1621500110000|2021-05-20 08:41:50|22.98|22.9|22.98|22.9|23.01|22.93|22.98|22.9|0
1621500120000|2021-05-20 08:42:00|22.96|22.88|23.01|22.93|23.01|22.93|22.96|22.88|15
1621500170000|2021-05-20 08:42:50|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1621500180000|2021-05-20 08:43:00|23.05|22.97|23.05|22.97|23.06|22.98|23.05|22.97|0
1621500260000|2021-05-20 08:44:20|23.03|22.95|23.03|22.95|23.03|22.95|23.01|22.93|46
1621500270000|2021-05-20 08:44:30|23.05|22.97|23.05|22.97|23.05|22.97|23.03|22.95|10
1621500280000|2021-05-20 08:44:40|23.03|22.95|23.05|22.97|23.05|22.97|23.03|22.95|0
1621500320000|2021-05-20 08:45:20|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|13
1621500330000|2021-05-20 08:45:30|23.05|22.97|23.03|22.95|23.05|22.97|23.01|22.93|1
1621500340000|2021-05-20 08:45:40|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1621500350000|2021-05-20 08:45:50|23.03|22.95|23.05|22.97|23.05|22.97|23.03|22.95|0
1621500370000|2021-05-20 08:46:10|23.03|22.95|23.01|22.93|23.05|22.97|23.01|22.93|17
1621500380000|2021-05-20 08:46:20|23.05|22.97|23.05|22.97|23.05|22.97|23.03|22.95|13
1621500390000|2021-05-20 08:46:30|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1621500400000|2021-05-20 08:46:40|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1621500410000|2021-05-20 08:46:50|23.03|22.95|23.01|22.93|23.03|22.95|23.01|22.93|7
1621500420000|2021-05-20 08:47:00|23.03|22.95|23.03|22.95|23.03|22.95|23.01|22.93|0
1621500430000|2021-05-20 08:47:10|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1621500470000|2021-05-20 08:47:50|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|80
1621500480000|2021-05-20 08:48:00|23.06|22.98|23.1|23.02|23.1|23.02|23.06|22.98|0
1621500490000|2021-05-20 08:48:10|23.08|23|23.1|23.02|23.1|23.02|23.08|23|1
1621500520000|2021-05-20 08:48:40|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1621500530000|2021-05-20 08:48:50|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1621500550000|2021-05-20 08:49:10|23.15|23.07|23.13|23.05|23.15|23.07|23.1|23.02|5
1621500560000|2021-05-20 08:49:20|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|1
1621500590000|2021-05-20 08:49:50|23.13|23.05|23.1|23.02|23.13|23.05|23.1|23.02|0
1621500600000|2021-05-20 08:50:00|23.13|23.05|23.15|23.07|23.15|23.07|23.1|23.02|0
1621500610000|2021-05-20 08:50:10|23.13|23.05|23.15|23.07|23.15|23.07|23.13|23.05|0
1621500640000|2021-05-20 08:50:40|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|94
1621500650000|2021-05-20 08:50:50|23.23|23.15|23.2|23.12|23.25|23.17|23.2|23.12|10
1621500660000|2021-05-20 08:51:00|23.22|23.14|23.23|23.15|23.23|23.15|23.2|23.12|1
1621500670000|2021-05-20 08:51:10|23.25|23.17|23.25|23.17|23.25|23.17|23.25|23.17|0
1621500680000|2021-05-20 08:51:20|23.3|23.22|23.3|23.22|23.3|23.22|23.3|23.22|2
1621500690000|2021-05-20 08:51:30|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|0
1621500700000|2021-05-20 08:51:40|23.3|23.22|23.3|23.22|23.3|23.22|23.3|23.22|0
1621500710000|2021-05-20 08:51:50|||||||||50
1621500730000|2021-05-20 08:52:10|23.29|23.21|23.29|23.21|23.3|23.22|23.29|23.21|0
1621500740000|2021-05-20 08:52:20|23.25|23.17|23.3|23.22|23.3|23.22|23.25|23.17|2
1621500750000|2021-05-20 08:52:30|23.27|23.19|23.3|23.22|23.3|23.22|23.27|23.19|15
1621500770000|2021-05-20 08:52:50|23.28|23.2|23.3|23.22|23.3|23.22|23.25|23.17|7
1621500780000|2021-05-20 08:53:00|23.28|23.2|23.25|23.17|23.28|23.2|23.25|23.17|20
1621500800000|2021-05-20 08:53:20|23.2|23.12|23.2|23.12|23.25|23.17|23.2|23.12|23
1621500810000|2021-05-20 08:53:30|||||||||2
1621500830000|2021-05-20 08:53:50|23.18|23.1|23.18|23.1|23.18|23.1|23.15|23.07|8
1621500840000|2021-05-20 08:54:00|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1621500850000|2021-05-20 08:54:10|||||||||8
1621500880000|2021-05-20 08:54:40|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|27
1621500890000|2021-05-20 08:54:50|||||||||2
1621500910000|2021-05-20 08:55:10|23.15|23.07|23.18|23.1|23.18|23.1|23.15|23.07|2
1621500920000|2021-05-20 08:55:20|23.15|23.07|23.18|23.1|23.18|23.1|23.15|23.07|0
1621500930000|2021-05-20 08:55:30|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1621500950000|2021-05-20 08:55:50|||||||||1
1621500980000|2021-05-20 08:56:20|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1621500990000|2021-05-20 08:56:30|23.15|23.07|23.18|23.1|23.2|23.12|23.15|23.07|0
1621501000000|2021-05-20 08:56:40|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1621501020000|2021-05-20 08:57:00|||||||||17
1621501030000|2021-05-20 08:57:10|23.23|23.15|23.2|23.12|23.23|23.15|23.2|23.12|1
1621501050000|2021-05-20 08:57:30|||||||||1
1621501090000|2021-05-20 08:58:10|||||||||4
1621501120000|2021-05-20 08:58:40|23.23|23.15|23.2|23.12|23.23|23.15|23.2|23.12|0
1621501140000|2021-05-20 08:59:00|23.18|23.1|23.15|23.07|23.18|23.1|23.15|23.07|10
1621501190000|2021-05-20 08:59:50|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1621501200000|2021-05-20 09:00:00|23.15|23.07|23.15|23.07|23.2|23.12|23.15|23.07|0
1621501240000|2021-05-20 09:00:40|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|14
1621501250000|2021-05-20 09:00:50|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1621501310000|2021-05-20 09:01:50|23.2|23.12|23.15|23.07|23.2|23.12|23.15|23.07|73
1621501320000|2021-05-20 09:02:00|23.17|23.09|23.15|23.07|23.18|23.1|23.15|23.07|0
1621501340000|2021-05-20 09:02:20|23.18|23.1|23.15|23.07|23.18|23.1|23.15|23.07|0
1621501370000|2021-05-20 09:02:50|23.18|23.1|23.15|23.07|23.18|23.1|23.15|23.07|0
1621501380000|2021-05-20 09:03:00|23.18|23.1|23.15|23.07|23.18|23.1|23.15|23.07|0
1621501440000|2021-05-20 09:04:00|23.18|23.1|23.15|23.07|23.18|23.1|23.15|23.07|0
1621501510000|2021-05-20 09:05:10|23.18|23.1|23.2|23.12|23.2|23.12|23.18|23.1|141
1621501530000|2021-05-20 09:05:30|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|14
1621501540000|2021-05-20 09:05:40|23.2|23.12|23.15|23.07|23.2|23.12|23.15|23.07|28
1621501570000|2021-05-20 09:06:10|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1621501590000|2021-05-20 09:06:30|23.13|23.05|23.15|23.07|23.15|23.07|23.13|23.05|2
1621501610000|2021-05-20 09:06:50|23.13|23.05|23.15|23.07|23.15|23.07|23.13|23.05|0
1621501620000|2021-05-20 09:07:00|23.13|23.05|23.1|23.02|23.15|23.07|23.1|23.02|24
1621501640000|2021-05-20 09:07:20|||||||||4
1621501650000|2021-05-20 09:07:30|||||||||1
1621501820000|2021-05-20 09:10:20|23.08|23|23.08|23|23.08|23|23.08|23|4
1621501850000|2021-05-20 09:10:50|23.1|23.02|23.1|23.02|23.1|23.02|23.08|23|0
1621501860000|2021-05-20 09:11:00|23.08|23|23.1|23.02|23.1|23.02|23.08|23|0
1621501870000|2021-05-20 09:11:10|23.08|23|23.1|23.02|23.1|23.02|23.08|23|0
1621502090000|2021-05-20 09:14:50|23.08|23|23.06|22.98|23.08|23|23.06|22.98|37
1621502100000|2021-05-20 09:15:00|23.08|23|23.08|23|23.08|23|23.08|23|0
1621502110000|2021-05-20 09:15:10|23.06|22.98|23.06|22.98|23.08|23|23.06|22.98|0
1621502120000|2021-05-20 09:15:20|23.08|23|23.06|22.98|23.08|23|23.06|22.98|0
1621502130000|2021-05-20 09:15:30|23.08|23|23.06|22.98|23.08|23|23.06|22.98|0
1621502140000|2021-05-20 09:15:40|23.08|23|23.1|23.02|23.1|23.02|23.06|22.98|0
1621502150000|2021-05-20 09:15:50|23.08|23|23.1|23.02|23.1|23.02|23.08|23|0
1621502260000|2021-05-20 09:17:40|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|5
1621502270000|2021-05-20 09:17:50|23.1|23.02|23.13|23.05|23.13|23.05|23.1|23.02|10
1621502280000|2021-05-20 09:18:00|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1621502520000|2021-05-20 09:22:00|23.18|23.1|23.2|23.12|23.2|23.12|23.18|23.1|0
1621502530000|2021-05-20 09:22:10|||||||||140
1621502540000|2021-05-20 09:22:20|23.23|23.15|23.25|23.17|23.25|23.17|23.23|23.15|58
1621502560000|2021-05-20 09:22:40|23.3|23.22|23.3|23.22|23.3|23.22|23.3|23.22|134
1621502580000|2021-05-20 09:23:00|23.34|23.26|23.34|23.26|23.34|23.26|23.34|23.26|2
1621502590000|2021-05-20 09:23:10|23.3|23.22|23.3|23.22|23.3|23.22|23.3|23.22|124
1621502600000|2021-05-20 09:23:20|23.32|23.24|23.35|23.27|23.35|23.27|23.32|23.24|24
1621502610000|2021-05-20 09:23:30|23.34|23.26|23.35|23.27|23.37|23.29|23.34|23.26|6
1621502620000|2021-05-20 09:23:40|23.37|23.29|23.39|23.31|23.39|23.31|23.35|23.27|7
1621502630000|2021-05-20 09:23:50|23.4|23.32|23.37|23.29|23.4|23.32|23.35|23.27|0
1621502640000|2021-05-20 09:24:00|23.35|23.27|23.35|23.27|23.35|23.27|23.35|23.27|0
1621502670000|2021-05-20 09:24:30|23.37|23.29|23.39|23.31|23.39|23.31|23.37|23.29|0
1621502680000|2021-05-20 09:24:40|23.4|23.32|23.4|23.32|23.4|23.32|23.39|23.31|0
1621502690000|2021-05-20 09:24:50|23.39|23.31|23.44|23.36|23.44|23.36|23.39|23.31|0
1621502700000|2021-05-20 09:25:00|||||||||7
1621502710000|2021-05-20 09:25:10|23.47|23.39|23.47|23.39|23.47|23.39|23.44|23.36|9
1621502720000|2021-05-20 09:25:20|23.44|23.36|23.44|23.36|23.47|23.39|23.44|23.36|0
1621502730000|2021-05-20 09:25:30|||||||||150
1621502740000|2021-05-20 09:25:40|||||||||1
1621502780000|2021-05-20 09:26:20|23.47|23.39|23.47|23.39|23.49|23.41|23.47|23.39|15
1621502800000|2021-05-20 09:26:40|23.44|23.36|23.44|23.36|23.47|23.39|23.44|23.36|0
1621502830000|2021-05-20 09:27:10|23.42|23.34|23.4|23.32|23.42|23.34|23.4|23.32|18
1621502840000|2021-05-20 09:27:20|23.39|23.31|23.39|23.31|23.4|23.32|23.39|23.31|0
1621502880000|2021-05-20 09:28:00|23.37|23.29|23.34|23.26|23.37|23.29|23.3|23.22|103
1621502890000|2021-05-20 09:28:10|23.32|23.24|23.34|23.26|23.34|23.26|23.32|23.24|0
1621502900000|2021-05-20 09:28:20|23.35|23.27|23.35|23.27|23.35|23.27|23.34|23.26|0
1621502910000|2021-05-20 09:28:30|23.34|23.26|23.34|23.26|23.35|23.27|23.34|23.26|0
1621502920000|2021-05-20 09:28:40|23.35|23.27|23.34|23.26|23.35|23.27|23.34|23.26|0
1621502930000|2021-05-20 09:28:50|23.35|23.27|23.34|23.26|23.35|23.27|23.34|23.26|0
1621502940000|2021-05-20 09:29:00|23.35|23.27|23.35|23.27|23.35|23.27|23.34|23.26|0
1621502950000|2021-05-20 09:29:10|23.34|23.26|23.35|23.27|23.35|23.27|23.34|23.26|0
1621502960000|2021-05-20 09:29:20|23.34|23.26|23.34|23.26|23.35|23.27|23.34|23.26|0
1621502970000|2021-05-20 09:29:30|23.35|23.27|23.35|23.27|23.35|23.27|23.34|23.26|0
1621502990000|2021-05-20 09:29:50|23.34|23.26|23.34|23.26|23.34|23.26|23.34|23.26|0
1621503040000|2021-05-20 09:30:40|23.35|23.27|23.39|23.31|23.39|23.31|23.35|23.27|2
1621503050000|2021-05-20 09:30:50|23.37|23.29|23.39|23.31|23.39|23.31|23.35|23.27|16
1621503060000|2021-05-20 09:31:00|23.37|23.29|23.35|23.27|23.37|23.29|23.35|23.27|0
1621503070000|2021-05-20 09:31:10|23.34|23.26|23.34|23.26|23.35|23.27|23.34|23.26|0
1621503090000|2021-05-20 09:31:30|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|23
1621503100000|2021-05-20 09:31:40|||||||||8
1621503110000|2021-05-20 09:31:50|23.32|23.24|23.34|23.26|23.34|23.26|23.32|23.24|0
1621503170000|2021-05-20 09:32:50|23.37|23.29|23.37|23.29|23.39|23.31|23.34|23.26|10
1621503180000|2021-05-20 09:33:00|23.39|23.31|23.39|23.31|23.39|23.31|23.39|23.31|0
1621503230000|2021-05-20 09:33:50|||||||||50
1621503250000|2021-05-20 09:34:10|||||||||8
1621503270000|2021-05-20 09:34:30|23.35|23.27|23.34|23.26|23.37|23.29|23.34|23.26|10
1621503330000|2021-05-20 09:35:30|23.32|23.24|23.3|23.22|23.32|23.24|23.3|23.22|0
1621503410000|2021-05-20 09:36:50|23.34|23.26|23.32|23.24|23.35|23.27|23.32|23.24|2
1621503420000|2021-05-20 09:37:00|23.34|23.26|23.34|23.26|23.34|23.26|23.34|23.26|0
1621503430000|2021-05-20 09:37:10|23.35|23.27|23.34|23.26|23.35|23.27|23.34|23.26|0
1621503440000|2021-05-20 09:37:20|23.35|23.27|23.34|23.26|23.35|23.27|23.34|23.26|0
1621503470000|2021-05-20 09:37:50|||||||||3
1621503480000|2021-05-20 09:38:00|23.3|23.22|23.3|23.22|23.3|23.22|23.3|23.22|20
1621503500000|2021-05-20 09:38:20|||||||||4
1621503510000|2021-05-20 09:38:30|23.28|23.2|23.3|23.22|23.3|23.22|23.27|23.19|2
1621503530000|2021-05-20 09:38:50|||||||||1
1621503550000|2021-05-20 09:39:10|23.34|23.26|23.3|23.22|23.34|23.26|23.3|23.22|2
1621503560000|2021-05-20 09:39:20|23.32|23.24|23.3|23.22|23.32|23.24|23.3|23.22|0
1621503580000|2021-05-20 09:39:40|23.32|23.24|23.32|23.24|23.35|23.27|23.32|23.24|0
1621503600000|2021-05-20 09:40:00|23.34|23.26|23.34|23.26|23.34|23.26|23.34|23.26|0
1621503620000|2021-05-20 09:40:20|23.3|23.22|23.3|23.22|23.32|23.24|23.3|23.22|2
1621503670000|2021-05-20 09:41:10|23.25|23.17|23.25|23.17|23.25|23.17|23.25|23.17|23
1621503740000|2021-05-20 09:42:20|23.28|23.2|23.28|23.2|23.28|23.2|23.27|23.19|0
1621503750000|2021-05-20 09:42:30|23.27|23.19|23.28|23.2|23.28|23.2|23.27|23.19|0
1621503760000|2021-05-20 09:42:40|23.27|23.19|23.3|23.22|23.3|23.22|23.27|23.19|0
1621503770000|2021-05-20 09:42:50|23.28|23.2|23.28|23.2|23.28|23.2|23.28|23.2|0
1621503780000|2021-05-20 09:43:00|23.3|23.22|23.3|23.22|23.3|23.22|23.28|23.2|0
1621503790000|2021-05-20 09:43:10|23.28|23.2|23.28|23.2|23.3|23.22|23.28|23.2|1
1621503800000|2021-05-20 09:43:20|23.3|23.22|23.3|23.22|23.3|23.22|23.28|23.2|0
1621503810000|2021-05-20 09:43:30|23.28|23.2|23.25|23.17|23.28|23.2|23.25|23.17|0
1621503850000|2021-05-20 09:44:10|||||||||25
1621503900000|2021-05-20 09:45:00|23.28|23.2|23.25|23.17|23.28|23.2|23.25|23.17|0
1621503910000|2021-05-20 09:45:10|23.28|23.2|23.28|23.2|23.3|23.22|23.28|23.2|0
1621503920000|2021-05-20 09:45:20|23.3|23.22|23.28|23.2|23.3|23.22|23.28|23.2|0
1621503930000|2021-05-20 09:45:30|23.25|23.17|23.25|23.17|23.25|23.17|23.25|23.17|0
1621503960000|2021-05-20 09:46:00|23.2|23.12|23.23|23.15|23.23|23.15|23.2|23.12|4
1621503970000|2021-05-20 09:46:10|23.25|23.17|23.23|23.15|23.25|23.17|23.23|23.15|0
1621503990000|2021-05-20 09:46:30|23.25|23.17|23.25|23.17|23.25|23.17|23.25|23.17|0
1621504000000|2021-05-20 09:46:40|23.23|23.15|23.25|23.17|23.25|23.17|23.23|23.15|0
1621504010000|2021-05-20 09:46:50|23.23|23.15|23.25|23.17|23.25|23.17|23.23|23.15|0
1621504060000|2021-05-20 09:47:40|23.22|23.14|23.2|23.12|23.22|23.14|23.2|23.12|0
1621504080000|2021-05-20 09:48:00|23.18|23.1|23.15|23.07|23.18|23.1|23.15|23.07|6
1621504090000|2021-05-20 09:48:10|23.18|23.1|23.18|23.1|23.18|23.1|23.15|23.07|0
1621504100000|2021-05-20 09:48:20|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1621504120000|2021-05-20 09:48:40|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|6
1621504130000|2021-05-20 09:48:50|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1621504140000|2021-05-20 09:49:00|23.18|23.1|23.15|23.07|23.18|23.1|23.15|23.07|0
1621504170000|2021-05-20 09:49:30|||||||||2
1621504190000|2021-05-20 09:49:50|23.13|23.05|23.1|23.02|23.13|23.05|23.1|23.02|36
1621504200000|2021-05-20 09:50:00|23.08|23|23.1|23.02|23.1|23.02|23.08|23|2
1621504220000|2021-05-20 09:50:20|23.08|23|23.1|23.02|23.1|23.02|23.05|22.97|47
1621504280000|2021-05-20 09:51:20|23.13|23.05|23.1|23.02|23.13|23.05|23.1|23.02|0
1621504290000|2021-05-20 09:51:30|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1621504300000|2021-05-20 09:51:40|23.13|23.05|23.15|23.07|23.15|23.07|23.13|23.05|0
1621504310000|2021-05-20 09:51:50|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1621504320000|2021-05-20 09:52:00|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1621504460000|2021-05-20 09:54:20|||||||||25
1621504530000|2021-05-20 09:55:30|23.13|23.05|23.15|23.07|23.15|23.07|23.1|23.02|18
1621504550000|2021-05-20 09:55:50|||||||||27
1621504600000|2021-05-20 09:56:40|23.13|23.05|23.13|23.05|23.15|23.07|23.13|23.05|0
1621504610000|2021-05-20 09:56:50|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1621504620000|2021-05-20 09:57:00|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1621504630000|2021-05-20 09:57:10|||||||||2
1621504650000|2021-05-20 09:57:30|23.1|23.02|23.13|23.05|23.13|23.05|23.1|23.02|8
1621504670000|2021-05-20 09:57:50|23.1|23.02|23.1|23.02|23.13|23.05|23.1|23.02|0
1621504730000|2021-05-20 09:58:50|23.13|23.05|23.1|23.02|23.13|23.05|23.1|23.02|0
1621504740000|2021-05-20 09:59:00|23.13|23.05|23.1|23.02|23.13|23.05|23.1|23.02|0
1621504820000|2021-05-20 10:00:20|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1621504830000|2021-05-20 10:00:30|23.12|23.04|23.13|23.05|23.13|23.05|23.1|23.02|9
1621504840000|2021-05-20 10:00:40|23.1|23.02|23.1|23.02|23.13|23.05|23.1|23.02|1
1621504890000|2021-05-20 10:01:30|23.08|23|23.05|22.97|23.08|23|23.05|22.97|3
1621504910000|2021-05-20 10:01:50|||||||||9
1621504920000|2021-05-20 10:02:00|23.08|23|23.08|23|23.1|23.02|23.05|22.97|0
1621504930000|2021-05-20 10:02:10|23.05|22.97|23.05|22.97|23.08|23|23.05|22.97|1
1621504940000|2021-05-20 10:02:20|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|9
1621504980000|2021-05-20 10:03:00|23.15|23.07|23.15|23.07|23.15|23.07|23.12|23.04|9
1621505000000|2021-05-20 10:03:20|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|2
1621505010000|2021-05-20 10:03:30|23.22|23.14|23.2|23.12|23.22|23.14|23.2|23.12|156
1621505020000|2021-05-20 10:03:40|23.18|23.1|23.15|23.07|23.18|23.1|23.15|23.07|28
1621505030000|2021-05-20 10:03:50|23.18|23.1|23.15|23.07|23.18|23.1|23.15|23.07|24
1621505040000|2021-05-20 10:04:00|23.18|23.1|23.15|23.07|23.2|23.12|23.15|23.07|2
1621505100000|2021-05-20 10:05:00|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|142
1621505120000|2021-05-20 10:05:20|23.08|23|23.08|23|23.1|23.02|23.08|23|0
1621505130000|2021-05-20 10:05:30|23.1|23.02|23.08|23|23.1|23.02|23.08|23|0
1621505150000|2021-05-20 10:05:50|23.06|22.98|23.08|23|23.08|23|23.06|22.98|9
1621505160000|2021-05-20 10:06:00|23.1|23.02|23.06|22.98|23.1|23.02|23.06|22.98|0
1621505210000|2021-05-20 10:06:50|23.1|23.02|23.08|23|23.1|23.02|23.08|23|1
1621505220000|2021-05-20 10:07:00|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1621505390000|2021-05-20 10:09:50|||||||||8
1621505400000|2021-05-20 10:10:00|||||||||2
1621505410000|2021-05-20 10:10:10|||||||||15
1621505420000|2021-05-20 10:10:20|23.03|22.95|23.01|22.93|23.06|22.98|23.01|22.93|14
1621505430000|2021-05-20 10:10:30|23.05|22.97|23.06|22.98|23.06|22.98|23.05|22.97|9
1621505450000|2021-05-20 10:10:50|||||||||2
1621505460000|2021-05-20 10:11:00|||||||||10
1621505470000|2021-05-20 10:11:10|||||||||4
1621505490000|2021-05-20 10:11:30|||||||||2
1621505500000|2021-05-20 10:11:40|||||||||4
1621505520000|2021-05-20 10:12:00|||||||||2
1621505530000|2021-05-20 10:12:10|23.08|23|23.11|23.03|23.11|23.03|23.08|23|7
1621505540000|2021-05-20 10:12:20|23.1|23.02|23.08|23|23.1|23.02|23.06|22.98|2
1621505550000|2021-05-20 10:12:30|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|4
1621505560000|2021-05-20 10:12:40|23.08|23|23.08|23|23.08|23|23.06|22.98|0
1621505570000|2021-05-20 10:12:50|23.06|22.98|23.06|22.98|23.08|23|23.06|22.98|5
1621505580000|2021-05-20 10:13:00|||||||||2
1621505600000|2021-05-20 10:13:20|23.08|23|23.08|23|23.08|23|23.08|23|3
1621505610000|2021-05-20 10:13:30|23.06|22.98|23.11|23.03|23.11|23.03|23.06|22.98|0
1621505620000|2021-05-20 10:13:40|23.1|23.02|23.06|22.98|23.11|23.03|23.06|22.98|6
1621505630000|2021-05-20 10:13:50|23.08|23|23.08|23|23.08|23|23.08|23|1
1621505640000|2021-05-20 10:14:00|23.1|23.02|23.06|22.98|23.11|23.03|23.06|22.98|0
1621505660000|2021-05-20 10:14:20|23.08|23|23.1|23.02|23.1|23.02|23.08|23|7
1621505670000|2021-05-20 10:14:30|23.06|22.98|23.08|23|23.08|23|23.06|22.98|5
1621505680000|2021-05-20 10:14:40|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1621505690000|2021-05-20 10:14:50|23.08|23|23.08|23|23.08|23|23.06|22.98|0
1621505700000|2021-05-20 10:15:00|23.1|23.02|23.11|23.03|23.11|23.03|23.1|23.02|0
1621505740000|2021-05-20 10:15:40|23.13|23.05|23.11|23.03|23.15|23.07|23.11|23.03|8
1621505760000|2021-05-20 10:16:00|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1621505770000|2021-05-20 10:16:10|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1621505780000|2021-05-20 10:16:20|23.13|23.05|23.15|23.07|23.15|23.07|23.13|23.05|2
1621505790000|2021-05-20 10:16:30|23.11|23.03|23.11|23.03|23.13|23.05|23.11|23.03|6
1621505860000|2021-05-20 10:17:40|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1621505870000|2021-05-20 10:17:50|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1621505890000|2021-05-20 10:18:10|23.13|23.05|23.13|23.05|23.15|23.07|23.13|23.05|21
1621505900000|2021-05-20 10:18:20|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1621505910000|2021-05-20 10:18:30|23.13|23.05|23.11|23.03|23.13|23.05|23.11|23.03|0
1621505920000|2021-05-20 10:18:40|23.13|23.05|23.11|23.03|23.13|23.05|23.11|23.03|0
1621505960000|2021-05-20 10:19:20|23.06|22.98|23.08|23|23.08|23|23.06|22.98|2
1621505980000|2021-05-20 10:19:40|23.06|22.98|23.08|23|23.08|23|23.06|22.98|0
1621506000000|2021-05-20 10:20:00|23.1|23.02|23.08|23|23.11|23.03|23.08|23|2
1621506010000|2021-05-20 10:20:10|23.1|23.02|23.08|23|23.1|23.02|23.08|23|0
1621506020000|2021-05-20 10:20:20|23.1|23.02|23.08|23|23.1|23.02|23.08|23|0
1621506040000|2021-05-20 10:20:40|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1621506050000|2021-05-20 10:20:50|23.08|23|23.08|23|23.08|23|23.08|23|0
1621506070000|2021-05-20 10:21:10|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1621506080000|2021-05-20 10:21:20|23.08|23|23.1|23.02|23.1|23.02|23.08|23|0
1621506090000|2021-05-20 10:21:30|23.08|23|23.08|23|23.08|23|23.08|23|0
1621506100000|2021-05-20 10:21:40|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1621506120000|2021-05-20 10:22:00|23.03|22.95|23.03|22.95|23.06|22.98|23.03|22.95|0
1621506130000|2021-05-20 10:22:10|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1621506140000|2021-05-20 10:22:20|23.03|22.95|23.03|22.95|23.06|22.98|23.03|22.95|0
1621506150000|2021-05-20 10:22:30|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1621506160000|2021-05-20 10:22:40|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1621506170000|2021-05-20 10:22:50|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1621506180000|2021-05-20 10:23:00|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|6
1621506200000|2021-05-20 10:23:20|23.05|22.97|23.03|22.95|23.05|22.97|23.03|22.95|0
1621506210000|2021-05-20 10:23:30|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1621506240000|2021-05-20 10:24:00|23.03|22.95|23.03|22.95|23.05|22.97|23.03|22.95|2
1621506260000|2021-05-20 10:24:20|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1621506330000|2021-05-20 10:25:30|22.98|22.9|23.01|22.93|23.01|22.93|22.98|22.9|1
1621506370000|2021-05-20 10:26:10|22.98|22.9|23.01|22.93|23.01|22.93|22.98|22.9|2
1621506380000|2021-05-20 10:26:20|22.98|22.9|23.01|22.93|23.01|22.93|22.98|22.9|0
1621506480000|2021-05-20 10:28:00|23.06|22.98|23.03|22.95|23.06|22.98|23.03|22.95|1
1621506490000|2021-05-20 10:28:10|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|0
1621506500000|2021-05-20 10:28:20|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|0
1621506520000|2021-05-20 10:28:40|||||||||17
1621506540000|2021-05-20 10:29:00|23.06|22.98|23.01|22.93|23.06|22.98|23.01|22.93|28
1621506550000|2021-05-20 10:29:10|||||||||8
1621506580000|2021-05-20 10:29:40|||||||||8
1621506650000|2021-05-20 10:30:50|||||||||1
1621506750000|2021-05-20 10:32:30|||||||||1
1621506790000|2021-05-20 10:33:10|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1621506810000|2021-05-20 10:33:30|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1621506860000|2021-05-20 10:34:20|22.98|22.9|23.01|22.93|23.01|22.93|22.98|22.9|8
1621506920000|2021-05-20 10:35:20|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1621506960000|2021-05-20 10:36:00|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1621507120000|2021-05-20 10:38:40|||||||||1
1621507230000|2021-05-20 10:40:30|||||||||1
1621507350000|2021-05-20 10:42:30|||||||||7
1621507380000|2021-05-20 10:43:00|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|14
1621507410000|2021-05-20 10:43:30|||||||||18
1621507420000|2021-05-20 10:43:40|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|9
1621507440000|2021-05-20 10:44:00|23.01|22.93|23.01|22.93|23.01|22.93|22.98|22.9|30
1621507470000|2021-05-20 10:44:30|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1621507480000|2021-05-20 10:44:40|23.06|22.98|23.03|22.95|23.06|22.98|23.03|22.95|2
1621507500000|2021-05-20 10:45:00|23.06|22.98|23.05|22.97|23.06|22.98|23.05|22.97|0
1621507510000|2021-05-20 10:45:10|23.06|22.98|23.05|22.97|23.06|22.98|23.05|22.97|0
1621507630000|2021-05-20 10:47:10|23.03|22.95|23.01|22.93|23.03|22.95|23.01|22.93|1
1621507640000|2021-05-20 10:47:20|23.03|22.95|23.01|22.93|23.03|22.95|23.01|22.93|0
1621507670000|2021-05-20 10:47:50|23.03|22.95|23.01|22.93|23.03|22.95|23.01|22.93|0
1621507880000|2021-05-20 10:51:20|23.03|22.95|23.03|22.95|23.05|22.97|23.03|22.95|3
1621507890000|2021-05-20 10:51:30|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1621507970000|2021-05-20 10:52:50|23.03|22.95|23.01|22.93|23.03|22.95|23.01|22.93|29
1621507980000|2021-05-20 10:53:00|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1621508000000|2021-05-20 10:53:20|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1621508030000|2021-05-20 10:53:50|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|5
1621508040000|2021-05-20 10:54:00|23.01|22.93|23.01|22.93|23.05|22.97|23.01|22.93|2
1621508090000|2021-05-20 10:54:50|23|22.92|23.01|22.93|23.01|22.93|23|22.92|0
1621508140000|2021-05-20 10:55:40|||||||||11
1621508420000|2021-05-20 11:00:20|23|22.92|23.01|22.93|23.01|22.93|23|22.92|0
1621508430000|2021-05-20 11:00:30|22.98|22.9|23.01|22.93|23.01|22.93|22.98|22.9|1
1621508440000|2021-05-20 11:00:40|22.98|22.9|22.96|22.88|23.01|22.93|22.96|22.88|0
1621508460000|2021-05-20 11:01:00|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|5
1621508550000|2021-05-20 11:02:30|||||||||2
1621508590000|2021-05-20 11:03:10|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|0
1621508600000|2021-05-20 11:03:20|22.91|22.83|22.91|22.83|22.93|22.85|22.91|22.83|0
1621508610000|2021-05-20 11:03:30|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|3
1621508640000|2021-05-20 11:04:00|22.93|22.85|22.91|22.83|22.96|22.88|22.91|22.83|0
1621508700000|2021-05-20 11:05:00|||||||||18
1621508720000|2021-05-20 11:05:20|22.93|22.85|22.96|22.88|22.96|22.88|22.93|22.85|0
1621508760000|2021-05-20 11:06:00|22.93|22.85|22.93|22.85|22.96|22.88|22.93|22.85|0
1621508770000|2021-05-20 11:06:10|22.96|22.88|22.96|22.88|22.96|22.88|22.94|22.86|0
1621508810000|2021-05-20 11:06:50|22.93|22.85|22.91|22.83|22.93|22.85|22.91|22.83|0
1621508820000|2021-05-20 11:07:00|22.93|22.85|22.93|22.85|22.93|22.85|22.91|22.83|0
1621508830000|2021-05-20 11:07:10|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|0
1621508840000|2021-05-20 11:07:20|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|0
1621508860000|2021-05-20 11:07:40|22.96|22.88|22.96|22.88|22.96|22.88|22.93|22.85|0
1621508960000|2021-05-20 11:09:20|22.98|22.9|22.96|22.88|22.98|22.9|22.96|22.88|18
1621508990000|2021-05-20 11:09:50|22.98|22.9|23.01|22.93|23.01|22.93|22.98|22.9|0
1621509010000|2021-05-20 11:10:10|22.98|22.9|22.98|22.9|22.98|22.9|22.96|22.88|4
1621509020000|2021-05-20 11:10:20|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1621509110000|2021-05-20 11:11:50|22.98|22.9|22.96|22.88|22.98|22.9|22.96|22.88|1
1621509180000|2021-05-20 11:13:00|23.01|22.93|23.01|22.93|23.01|22.93|22.98|22.9|124
1621509190000|2021-05-20 11:13:10|22.96|22.88|22.98|22.9|22.98|22.9|22.96|22.88|3
1621509210000|2021-05-20 11:13:30|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1621509290000|2021-05-20 11:14:50|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|0
1621509300000|2021-05-20 11:15:00|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|2
1621509360000|2021-05-20 11:16:00|22.94|22.86|22.96|22.88|22.96|22.88|22.91|22.83|10
1621509370000|2021-05-20 11:16:10|22.94|22.86|22.96|22.88|22.96|22.88|22.94|22.86|0
1621509380000|2021-05-20 11:16:20|22.94|22.86|22.89|22.81|22.94|22.86|22.89|22.81|76
1621509390000|2021-05-20 11:16:30|22.91|22.83|22.91|22.83|22.91|22.83|22.89|22.81|0
1621509400000|2021-05-20 11:16:40|22.89|22.81|22.89|22.81|22.91|22.83|22.87|22.79|13
1621509420000|2021-05-20 11:17:00|22.91|22.83|22.89|22.81|22.91|22.83|22.89|22.81|0
1621509430000|2021-05-20 11:17:10|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|0
1621509440000|2021-05-20 11:17:20|22.89|22.81|22.89|22.81|22.91|22.83|22.89|22.81|0
1621509450000|2021-05-20 11:17:30|22.87|22.79|22.87|22.79|22.89|22.81|22.87|22.79|5
1621509460000|2021-05-20 11:17:40|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|2
1621509470000|2021-05-20 11:17:50|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|5
1621509480000|2021-05-20 11:18:00|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|0
1621509510000|2021-05-20 11:18:30|||||||||100
1621509570000|2021-05-20 11:19:30|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|55
1621509580000|2021-05-20 11:19:40|22.84|22.76|22.84|22.76|22.84|22.76|22.82|22.74|17
1621509590000|2021-05-20 11:19:50|22.87|22.79|22.86|22.78|22.87|22.79|22.86|22.78|0
1621509600000|2021-05-20 11:20:00|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|6
1621509610000|2021-05-20 11:20:10|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1621509620000|2021-05-20 11:20:20|22.87|22.79|22.86|22.78|22.87|22.79|22.86|22.78|0
1621509630000|2021-05-20 11:20:30|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|0
1621509640000|2021-05-20 11:20:40|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1621509670000|2021-05-20 11:21:10|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1621509690000|2021-05-20 11:21:30|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1621509730000|2021-05-20 11:22:10|||||||||3
1621509810000|2021-05-20 11:23:30|||||||||1
1621509880000|2021-05-20 11:24:40|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|0
1621509950000|2021-05-20 11:25:50|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|1
1621509960000|2021-05-20 11:26:00|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|13
1621509970000|2021-05-20 11:26:10|22.82|22.74|22.82|22.74|22.84|22.76|22.82|22.74|0
1621510020000|2021-05-20 11:27:00|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1621510030000|2021-05-20 11:27:10|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1621510040000|2021-05-20 11:27:20|22.84|22.76|22.86|22.78|22.86|22.78|22.84|22.76|0
1621510120000|2021-05-20 11:28:40|22.84|22.76|22.86|22.78|22.86|22.78|22.84|22.76|2
1621510180000|2021-05-20 11:29:40|22.84|22.76|22.84|22.76|22.84|22.76|22.82|22.74|25
1621510190000|2021-05-20 11:29:50|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1621510210000|2021-05-20 11:30:10|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|3
1621510230000|2021-05-20 11:30:30|22.84|22.76|22.86|22.78|22.86|22.78|22.84|22.76|0
1621510310000|2021-05-20 11:31:50|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|2
1621510340000|2021-05-20 11:32:20|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|3
1621510350000|2021-05-20 11:32:30|22.87|22.79|22.86|22.78|22.87|22.79|22.86|22.78|0
1621510360000|2021-05-20 11:32:40|22.87|22.79|22.86|22.78|22.87|22.79|22.86|22.78|0
1621510380000|2021-05-20 11:33:00|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|0
1621510390000|2021-05-20 11:33:10|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1621510440000|2021-05-20 11:34:00|22.84|22.76|22.84|22.76|22.86|22.78|22.82|22.74|12
1621510450000|2021-05-20 11:34:10|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1621510460000|2021-05-20 11:34:20|22.84|22.76|22.86|22.78|22.86|22.78|22.84|22.76|1
1621510470000|2021-05-20 11:34:30|22.84|22.76|22.86|22.78|22.86|22.78|22.84|22.76|0
1621510480000|2021-05-20 11:34:40|22.84|22.76|22.86|22.78|22.86|22.78|22.84|22.76|0
1621510490000|2021-05-20 11:34:50|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1621510500000|2021-05-20 11:35:00|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1621510540000|2021-05-20 11:35:40|22.84|22.76|22.84|22.76|22.84|22.76|22.82|22.74|11
1621510550000|2021-05-20 11:35:50|22.82|22.74|22.84|22.76|22.84|22.76|22.82|22.74|0
1621510560000|2021-05-20 11:36:00|22.82|22.74|22.86|22.78|22.86|22.78|22.82|22.74|0
1621510570000|2021-05-20 11:36:10|22.84|22.76|22.84|22.76|22.84|22.76|22.82|22.74|0
1621510580000|2021-05-20 11:36:20|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1621510640000|2021-05-20 11:37:20|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|9
1621510670000|2021-05-20 11:37:50|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1621510700000|2021-05-20 11:38:20|||||||||1
1621510740000|2021-05-20 11:39:00|22.82|22.74|22.82|22.74|22.86|22.78|22.82|22.74|118
1621510760000|2021-05-20 11:39:20|22.84|22.76|22.82|22.74|22.84|22.76|22.82|22.74|0
1621510770000|2021-05-20 11:39:30|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1621510800000|2021-05-20 11:40:00|22.82|22.74|22.84|22.76|22.84|22.76|22.82|22.74|1
1621510820000|2021-05-20 11:40:20|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1621510830000|2021-05-20 11:40:30|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1621510860000|2021-05-20 11:41:00|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1621510870000|2021-05-20 11:41:10|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1621510880000|2021-05-20 11:41:20|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1621510930000|2021-05-20 11:42:10|22.81|22.73|22.82|22.74|22.82|22.74|22.81|22.73|0
1621510940000|2021-05-20 11:42:20|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1621510950000|2021-05-20 11:42:30|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1621511030000|2021-05-20 11:43:50|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|1
1621511070000|2021-05-20 11:44:30|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1621511090000|2021-05-20 11:44:50|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|3
1621511150000|2021-05-20 11:45:50|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1621511160000|2021-05-20 11:46:00|22.81|22.73|22.82|22.74|22.82|22.74|22.81|22.73|0
1621511190000|2021-05-20 11:46:30|22.81|22.73|22.81|22.73|22.82|22.74|22.81|22.73|0
1621511200000|2021-05-20 11:46:40|22.82|22.74|22.82|22.74|22.82|22.74|22.81|22.73|0
1621511210000|2021-05-20 11:46:50|22.81|22.73|22.82|22.74|22.82|22.74|22.81|22.73|0
1621511220000|2021-05-20 11:47:00|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1621511310000|2021-05-20 11:48:30|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1621511320000|2021-05-20 11:48:40|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1621511360000|2021-05-20 11:49:20|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1621511380000|2021-05-20 11:49:40|22.81|22.73|22.81|22.73|22.82|22.74|22.81|22.73|0
1621511400000|2021-05-20 11:50:00|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1621511410000|2021-05-20 11:50:10|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1621511450000|2021-05-20 11:50:50|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|1
1621511460000|2021-05-20 11:51:00|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|0
1621511490000|2021-05-20 11:51:30|||||||||1
1621511550000|2021-05-20 11:52:30|||||||||7
1621511770000|2021-05-20 11:56:10|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|15
1621511850000|2021-05-20 11:57:30|||||||||1
1621512070000|2021-05-20 12:01:10|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1621512080000|2021-05-20 12:01:20|||||||||20
1621512090000|2021-05-20 12:01:30|22.69|22.61|22.72|22.64|22.72|22.64|22.69|22.61|14
1621512100000|2021-05-20 12:01:40|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|1
1621512180000|2021-05-20 12:03:00|22.62|22.54|22.64|22.56|22.64|22.56|22.62|22.54|4
1621512190000|2021-05-20 12:03:10|22.67|22.59|22.64|22.56|22.67|22.59|22.64|22.56|0
1621512200000|2021-05-20 12:03:20|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1621512210000|2021-05-20 12:03:30|22.64|22.56|22.64|22.56|22.67|22.59|22.64|22.56|0
1621512220000|2021-05-20 12:03:40|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1621512290000|2021-05-20 12:04:50|||||||||10
1621512350000|2021-05-20 12:05:50|||||||||1
1621512400000|2021-05-20 12:06:40|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|0
1621512420000|2021-05-20 12:07:00|22.72|22.64|22.69|22.61|22.72|22.64|22.69|22.61|8
1621512450000|2021-05-20 12:07:30|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1621512470000|2021-05-20 12:07:50|||||||||2
1621512490000|2021-05-20 12:08:10|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|0
1621512500000|2021-05-20 12:08:20|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|7
1621512750000|2021-05-20 12:12:30|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|0
1621512780000|2021-05-20 12:13:00|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|0
1621512800000|2021-05-20 12:13:20|||||||||8
1621513120000|2021-05-20 12:18:40|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|0
1621513130000|2021-05-20 12:18:50|22.72|22.64|22.69|22.61|22.72|22.64|22.69|22.61|16
1621513140000|2021-05-20 12:19:00|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1621513160000|2021-05-20 12:19:20|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|0
1621513170000|2021-05-20 12:19:30|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1621513200000|2021-05-20 12:20:00|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|7
1621513210000|2021-05-20 12:20:10|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1621513220000|2021-05-20 12:20:20|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|17
1621513250000|2021-05-20 12:20:50|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1621513260000|2021-05-20 12:21:00|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|0
1621513300000|2021-05-20 12:21:40|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1621513310000|2021-05-20 12:21:50|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|137
1621513630000|2021-05-20 12:27:10|22.64|22.56|22.62|22.54|22.64|22.56|22.62|22.54|213
1621513670000|2021-05-20 12:27:50|||||||||1
1621513700000|2021-05-20 12:28:20|||||||||33
1621513770000|2021-05-20 12:29:30|||||||||4
1621513890000|2021-05-20 12:31:30|22.6|22.52|22.57|22.49|22.6|22.52|22.57|22.49|4
1621513900000|2021-05-20 12:31:40|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|0
1621513910000|2021-05-20 12:31:50|22.6|22.52|22.57|22.49|22.6|22.52|22.57|22.49|0
1621513920000|2021-05-20 12:32:00|||||||||35
1621513930000|2021-05-20 12:32:10|22.6|22.52|22.6|22.52|22.6|22.52|22.57|22.49|0
1621513940000|2021-05-20 12:32:20|22.62|22.54|22.57|22.49|22.62|22.54|22.57|22.49|0
1621513950000|2021-05-20 12:32:30|22.6|22.52|22.6|22.52|22.62|22.54|22.57|22.49|17
1621513960000|2021-05-20 12:32:40|22.62|22.54|22.57|22.49|22.62|22.54|22.57|22.49|10
1621514040000|2021-05-20 12:34:00|22.62|22.54|22.6|22.52|22.62|22.54|22.6|22.52|48
1621514060000|2021-05-20 12:34:20|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1621514070000|2021-05-20 12:34:30|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|0
1621514110000|2021-05-20 12:35:10|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1621514130000|2021-05-20 12:35:30|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|0
1621514210000|2021-05-20 12:36:50|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1621514240000|2021-05-20 12:37:20|||||||||1
1621514330000|2021-05-20 12:38:50|22.55|22.47|22.52|22.44|22.55|22.47|22.52|22.44|22
1621514400000|2021-05-20 12:40:00|||||||||1
1621514440000|2021-05-20 12:40:40|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|30
1621514450000|2021-05-20 12:40:50|||||||||14
1621514460000|2021-05-20 12:41:00|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|60
1621514550000|2021-05-20 12:42:30|||||||||13
1621514640000|2021-05-20 12:44:00|22.38|22.3|22.37|22.29|22.4|22.32|22.37|22.29|226
1621514650000|2021-05-20 12:44:10|22.4|22.32|22.42|22.34|22.42|22.34|22.4|22.32|0
1621514660000|2021-05-20 12:44:20|22.4|22.32|22.4|22.32|22.42|22.34|22.4|22.32|13
1621514670000|2021-05-20 12:44:30|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|7
1621514680000|2021-05-20 12:44:40|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|10
1621514690000|2021-05-20 12:44:50|22.38|22.3|22.4|22.32|22.42|22.34|22.37|22.29|32
1621514700000|2021-05-20 12:45:00|22.38|22.3|22.4|22.32|22.4|22.32|22.37|22.29|9
1621514720000|2021-05-20 12:45:20|22.38|22.3|22.4|22.32|22.4|22.32|22.38|22.3|0
1621514730000|2021-05-20 12:45:30|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1621514740000|2021-05-20 12:45:40|22.4|22.32|22.38|22.3|22.4|22.32|22.38|22.3|0
1621514780000|2021-05-20 12:46:20|||||||||10
1621514820000|2021-05-20 12:47:00|22.37|22.29|22.38|22.3|22.38|22.3|22.37|22.29|0
1621514830000|2021-05-20 12:47:10|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1621514840000|2021-05-20 12:47:20|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|52
1621514860000|2021-05-20 12:47:40|22.33|22.25|22.35|22.27|22.35|22.27|22.33|22.25|1
1621514880000|2021-05-20 12:48:00|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1621514890000|2021-05-20 12:48:10|22.35|22.27|22.35|22.27|22.35|22.27|22.33|22.25|0
1621514910000|2021-05-20 12:48:30|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1621514950000|2021-05-20 12:49:10|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|157
1621514960000|2021-05-20 12:49:20|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1621514970000|2021-05-20 12:49:30|||||||||93
1621515110000|2021-05-20 12:51:50|||||||||4
1621515120000|2021-05-20 12:52:00|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|2
1621515130000|2021-05-20 12:52:10|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1621515410000|2021-05-20 12:56:50|||||||||124
1621515420000|2021-05-20 12:57:00|||||||||10
1621515440000|2021-05-20 12:57:20|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|4
1621515450000|2021-05-20 12:57:30|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|9
1621515540000|2021-05-20 12:59:00|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|22
1621515550000|2021-05-20 12:59:10|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1621515610000|2021-05-20 13:00:10|22.18|22.1|22.18|22.1|22.21|22.13|22.18|22.1|309
1621515710000|2021-05-20 13:01:50|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|21
1621515720000|2021-05-20 13:02:00|22.23|22.15|22.21|22.13|22.23|22.15|22.21|22.13|4
1621515740000|2021-05-20 13:02:20|22.23|22.15|22.23|22.15|22.23|22.15|22.21|22.13|5
1621515770000|2021-05-20 13:02:50|||||||||10
1621515790000|2021-05-20 13:03:10|||||||||5
1621515810000|2021-05-20 13:03:30|||||||||9
1621515860000|2021-05-20 13:04:20|||||||||6
1621515870000|2021-05-20 13:04:30|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|47
1621515910000|2021-05-20 13:05:10|22.21|22.13|22.18|22.1|22.23|22.15|22.18|22.1|223
1621515920000|2021-05-20 13:05:20|||||||||29
1621515930000|2021-05-20 13:05:30|||||||||24
1621515940000|2021-05-20 13:05:40|||||||||7
1621515960000|2021-05-20 13:06:00|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|102
1621515970000|2021-05-20 13:06:10|22.11|22.03|22.13|22.05|22.13|22.05|22.11|22.03|25
1621515980000|2021-05-20 13:06:20|22.14|22.06|22.13|22.05|22.14|22.06|22.13|22.05|0
1621516000000|2021-05-20 13:06:40|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1621516100000|2021-05-20 13:08:20|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|41
1621516140000|2021-05-20 13:09:00|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|136
1621516150000|2021-05-20 13:09:10|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1621516270000|2021-05-20 13:11:10|22.13|22.05|22.13|22.05|22.16|22.08|22.13|22.05|301
1621516290000|2021-05-20 13:11:30|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|29
1621516330000|2021-05-20 13:12:10|22.08|22|22.04|21.96|22.08|22|22.04|21.96|34
1621516350000|2021-05-20 13:12:30|||||||||53
1621516370000|2021-05-20 13:12:50|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|22
1621516380000|2021-05-20 13:13:00|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1621516390000|2021-05-20 13:13:10|22.08|22|22.08|22|22.08|22|22.08|22|0
1621516400000|2021-05-20 13:13:20|22.09|22.01|22.04|21.96|22.09|22.01|22.04|21.96|52
1621516410000|2021-05-20 13:13:30|22.06|21.98|22.09|22.01|22.09|22.01|22.06|21.98|26
1621516460000|2021-05-20 13:14:20|22.04|21.96|22.06|21.98|22.06|21.98|22.04|21.96|83
1621516470000|2021-05-20 13:14:30|22.09|22.01|22.08|22|22.09|22.01|22.08|22|0
1621516500000|2021-05-20 13:15:00|22.06|21.98|22.04|21.96|22.06|21.98|22.04|21.96|8
1621516510000|2021-05-20 13:15:10|22.06|21.98|22.08|22|22.08|22|22.06|21.98|10
1621516520000|2021-05-20 13:15:20|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1621516530000|2021-05-20 13:15:30|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|18
1621516550000|2021-05-20 13:15:50|||||||||13
1621516570000|2021-05-20 13:16:10|||||||||10
1621516580000|2021-05-20 13:16:20|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1621516590000|2021-05-20 13:16:30|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|9
1621516610000|2021-05-20 13:16:50|||||||||1
1621516640000|2021-05-20 13:17:20|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1621516650000|2021-05-20 13:17:30|||||||||1
1621516660000|2021-05-20 13:17:40|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1621516670000|2021-05-20 13:17:50|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1621516690000|2021-05-20 13:18:10|||||||||76
1621516710000|2021-05-20 13:18:30|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|217
1621516740000|2021-05-20 13:19:00|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|33
1621516750000|2021-05-20 13:19:10|22.08|22|22.08|22|22.08|22|22.08|22|68
1621516760000|2021-05-20 13:19:20|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|9
1621516770000|2021-05-20 13:19:30|22.08|22|22.08|22|22.08|22|22.08|22|0
1621516780000|2021-05-20 13:19:40|22.04|21.96|22.06|21.98|22.06|21.98|22.04|21.96|5
1621516800000|2021-05-20 13:20:00|22.08|22|22.08|22|22.08|22|22.04|21.96|2
1621516870000|2021-05-20 13:21:10|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|3
1621516890000|2021-05-20 13:21:30|22.08|22|22.08|22|22.08|22|22.08|22|0
1621516950000|2021-05-20 13:22:30|22.11|22.03|22.08|22|22.13|22.05|22.08|22|36
1621516960000|2021-05-20 13:22:40|22.11|22.03|22.08|22|22.11|22.03|22.08|22|3
1621517050000|2021-05-20 13:24:10|22.11|22.03|22.13|22.05|22.13|22.05|22.11|22.03|11
1621517060000|2021-05-20 13:24:20|22.11|22.03|22.08|22|22.11|22.03|22.08|22|5
1621517110000|2021-05-20 13:25:10|||||||||56
1621517400000|2021-05-20 13:30:00|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|349
1621517410000|2021-05-20 13:30:10|22.06|21.98|22.06|21.98|22.08|22|22.06|21.98|81
1621517420000|2021-05-20 13:30:20|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1621517430000|2021-05-20 13:30:30|||||||||40
1621517440000|2021-05-20 13:30:40|21.98|21.9|21.98|21.9|22.03|21.95|21.98|21.9|32
1621517450000|2021-05-20 13:30:50|||||||||4
1621517460000|2021-05-20 13:31:00|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|25
1621517470000|2021-05-20 13:31:10|||||||||1
1621517490000|2021-05-20 13:31:30|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|165
1621517500000|2021-05-20 13:31:40|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|3
1621517510000|2021-05-20 13:31:50|||||||||6
1621517520000|2021-05-20 13:32:00|||||||||3
1621517540000|2021-05-20 13:32:20|||||||||77
1621517550000|2021-05-20 13:32:30|||||||||24
1621517560000|2021-05-20 13:32:40|||||||||2
1621517570000|2021-05-20 13:32:50|||||||||42
1621517580000|2021-05-20 13:33:00|||||||||34
1621517590000|2021-05-20 13:33:10|||||||||28
1621517600000|2021-05-20 13:33:20|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|17
1621517630000|2021-05-20 13:33:50|22.03|21.95|22.01|21.93|22.03|21.95|21.99|21.91|17
1621517640000|2021-05-20 13:34:00|22.03|21.95|22.01|21.93|22.03|21.95|22.01|21.93|15
1621517650000|2021-05-20 13:34:10|22.03|21.95|22.04|21.96|22.04|21.96|22.01|21.93|39
1621517660000|2021-05-20 13:34:20|22.06|21.98|22.08|22|22.08|22|22.04|21.96|22
1621517670000|2021-05-20 13:34:30|||||||||11
1621517690000|2021-05-20 13:34:50|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|195
1621517700000|2021-05-20 13:35:00|||||||||30
1621517710000|2021-05-20 13:35:10|22.18|22.1|22.13|22.05|22.18|22.1|22.13|22.05|103
1621517720000|2021-05-20 13:35:20|22.16|22.08|22.16|22.08|22.16|22.08|22.13|22.05|0
1621517730000|2021-05-20 13:35:30|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1621517750000|2021-05-20 13:35:50|||||||||136
1621517760000|2021-05-20 13:36:00|22.11|22.03|22.08|22|22.11|22.03|22.08|22|292
1621517800000|2021-05-20 13:36:40|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1621517810000|2021-05-20 13:36:50|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|43
1621517820000|2021-05-20 13:37:00|22.16|22.08|22.16|22.08|22.16|22.08|22.13|22.05|0
1621517830000|2021-05-20 13:37:10|22.18|22.1|22.23|22.15|22.23|22.15|22.18|22.1|0
1621517840000|2021-05-20 13:37:20|22.28|22.2|22.26|22.18|22.28|22.2|22.23|22.15|28
1621517850000|2021-05-20 13:37:30|22.28|22.2|22.28|22.2|22.28|22.2|22.23|22.15|2
1621517860000|2021-05-20 13:37:40|22.26|22.18|22.26|22.18|22.26|22.18|22.23|22.15|0
1621517870000|2021-05-20 13:37:50|22.23|22.15|22.28|22.2|22.28|22.2|22.23|22.15|0
1621517880000|2021-05-20 13:38:00|22.26|22.18|22.23|22.15|22.26|22.18|22.23|22.15|0
1621517900000|2021-05-20 13:38:20|22.26|22.18|22.28|22.2|22.28|22.2|22.26|22.18|6
1621517920000|2021-05-20 13:38:40|||||||||1
1621517930000|2021-05-20 13:38:50|||||||||1
1621517950000|2021-05-20 13:39:10|22.31|22.23|22.33|22.25|22.33|22.25|22.28|22.2|0
1621517990000|2021-05-20 13:39:50|||||||||1
1621518030000|2021-05-20 13:40:30|||||||||72
1621518040000|2021-05-20 13:40:40|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|22
1621518050000|2021-05-20 13:40:50|22.31|22.23|22.33|22.25|22.33|22.25|22.31|22.23|2
1621518060000|2021-05-20 13:41:00|22.31|22.23|22.31|22.23|22.33|22.25|22.31|22.23|0
1621518070000|2021-05-20 13:41:10|22.28|22.2|22.28|22.2|22.31|22.23|22.28|22.2|3
1621518080000|2021-05-20 13:41:20|22.23|22.15|22.23|22.15|22.26|22.18|22.23|22.15|19
1621518090000|2021-05-20 13:41:30|22.28|22.2|22.23|22.15|22.28|22.2|22.23|22.15|35
1621518100000|2021-05-20 13:41:40|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|29
1621518120000|2021-05-20 13:42:00|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|17
1621518130000|2021-05-20 13:42:10|22.31|22.23|22.28|22.2|22.31|22.23|22.28|22.2|18
1621518140000|2021-05-20 13:42:20|22.26|22.18|22.28|22.2|22.28|22.2|22.26|22.18|2
1621518160000|2021-05-20 13:42:40|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|0
1621518170000|2021-05-20 13:42:50|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1621518180000|2021-05-20 13:43:00|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|35
1621518190000|2021-05-20 13:43:10|22.21|22.13|22.23|22.15|22.23|22.15|22.18|22.1|23
1621518200000|2021-05-20 13:43:20|22.21|22.13|22.23|22.15|22.23|22.15|22.21|22.13|0
1621518210000|2021-05-20 13:43:30|22.21|22.13|22.23|22.15|22.23|22.15|22.18|22.1|17
1621518220000|2021-05-20 13:43:40|22.21|22.13|22.21|22.13|22.23|22.15|22.21|22.13|0
1621518230000|2021-05-20 13:43:50|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1621518250000|2021-05-20 13:44:10|||||||||1
1621518260000|2021-05-20 13:44:20|22.21|22.13|22.23|22.15|22.23|22.15|22.18|22.1|0
1621518270000|2021-05-20 13:44:30|22.21|22.13|22.23|22.15|22.23|22.15|22.21|22.13|0
1621518280000|2021-05-20 13:44:40|22.19|22.11|22.18|22.1|22.19|22.11|22.18|22.1|63
1621518290000|2021-05-20 13:44:50|22.21|22.13|22.23|22.15|22.23|22.15|22.18|22.1|0
1621518300000|2021-05-20 13:45:00|22.21|22.13|22.21|22.13|22.21|22.13|22.18|22.1|0
1621518310000|2021-05-20 13:45:10|22.18|22.1|22.13|22.05|22.18|22.1|22.13|22.05|2
1621518320000|2021-05-20 13:45:20|22.14|22.06|22.14|22.06|22.16|22.08|22.14|22.06|0
1621518330000|2021-05-20 13:45:30|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|8
1621518340000|2021-05-20 13:45:40|22.16|22.08|22.16|22.08|22.16|22.08|22.14|22.06|8
1621518350000|2021-05-20 13:45:50|22.14|22.06|22.14|22.06|22.16|22.08|22.14|22.06|0
1621518360000|2021-05-20 13:46:00|22.13|22.05|22.13|22.05|22.14|22.06|22.13|22.05|0
1621518370000|2021-05-20 13:46:10|22.14|22.06|22.11|22.03|22.14|22.06|22.11|22.03|0
1621518380000|2021-05-20 13:46:20|22.09|22.01|22.09|22.01|22.09|22.01|22.06|21.98|0
1621518390000|2021-05-20 13:46:30|22.06|21.98|22.09|22.01|22.09|22.01|22.06|21.98|6
1621518400000|2021-05-20 13:46:40|||||||||35
1621518410000|2021-05-20 13:46:50|||||||||21
1621518420000|2021-05-20 13:47:00|||||||||5
1621518430000|2021-05-20 13:47:10|||||||||1
1621518480000|2021-05-20 13:48:00|22.11|22.03|22.13|22.05|22.13|22.05|22.11|22.03|16
1621518490000|2021-05-20 13:48:10|22.11|22.03|22.11|22.03|22.14|22.06|22.11|22.03|0
1621518500000|2021-05-20 13:48:20|22.13|22.05|22.11|22.03|22.13|22.05|22.11|22.03|0
1621518510000|2021-05-20 13:48:30|22.13|22.05|22.11|22.03|22.13|22.05|22.09|22.01|23
1621518520000|2021-05-20 13:48:40|22.13|22.05|22.14|22.06|22.14|22.06|22.11|22.03|0
1621518530000|2021-05-20 13:48:50|22.13|22.05|22.11|22.03|22.13|22.05|22.09|22.01|0
1621518540000|2021-05-20 13:49:00|22.09|22.01|22.11|22.03|22.13|22.05|22.09|22.01|0
1621518550000|2021-05-20 13:49:10|||||||||1
1621518560000|2021-05-20 13:49:20|22.13|22.05|22.11|22.03|22.13|22.05|22.11|22.03|0
1621518570000|2021-05-20 13:49:30|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1621518580000|2021-05-20 13:49:40|22.14|22.06|22.13|22.05|22.14|22.06|22.13|22.05|0
1621518600000|2021-05-20 13:50:00|22.14|22.06|22.13|22.05|22.14|22.06|22.13|22.05|0
1621518610000|2021-05-20 13:50:10|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|10
1621518620000|2021-05-20 13:50:20|22.09|22.01|22.13|22.05|22.13|22.05|22.09|22.01|0
1621518640000|2021-05-20 13:50:40|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1621518650000|2021-05-20 13:50:50|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|2
1621518670000|2021-05-20 13:51:10|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|0
1621518680000|2021-05-20 13:51:20|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1621518690000|2021-05-20 13:51:30|22.18|22.1|22.19|22.11|22.19|22.11|22.18|22.1|6
1621518700000|2021-05-20 13:51:40|22.23|22.15|22.21|22.13|22.23|22.15|22.19|22.11|116
1621518710000|2021-05-20 13:51:50|22.19|22.11|22.21|22.13|22.21|22.13|22.19|22.11|0
1621518720000|2021-05-20 13:52:00|22.19|22.11|22.19|22.11|22.21|22.13|22.19|22.11|0
1621518730000|2021-05-20 13:52:10|22.18|22.1|22.18|22.1|22.19|22.11|22.18|22.1|0
1621518740000|2021-05-20 13:52:20|22.19|22.11|22.19|22.11|22.21|22.13|22.18|22.1|0
1621518750000|2021-05-20 13:52:30|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1621518760000|2021-05-20 13:52:40|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1621518780000|2021-05-20 13:53:00|22.14|22.06|22.12|22.04|22.14|22.06|22.12|22.04|110
1621518790000|2021-05-20 13:53:10|22.09|22.01|22.12|22.04|22.12|22.04|22.09|22.01|3
1621518800000|2021-05-20 13:53:20|22.09|22.01|22.14|22.06|22.14|22.06|22.09|22.01|9
1621518820000|2021-05-20 13:53:40|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|8
1621518830000|2021-05-20 13:53:50|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|0
1621518860000|2021-05-20 13:54:20|22.16|22.08|22.16|22.08|22.19|22.11|22.16|22.08|5
1621518870000|2021-05-20 13:54:30|22.14|22.06|22.19|22.11|22.19|22.11|22.14|22.06|10
1621518880000|2021-05-20 13:54:40|22.16|22.08|22.19|22.11|22.19|22.11|22.16|22.08|10
1621518900000|2021-05-20 13:55:00|22.16|22.08|22.19|22.11|22.19|22.11|22.16|22.08|17
1621518920000|2021-05-20 13:55:20|||||||||2
1621518930000|2021-05-20 13:55:30|22.18|22.1|22.14|22.06|22.19|22.11|22.14|22.06|98
1621518970000|2021-05-20 13:56:10|22.12|22.04|22.09|22.01|22.12|22.04|22.09|22.01|0
1621518980000|2021-05-20 13:56:20|22.12|22.04|22.12|22.04|22.12|22.04|22.09|22.01|0
1621518990000|2021-05-20 13:56:30|22.09|22.01|22.09|22.01|22.12|22.04|22.09|22.01|0
1621519000000|2021-05-20 13:56:40|22.12|22.04|22.12|22.04|22.12|22.04|22.09|22.01|0
1621519020000|2021-05-20 13:57:00|22.09|22.01|22.09|22.01|22.12|22.04|22.09|22.01|0
1621519030000|2021-05-20 13:57:10|22.12|22.04|22.09|22.01|22.12|22.04|22.09|22.01|0
1621519040000|2021-05-20 13:57:20|22.12|22.04|22.09|22.01|22.12|22.04|22.09|22.01|46
1621519050000|2021-05-20 13:57:30|||||||||13
1621519060000|2021-05-20 13:57:40|22.12|22.04|22.14|22.06|22.14|22.06|22.12|22.04|9
1621519070000|2021-05-20 13:57:50|22.12|22.04|22.09|22.01|22.12|22.04|22.09|22.01|0
1621519110000|2021-05-20 13:58:30|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|5
1621519130000|2021-05-20 13:58:50|22.14|22.06|22.12|22.04|22.14|22.06|22.12|22.04|8
1621519140000|2021-05-20 13:59:00|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1621519150000|2021-05-20 13:59:10|22.12|22.04|22.12|22.04|22.12|22.04|22.09|22.01|0
1621519160000|2021-05-20 13:59:20|22.14|22.06|22.14|22.06|22.14|22.06|22.12|22.04|1
1621519170000|2021-05-20 13:59:30|22.12|22.04|22.09|22.01|22.12|22.04|22.09|22.01|21
1621519190000|2021-05-20 13:59:50|22.12|22.04|22.12|22.04|22.14|22.06|22.12|22.04|4
1621519200000|2021-05-20 14:00:00|22.09|22.01|22.09|22.01|22.12|22.04|22.09|22.01|0
1621519210000|2021-05-20 14:00:10|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|22
1621519220000|2021-05-20 14:00:20|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|1
1621519230000|2021-05-20 14:00:30|22.07|21.99|22.09|22.01|22.09|22.01|22.07|21.99|0
1621519240000|2021-05-20 14:00:40|||||||||10
1621519260000|2021-05-20 14:01:00|||||||||2
1621519270000|2021-05-20 14:01:10|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1621519280000|2021-05-20 14:01:20|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1621519300000|2021-05-20 14:01:40|||||||||20
1621519310000|2021-05-20 14:01:50|22.07|21.99|22.04|21.96|22.07|21.99|22.04|21.96|1
1621519320000|2021-05-20 14:02:00|22.07|21.99|22.07|21.99|22.07|21.99|22.04|21.96|0
1621519330000|2021-05-20 14:02:10|22.04|21.96|22.04|21.96|22.07|21.99|22.04|21.96|0
1621519370000|2021-05-20 14:02:50|22.07|21.99|22.09|22.01|22.09|22.01|22.04|21.96|4
1621519380000|2021-05-20 14:03:00|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|54
1621519410000|2021-05-20 14:03:30|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|111
1621519420000|2021-05-20 14:03:40|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|33
1621519450000|2021-05-20 14:04:10|22.02|21.94|22.04|21.96|22.04|21.96|22.02|21.94|53
1621519460000|2021-05-20 14:04:20|22.02|21.94|22.04|21.96|22.04|21.96|21.99|21.91|5
1621519470000|2021-05-20 14:04:30|||||||||7
1621519480000|2021-05-20 14:04:40|||||||||18
1621519490000|2021-05-20 14:04:50|||||||||7
1621519500000|2021-05-20 14:05:00|||||||||10
1621519510000|2021-05-20 14:05:10|||||||||4
1621519530000|2021-05-20 14:05:30|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|1
1621519550000|2021-05-20 14:05:50|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|21
1621519560000|2021-05-20 14:06:00|22.04|21.96|22.04|21.96|22.04|21.96|22.02|21.94|8
1621519570000|2021-05-20 14:06:10|22.02|21.94|22.04|21.96|22.04|21.96|22.02|21.94|0
1621519590000|2021-05-20 14:06:30|||||||||1
1621519620000|2021-05-20 14:07:00|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|49
1621519630000|2021-05-20 14:07:10|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|0
1621519640000|2021-05-20 14:07:20|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|0
1621519650000|2021-05-20 14:07:30|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|3
1621519670000|2021-05-20 14:07:50|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|6
1621519680000|2021-05-20 14:08:00|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|2
1621519690000|2021-05-20 14:08:10|22.07|21.99|22.09|22.01|22.09|22.01|22.07|21.99|0
1621519720000|2021-05-20 14:08:40|||||||||1
1621519730000|2021-05-20 14:08:50|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|62
1621519740000|2021-05-20 14:09:00|22.13|22.05|22.11|22.03|22.13|22.05|22.11|22.03|0
1621519750000|2021-05-20 14:09:10|22.13|22.05|22.14|22.06|22.14|22.06|22.13|22.05|0
1621519790000|2021-05-20 14:09:50|22.18|22.1|22.14|22.06|22.18|22.1|22.14|22.06|12
1621519800000|2021-05-20 14:10:00|22.13|22.05|22.09|22.01|22.13|22.05|22.09|22.01|57
1621519810000|2021-05-20 14:10:10|||||||||2
1621519850000|2021-05-20 14:10:50|22.08|22|22.08|22|22.08|22|22.08|22|0
1621519860000|2021-05-20 14:11:00|||||||||2
1621519870000|2021-05-20 14:11:10|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|1
1621519880000|2021-05-20 14:11:20|||||||||9
1621519890000|2021-05-20 14:11:30|22.08|22|22.09|22.01|22.09|22.01|22.08|22|0
1621519910000|2021-05-20 14:11:50|22.08|22|22.08|22|22.09|22.01|22.08|22|7
1621519920000|2021-05-20 14:12:00|||||||||165
1621519930000|2021-05-20 14:12:10|22.09|22.01|22.09|22.01|22.09|22.01|22.08|22|0
1621519950000|2021-05-20 14:12:30|22.08|22|22.09|22.01|22.09|22.01|22.08|22|0
1621519960000|2021-05-20 14:12:40|22.08|22|22.08|22|22.09|22.01|22.08|22|1
1621519980000|2021-05-20 14:13:00|||||||||7
1621519990000|2021-05-20 14:13:10|||||||||2
1621520020000|2021-05-20 14:13:40|||||||||20
1621520030000|2021-05-20 14:13:50|||||||||2
1621520040000|2021-05-20 14:14:00|22.09|22.01|22.08|22|22.09|22.01|22.08|22|36
1621520050000|2021-05-20 14:14:10|||||||||3
1621520060000|2021-05-20 14:14:20|22.09|22.01|22.08|22|22.09|22.01|22.08|22|1
1621520070000|2021-05-20 14:14:30|||||||||33
1621520100000|2021-05-20 14:15:00|||||||||19
1621520110000|2021-05-20 14:15:10|||||||||53
1621520120000|2021-05-20 14:15:20|||||||||2
1621520140000|2021-05-20 14:15:40|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|223
1621520150000|2021-05-20 14:15:50|22.01|21.93|22.04|21.96|22.04|21.96|22.01|21.93|2
1621520160000|2021-05-20 14:16:00|21.99|21.91|22.04|21.96|22.04|21.96|21.99|21.91|233
1621520170000|2021-05-20 14:16:10|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|12
1621520180000|2021-05-20 14:16:20|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|22
1621520190000|2021-05-20 14:16:30|||||||||49
1621520200000|2021-05-20 14:16:40|||||||||1
1621520210000|2021-05-20 14:16:50|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|40
1621520220000|2021-05-20 14:17:00|22.01|21.93|21.99|21.91|22.03|21.95|21.99|21.91|43
1621520230000|2021-05-20 14:17:10|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|76
1621520310000|2021-05-20 14:18:30|||||||||2
1621520320000|2021-05-20 14:18:40|||||||||33
1621520330000|2021-05-20 14:18:50|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|44
1621520340000|2021-05-20 14:19:00|21.99|21.91|22.01|21.93|22.03|21.95|21.99|21.91|83
1621520350000|2021-05-20 14:19:10|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1621520360000|2021-05-20 14:19:20|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|0
1621520380000|2021-05-20 14:19:40|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|0
1621520390000|2021-05-20 14:19:50|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|0
1621520400000|2021-05-20 14:20:00|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|0
1621520410000|2021-05-20 14:20:10|||||||||1
1621520420000|2021-05-20 14:20:20|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|0
1621520440000|2021-05-20 14:20:40|||||||||7
1621520460000|2021-05-20 14:21:00|||||||||14
1621520490000|2021-05-20 14:21:30|||||||||40
1621520520000|2021-05-20 14:22:00|21.98|21.9|21.98|21.9|21.99|21.91|21.98|21.9|83
1621520550000|2021-05-20 14:22:30|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1621520560000|2021-05-20 14:22:40|||||||||1
1621520580000|2021-05-20 14:23:00|21.98|21.9|21.98|21.9|21.99|21.91|21.98|21.9|12
1621520600000|2021-05-20 14:23:20|||||||||5
1621520610000|2021-05-20 14:23:30|21.94|21.86|21.94|21.86|21.96|21.88|21.94|21.86|81
1621520620000|2021-05-20 14:23:40|||||||||11
1621520650000|2021-05-20 14:24:10|||||||||15
1621520660000|2021-05-20 14:24:20|||||||||1
1621520670000|2021-05-20 14:24:30|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|1
1621520710000|2021-05-20 14:25:10|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|0
1621520720000|2021-05-20 14:25:20|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|0
1621520760000|2021-05-20 14:26:00|||||||||2
1621520790000|2021-05-20 14:26:30|||||||||1
1621520810000|2021-05-20 14:26:50|21.99|21.91|21.99|21.91|21.99|21.91|21.97|21.89|59
1621520820000|2021-05-20 14:27:00|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1621520830000|2021-05-20 14:27:10|21.99|21.91|21.99|21.91|21.99|21.91|21.97|21.89|9
1621520850000|2021-05-20 14:27:30|||||||||5
1621520870000|2021-05-20 14:27:50|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|60
1621520940000|2021-05-20 14:29:00|||||||||1
1621520950000|2021-05-20 14:29:10|21.89|21.81|21.94|21.86|21.94|21.86|21.89|21.81|103
1621520960000|2021-05-20 14:29:20|||||||||1
1621520970000|2021-05-20 14:29:30|||||||||24
1621520990000|2021-05-20 14:29:50|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1621521000000|2021-05-20 14:30:00|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1621521010000|2021-05-20 14:30:10|||||||||1
1621521020000|2021-05-20 14:30:20|||||||||433
1621521060000|2021-05-20 14:31:00|||||||||2
1621521090000|2021-05-20 14:31:30|||||||||17
1621521110000|2021-05-20 14:31:50|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|13
1621521120000|2021-05-20 14:32:00|21.92|21.84|21.89|21.81|21.92|21.84|21.89|21.81|38
1621521130000|2021-05-20 14:32:10|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|0
1621521140000|2021-05-20 14:32:20|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|8
1621521150000|2021-05-20 14:32:30|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|3
1621521160000|2021-05-20 14:32:40|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1621521240000|2021-05-20 14:34:00|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|168
1621521250000|2021-05-20 14:34:10|21.89|21.81|21.89|21.81|21.89|21.81|21.87|21.79|1
1621521290000|2021-05-20 14:34:50|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|37
1621521300000|2021-05-20 14:35:00|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1621521310000|2021-05-20 14:35:10|21.92|21.84|21.92|21.84|21.94|21.86|21.92|21.84|10
1621521320000|2021-05-20 14:35:20|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1621521330000|2021-05-20 14:35:30|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|378
1621521340000|2021-05-20 14:35:40|21.97|21.89|21.94|21.86|21.97|21.89|21.94|21.86|46
1621521360000|2021-05-20 14:36:00|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|2
1621521370000|2021-05-20 14:36:10|21.99|21.91|21.94|21.86|21.99|21.91|21.94|21.86|0
1621521400000|2021-05-20 14:36:40|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1621521410000|2021-05-20 14:36:50|21.99|21.91|21.99|21.91|21.99|21.91|21.97|21.89|0
1621521420000|2021-05-20 14:37:00|21.97|21.89|21.94|21.86|21.97|21.89|21.94|21.86|10
1621521450000|2021-05-20 14:37:30|||||||||1
1621521550000|2021-05-20 14:39:10|||||||||1
1621521590000|2021-05-20 14:39:50|||||||||3150
1621521600000|2021-05-20 14:40:00|||||||||29
1621521610000|2021-05-20 14:40:10|21.89|21.81|21.94|21.86|21.94|21.86|21.89|21.81|33
1621521620000|2021-05-20 14:40:20|||||||||12
1621521650000|2021-05-20 14:40:50|||||||||2
1621521660000|2021-05-20 14:41:00|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|51
1621521670000|2021-05-20 14:41:10|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|14
1621521680000|2021-05-20 14:41:20|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|0
1621521700000|2021-05-20 14:41:40|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1621521710000|2021-05-20 14:41:50|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|0
1621521720000|2021-05-20 14:42:00|21.97|21.89|21.97|21.89|21.99|21.91|21.97|21.89|0
1621521740000|2021-05-20 14:42:20|21.94|21.86|21.97|21.89|21.97|21.89|21.94|21.86|0
1621521750000|2021-05-20 14:42:30|||||||||1
1621521760000|2021-05-20 14:42:40|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1621521770000|2021-05-20 14:42:50|21.97|21.89|21.97|21.89|21.97|21.89|21.94|21.86|0
1621521780000|2021-05-20 14:43:00|21.94|21.86|21.94|21.86|21.97|21.89|21.94|21.86|0
1621521820000|2021-05-20 14:43:40|||||||||3
1621521850000|2021-05-20 14:44:10|||||||||1
1621521900000|2021-05-20 14:45:00|||||||||7
1621521910000|2021-05-20 14:45:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|11
1621521920000|2021-05-20 14:45:20|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|80
1621521930000|2021-05-20 14:45:30|||||||||2
1621521940000|2021-05-20 14:45:40|||||||||1
1621521950000|2021-05-20 14:45:50|||||||||5
1621521960000|2021-05-20 14:46:00|||||||||1
1621521970000|2021-05-20 14:46:10|||||||||2
1621521980000|2021-05-20 14:46:20|||||||||2
1621521990000|2021-05-20 14:46:30|||||||||7
1621522000000|2021-05-20 14:46:40|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|85
1621522020000|2021-05-20 14:47:00|21.92|21.84|21.9|21.82|21.92|21.84|21.9|21.82|1
1621522030000|2021-05-20 14:47:10|21.92|21.84|21.9|21.82|21.92|21.84|21.9|21.82|0
1621522050000|2021-05-20 14:47:30|||||||||4
1621522060000|2021-05-20 14:47:40|21.92|21.84|21.9|21.82|21.92|21.84|21.9|21.82|0
1621522080000|2021-05-20 14:48:00|21.92|21.84|21.92|21.84|21.92|21.84|21.9|21.82|0
1621522090000|2021-05-20 14:48:10|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1621522110000|2021-05-20 14:48:30|||||||||2
1621522140000|2021-05-20 14:49:00|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|4
1621522170000|2021-05-20 14:49:30|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|89
1621522180000|2021-05-20 14:49:40|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|0
1621522200000|2021-05-20 14:50:00|||||||||4
1621522210000|2021-05-20 14:50:10|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|1
1621522220000|2021-05-20 14:50:20|21.95|21.87|21.95|21.87|21.95|21.87|21.94|21.86|4
1621522230000|2021-05-20 14:50:30|21.94|21.86|21.94|21.86|21.95|21.87|21.94|21.86|0
1621522240000|2021-05-20 14:50:40|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|16
1621522250000|2021-05-20 14:50:50|||||||||2
1621522260000|2021-05-20 14:51:00|21.92|21.84|21.95|21.87|21.95|21.87|21.92|21.84|4
1621522270000|2021-05-20 14:51:10|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1621522280000|2021-05-20 14:51:20|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1621522290000|2021-05-20 14:51:30|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|3
1621522310000|2021-05-20 14:51:50|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1621522320000|2021-05-20 14:52:00|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|0
1621522330000|2021-05-20 14:52:10|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|0
1621522340000|2021-05-20 14:52:20|21.92|21.84|21.9|21.82|21.92|21.84|21.9|21.82|0
1621522350000|2021-05-20 14:52:30|||||||||2
1621522360000|2021-05-20 14:52:40|||||||||10
1621522390000|2021-05-20 14:53:10|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|1
1621522400000|2021-05-20 14:53:20|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|2
1621522420000|2021-05-20 14:53:40|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|1
1621522430000|2021-05-20 14:53:50|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1621522440000|2021-05-20 14:54:00|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|1
1621522450000|2021-05-20 14:54:10|||||||||1
1621522460000|2021-05-20 14:54:20|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|2
1621522470000|2021-05-20 14:54:30|||||||||3
1621522500000|2021-05-20 14:55:00|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1621522510000|2021-05-20 14:55:10|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1621522520000|2021-05-20 14:55:20|||||||||3
1621522530000|2021-05-20 14:55:30|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1621522540000|2021-05-20 14:55:40|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1621522550000|2021-05-20 14:55:50|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|2
1621522560000|2021-05-20 14:56:00|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|18
1621522570000|2021-05-20 14:56:10|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1621522580000|2021-05-20 14:56:20|||||||||4
1621522600000|2021-05-20 14:56:40|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1621522620000|2021-05-20 14:57:00|21.9|21.82|21.9|21.82|21.9|21.82|21.89|21.81|1
1621522640000|2021-05-20 14:57:20|||||||||3
1621522650000|2021-05-20 14:57:30|||||||||348
1621522660000|2021-05-20 14:57:40|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1621522670000|2021-05-20 14:57:50|||||||||10
1621522680000|2021-05-20 14:58:00|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|0
1621522700000|2021-05-20 14:58:20|||||||||2
1621522740000|2021-05-20 14:59:00|21.9|21.82|21.9|21.82|21.9|21.82|21.87|21.79|5
1621522750000|2021-05-20 14:59:10|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1621522760000|2021-05-20 14:59:20|21.85|21.77|21.89|21.81|21.9|21.82|21.85|21.77|38
1621522770000|2021-05-20 14:59:30|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|22
1621522790000|2021-05-20 14:59:50|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|36
1621522800000|2021-05-20 15:00:00|21.85|21.77|21.85|21.77|21.89|21.81|21.85|21.77|100
1621522810000|2021-05-20 15:00:10|21.89|21.81|21.85|21.77|21.89|21.81|21.85|21.77|16
1621522820000|2021-05-20 15:00:20|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|11
1621522880000|2021-05-20 15:01:20|21.89|21.81|21.89|21.81|21.89|21.81|21.87|21.79|8
1621522890000|2021-05-20 15:01:30|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|0
1621522910000|2021-05-20 15:01:50|||||||||2
1621522940000|2021-05-20 15:02:20|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|3
1621522950000|2021-05-20 15:02:30|21.9|21.82|21.9|21.82|21.9|21.82|21.89|21.81|3
1621522960000|2021-05-20 15:02:40|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|9
1621522970000|2021-05-20 15:02:50|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|9
1621522980000|2021-05-20 15:03:00|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1621522990000|2021-05-20 15:03:10|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1621523000000|2021-05-20 15:03:20|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|2
1621523010000|2021-05-20 15:03:30|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1621523100000|2021-05-20 15:05:00|||||||||103
1621523130000|2021-05-20 15:05:30|||||||||2
1621523160000|2021-05-20 15:06:00|||||||||1
1621523240000|2021-05-20 15:07:20|||||||||1
1621523260000|2021-05-20 15:07:40|||||||||15
1621523290000|2021-05-20 15:08:10|||||||||4
1621523390000|2021-05-20 15:09:50|||||||||1
1621523410000|2021-05-20 15:10:10|||||||||4
1621523460000|2021-05-20 15:11:00|||||||||5
1621523470000|2021-05-20 15:11:10|||||||||1
1621523500000|2021-05-20 15:11:40|||||||||1
1621523530000|2021-05-20 15:12:10|||||||||4
1621523540000|2021-05-20 15:12:20|||||||||3
1621523550000|2021-05-20 15:12:30|||||||||12
1621523560000|2021-05-20 15:12:40|||||||||26
1621523570000|2021-05-20 15:12:50|||||||||26
1621523580000|2021-05-20 15:13:00|||||||||2
1621523590000|2021-05-20 15:13:10|||||||||9
1621523610000|2021-05-20 15:13:30|||||||||15
1621523620000|2021-05-20 15:13:40|||||||||17
1621523640000|2021-05-20 15:14:00|||||||||8
1621523650000|2021-05-20 15:14:10|||||||||1
1621523660000|2021-05-20 15:14:20|||||||||32
1621523670000|2021-05-20 15:14:30|21.95|21.87|21.9|21.82|21.95|21.87|21.9|21.82|28
1621523680000|2021-05-20 15:14:40|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|19
1621523690000|2021-05-20 15:14:50|||||||||3
1621523700000|2021-05-20 15:15:00|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|102
1621523820000|2021-05-20 15:17:00|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|145
1621523830000|2021-05-20 15:17:10|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|7
1621523980000|2021-05-20 15:19:40|||||||||49
1621523990000|2021-05-20 15:19:50|||||||||9
1621524000000|2021-05-20 15:20:00|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|106
1621524020000|2021-05-20 15:20:20|||||||||5
1621524050000|2021-05-20 15:20:50|||||||||1
1621524060000|2021-05-20 15:21:00|||||||||6
1621524080000|2021-05-20 15:21:20|||||||||1
1621524110000|2021-05-20 15:21:50|||||||||1
1621524120000|2021-05-20 15:22:00|||||||||5
1621524130000|2021-05-20 15:22:10|||||||||255
1621524140000|2021-05-20 15:22:20|||||||||1
1621524160000|2021-05-20 15:22:40|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|149
1621524170000|2021-05-20 15:22:50|||||||||6
1621524200000|2021-05-20 15:23:20|||||||||2
1621524250000|2021-05-20 15:24:10|||||||||1
1621524280000|2021-05-20 15:24:40|||||||||2
1621524290000|2021-05-20 15:24:50|||||||||6
1621524300000|2021-05-20 15:25:00|||||||||5
1621524310000|2021-05-20 15:25:10|||||||||6
1621524320000|2021-05-20 15:25:20|||||||||1
1621524330000|2021-05-20 15:25:30|||||||||6
1621524350000|2021-05-20 15:25:50|||||||||5
1621524360000|2021-05-20 15:26:00|21.83|21.75|21.83|21.75|21.83|21.75|21.8|21.72|11
1621524370000|2021-05-20 15:26:10|21.8|21.72|21.8|21.72|21.83|21.75|21.8|21.72|27
1621524390000|2021-05-20 15:26:30|||||||||11
1621524400000|2021-05-20 15:26:40|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|18
1621524410000|2021-05-20 15:26:50|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|0
1621524420000|2021-05-20 15:27:00|21.83|21.75|21.8|21.72|21.83|21.75|21.8|21.72|0
1621524440000|2021-05-20 15:27:20|||||||||6
1621524450000|2021-05-20 15:27:30|||||||||5
1621524470000|2021-05-20 15:27:50|||||||||5
1621524490000|2021-05-20 15:28:10|||||||||9
1621524500000|2021-05-20 15:28:20|||||||||1
1621524510000|2021-05-20 15:28:30|||||||||22
1621524520000|2021-05-20 15:28:40|||||||||1
1621524530000|2021-05-20 15:28:50|||||||||9
1621524540000|2021-05-20 15:29:00|||||||||12
1621524550000|2021-05-20 15:29:10|||||||||20
1621524560000|2021-05-20 15:29:20|||||||||18
1621524570000|2021-05-20 15:29:30|||||||||21
1621524580000|2021-05-20 15:29:40|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|19
1621524590000|2021-05-20 15:29:50|21.75|21.67|21.76|21.68|21.8|21.72|21.75|21.67|35
1621524600000|2021-05-20 15:30:00|21.8|21.72|21.8|21.72|21.8|21.72|21.75|21.67|135
1621524610000|2021-05-20 15:30:10|||||||||7
1621524620000|2021-05-20 15:30:20|||||||||7
1621524630000|2021-05-20 15:30:30|||||||||7
1621524640000|2021-05-20 15:30:40|||||||||12
1621524650000|2021-05-20 15:30:50|||||||||9
1621524850000|2021-05-20 15:34:10|21.76|21.68|21.76|21.68|21.76|21.68|21.75|21.67|236
1621524860000|2021-05-20 15:34:20|||||||||18
1621524900000|2021-05-20 15:35:00|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1621524930000|2021-05-20 15:35:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|10
1621524950000|2021-05-20 15:35:50|21.75|21.67|21.73|21.65|21.75|21.67|21.73|21.65|0
1621524960000|2021-05-20 15:36:00|21.75|21.67|21.73|21.65|21.75|21.67|21.73|21.65|0
1621524970000|2021-05-20 15:36:10|21.75|21.67|21.75|21.67|21.75|21.67|21.73|21.65|0
1621525060000|2021-05-20 15:37:40|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|1
1621525080000|2021-05-20 15:38:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1621525100000|2021-05-20 15:38:20|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|106
1621525160000|2021-05-20 15:39:20|||||||||2
1621525320000|2021-05-20 15:42:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|114
1621525360000|2021-05-20 15:42:40|21.75|21.67|21.73|21.65|21.75|21.67|21.73|21.65|9
1621525380000|2021-05-20 15:43:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1621525630000|2021-05-20 15:47:10|||||||||1
1621525790000|2021-05-20 15:49:50|||||||||1
1621525800000|2021-05-20 15:50:00|||||||||13
1621525810000|2021-05-20 15:50:10|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1621525820000|2021-05-20 15:50:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|28
1621525840000|2021-05-20 15:50:40|21.7|21.62|21.66|21.58|21.7|21.62|21.66|21.58|43
1621525850000|2021-05-20 15:50:50|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|8
1621525950000|2021-05-20 15:52:30|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1621525960000|2021-05-20 15:52:40|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1621526040000|2021-05-20 15:54:00|||||||||7
1621526050000|2021-05-20 15:54:10|||||||||1
1621526120000|2021-05-20 15:55:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|46
1621526150000|2021-05-20 15:55:50|||||||||100
1621526250000|2021-05-20 15:57:30|||||||||5
1621526280000|2021-05-20 15:58:00|||||||||1
1621526310000|2021-05-20 15:58:30|||||||||9
1621526330000|2021-05-20 15:58:50|||||||||1
1621526360000|2021-05-20 15:59:20|||||||||17
1621526380000|2021-05-20 15:59:40|||||||||11
1621526390000|2021-05-20 15:59:50|||||||||118
1621526400000|2021-05-20 16:00:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|113
1621526440000|2021-05-20 16:00:40|||||||||47
1621526460000|2021-05-20 16:01:00|21.71|21.63|21.73|21.65|21.75|21.67|21.71|21.63|17
1621526470000|2021-05-20 16:01:10|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1621526480000|2021-05-20 16:01:20|21.73|21.65|21.73|21.65|21.73|21.65|21.7|21.62|0
1621526490000|2021-05-20 16:01:30|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1621526600000|2021-05-20 16:03:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|2
1621526620000|2021-05-20 16:03:40|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1621526630000|2021-05-20 16:03:50|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1621526640000|2021-05-20 16:04:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1621526650000|2021-05-20 16:04:10|21.7|21.62|21.71|21.63|21.71|21.63|21.7|21.62|0
1621526660000|2021-05-20 16:04:20|21.73|21.65|21.73|21.65|21.73|21.65|21.71|21.63|0
1621526680000|2021-05-20 16:04:40|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1621526750000|2021-05-20 16:05:50|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|47
1621526950000|2021-05-20 16:09:10|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|12
1621527000000|2021-05-20 16:10:00|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1621527160000|2021-05-20 16:12:40|||||||||2
1621527270000|2021-05-20 16:14:30|21.76|21.68|21.8|21.72|21.8|21.72|21.76|21.68|4
1621527390000|2021-05-20 16:16:30|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1621527400000|2021-05-20 16:16:40|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1621527410000|2021-05-20 16:16:50|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1621527430000|2021-05-20 16:17:10|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|0
1621527450000|2021-05-20 16:17:30|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1621527470000|2021-05-20 16:17:50|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1621527520000|2021-05-20 16:18:40|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1621527540000|2021-05-20 16:19:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1621527560000|2021-05-20 16:19:20|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1621527590000|2021-05-20 16:19:50|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|1
1621527600000|2021-05-20 16:20:00|21.86|21.78|21.86|21.78|21.88|21.8|21.86|21.78|0
1621527610000|2021-05-20 16:20:10|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1621527620000|2021-05-20 16:20:20|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1621527630000|2021-05-20 16:20:30|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1621527680000|2021-05-20 16:21:20|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1621527690000|2021-05-20 16:21:30|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1621527700000|2021-05-20 16:21:40|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1621527710000|2021-05-20 16:21:50|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1621527720000|2021-05-20 16:22:00|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1621527730000|2021-05-20 16:22:10|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1621527760000|2021-05-20 16:22:40|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1621527770000|2021-05-20 16:22:50|21.86|21.78|21.9|21.82|21.9|21.82|21.86|21.78|1
1621527780000|2021-05-20 16:23:00|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|0
1621527790000|2021-05-20 16:23:10|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1621527800000|2021-05-20 16:23:20|21.9|21.82|21.9|21.82|21.9|21.82|21.88|21.8|0
1621527830000|2021-05-20 16:23:50|21.88|21.8|21.9|21.82|21.9|21.82|21.88|21.8|0
1621527860000|2021-05-20 16:24:20|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1621527870000|2021-05-20 16:24:30|||||||||1
1621527880000|2021-05-20 16:24:40|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1621527890000|2021-05-20 16:24:50|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1621527920000|2021-05-20 16:25:20|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|0
1621527950000|2021-05-20 16:25:50|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1621527960000|2021-05-20 16:26:00|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|0
1621527970000|2021-05-20 16:26:10|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1621527990000|2021-05-20 16:26:30|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1621528040000|2021-05-20 16:27:20|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1621528050000|2021-05-20 16:27:30|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1621528060000|2021-05-20 16:27:40|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1621528080000|2021-05-20 16:28:00|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1621528110000|2021-05-20 16:28:30|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|4
1621528130000|2021-05-20 16:28:50|||||||||1
1621528140000|2021-05-20 16:29:00|22|21.92|22|21.92|22|21.92|22|21.92|0
1621528150000|2021-05-20 16:29:10|||||||||1
1621528200000|2021-05-20 16:30:00|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1621528220000|2021-05-20 16:30:20|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1621528460000|2021-05-20 16:34:20|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|11
1621528470000|2021-05-20 16:34:30|21.95|21.87|21.98|21.9|21.98|21.9|21.95|21.87|0
1621528480000|2021-05-20 16:34:40|21.95|21.87|21.95|21.87|21.98|21.9|21.95|21.87|0
1621528490000|2021-05-20 16:34:50|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1621528500000|2021-05-20 16:35:00|22|21.92|22|21.92|22|21.92|22|21.92|0
1621528540000|2021-05-20 16:35:40|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1621528550000|2021-05-20 16:35:50|22|21.92|22|21.92|22|21.92|22|21.92|0
1621528570000|2021-05-20 16:36:10|22.02|21.94|22.05|21.97|22.05|21.97|22.02|21.94|0
1621528590000|2021-05-20 16:36:30|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|8
1621528610000|2021-05-20 16:36:50|22.09|22.01|22.05|21.97|22.09|22.01|22.05|21.97|19
1621528620000|2021-05-20 16:37:00|22.1|22.02|22.07|21.99|22.1|22.02|22.05|21.97|17
1621528630000|2021-05-20 16:37:10|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|8
1621528640000|2021-05-20 16:37:20|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|9
1621528650000|2021-05-20 16:37:30|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|8
1621528660000|2021-05-20 16:37:40|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|7
1621528670000|2021-05-20 16:37:50|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|177
1621528710000|2021-05-20 16:38:30|22.13|22.05|22.1|22.02|22.13|22.05|22.1|22.02|3
1621528720000|2021-05-20 16:38:40|22.08|22|22.07|21.99|22.1|22.02|22.05|21.97|2
1621528730000|2021-05-20 16:38:50|22.1|22.02|22.05|21.97|22.1|22.02|22.05|21.97|0
1621528740000|2021-05-20 16:39:00|22.07|21.99|22.05|21.97|22.07|21.99|22.05|21.97|1
1621528760000|2021-05-20 16:39:20|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1621528770000|2021-05-20 16:39:30|22|21.92|22|21.92|22|21.92|22|21.92|0
1621528780000|2021-05-20 16:39:40|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|10
1621528790000|2021-05-20 16:39:50|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1621528800000|2021-05-20 16:40:00|||||||||5
1621528820000|2021-05-20 16:40:20|||||||||1
1621528830000|2021-05-20 16:40:30|22|21.92|22|21.92|22|21.92|22|21.92|2
1621528840000|2021-05-20 16:40:40|||||||||4
1621528920000|2021-05-20 16:42:00|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1621528930000|2021-05-20 16:42:10|22|21.92|22.02|21.94|22.02|21.94|22|21.92|0
1621528940000|2021-05-20 16:42:20|22.03|21.95|22.1|22.02|22.1|22.02|22.03|21.95|75
1621528960000|2021-05-20 16:42:40|||||||||37
1621529010000|2021-05-20 16:43:30|22.07|21.99|22.1|22.02|22.1|22.02|22.07|21.99|5
1621529050000|2021-05-20 16:44:10|22.08|22|22.1|22.02|22.1|22.02|22.08|22|0
1621529060000|2021-05-20 16:44:20|22.08|22|22.05|21.97|22.1|22.02|22.05|21.97|1
1621529080000|2021-05-20 16:44:40|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1621529090000|2021-05-20 16:44:50|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1621529100000|2021-05-20 16:45:00|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1621529110000|2021-05-20 16:45:10|22|21.92|21.98|21.9|22|21.92|21.98|21.9|0
1621529120000|2021-05-20 16:45:20|22|21.92|21.95|21.87|22|21.92|21.95|21.87|0
1621529130000|2021-05-20 16:45:30|21.98|21.9|21.98|21.9|21.98|21.9|21.95|21.87|0
1621529140000|2021-05-20 16:45:40|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1621529270000|2021-05-20 16:47:50|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|37
1621529280000|2021-05-20 16:48:00|21.88|21.8|21.9|21.82|21.9|21.82|21.88|21.8|0
1621529290000|2021-05-20 16:48:10|21.88|21.8|21.88|21.8|21.9|21.82|21.88|21.8|0
1621529300000|2021-05-20 16:48:20|21.85|21.77|21.85|21.77|21.88|21.8|21.85|21.77|0
1621529330000|2021-05-20 16:48:50|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|7
1621529340000|2021-05-20 16:49:00|21.9|21.82|21.9|21.82|21.9|21.82|21.88|21.8|0
1621529350000|2021-05-20 16:49:10|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1621529360000|2021-05-20 16:49:20|21.9|21.82|21.85|21.77|21.9|21.82|21.85|21.77|0
1621529370000|2021-05-20 16:49:30|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1621529380000|2021-05-20 16:49:40|21.85|21.77|21.88|21.8|21.88|21.8|21.85|21.77|0
1621529390000|2021-05-20 16:49:50|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1621529400000|2021-05-20 16:50:00|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|3
1621529410000|2021-05-20 16:50:10|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1621529440000|2021-05-20 16:50:40|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1621529450000|2021-05-20 16:50:50|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1621529480000|2021-05-20 16:51:20|21.86|21.78|21.85|21.77|21.9|21.82|21.85|21.77|3
1621529490000|2021-05-20 16:51:30|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1621529500000|2021-05-20 16:51:40|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|0
1621529510000|2021-05-20 16:51:50|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|0
1621529520000|2021-05-20 16:52:00|21.85|21.77|21.85|21.77|21.85|21.77|21.83|21.75|0
1621529530000|2021-05-20 16:52:10|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1621529550000|2021-05-20 16:52:30|21.88|21.8|21.85|21.77|21.88|21.8|21.85|21.77|0
1621529560000|2021-05-20 16:52:40|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1621529570000|2021-05-20 16:52:50|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1621529590000|2021-05-20 16:53:10|21.83|21.75|21.83|21.75|21.85|21.77|21.83|21.75|0
1621529610000|2021-05-20 16:53:30|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|0
1621529620000|2021-05-20 16:53:40|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1621529650000|2021-05-20 16:54:10|21.8|21.72|21.83|21.75|21.83|21.75|21.8|21.72|0
1621529670000|2021-05-20 16:54:30|21.8|21.72|21.83|21.75|21.83|21.75|21.8|21.72|0
1621529690000|2021-05-20 16:54:50|21.81|21.73|21.83|21.75|21.83|21.75|21.8|21.72|0
1621529710000|2021-05-20 16:55:10|21.8|21.72|21.8|21.72|21.83|21.75|21.8|21.72|0
1621529720000|2021-05-20 16:55:20|21.83|21.75|21.83|21.75|21.85|21.77|21.83|21.75|0
1621529740000|2021-05-20 16:55:40|21.8|21.72|21.8|21.72|21.8|21.72|21.78|21.7|0
1621529780000|2021-05-20 16:56:20|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1621529790000|2021-05-20 16:56:30|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1621529860000|2021-05-20 16:57:40|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1621529870000|2021-05-20 16:57:50|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1621529890000|2021-05-20 16:58:10|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|0
1621529950000|2021-05-20 16:59:10|21.76|21.68|21.82|21.74|21.82|21.74|21.76|21.68|1
1621529960000|2021-05-20 16:59:20|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1621529970000|2021-05-20 16:59:30|21.82|21.74|21.8|21.72|21.82|21.74|21.8|21.72|1
1621529980000|2021-05-20 16:59:40|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1621529990000|2021-05-20 16:59:50|21.8|21.72|21.85|21.77|21.85|21.77|21.8|21.72|0
1621530010000|2021-05-20 17:00:10|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1621530040000|2021-05-20 17:00:40|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|0
1621530060000|2021-05-20 17:01:00|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1621530120000|2021-05-20 17:02:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1621530160000|2021-05-20 17:02:40|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1621530170000|2021-05-20 17:02:50|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1621530180000|2021-05-20 17:03:00|21.83|21.75|21.83|21.75|21.85|21.77|21.83|21.75|0
1621530200000|2021-05-20 17:03:20|21.8|21.72|21.83|21.75|21.83|21.75|21.8|21.72|0
1621530210000|2021-05-20 17:03:30|21.8|21.72|21.83|21.75|21.83|21.75|21.8|21.72|0
1621530230000|2021-05-20 17:03:50|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1621530240000|2021-05-20 17:04:00|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1621530290000|2021-05-20 17:04:50|21.85|21.77|21.85|21.77|21.85|21.77|21.83|21.75|0
1621530300000|2021-05-20 17:05:00|21.83|21.75|21.83|21.75|21.83|21.75|21.8|21.72|0
1621530310000|2021-05-20 17:05:10|21.8|21.72|21.78|21.7|21.81|21.73|21.78|21.7|0
1621530320000|2021-05-20 17:05:20|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|0
1621530330000|2021-05-20 17:05:30|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|0
1621530340000|2021-05-20 17:05:40|21.8|21.72|21.8|21.72|21.8|21.72|21.78|21.7|0
1621530350000|2021-05-20 17:05:50|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1621530360000|2021-05-20 17:06:00|21.8|21.72|21.8|21.72|21.8|21.72|21.78|21.7|0
1621530380000|2021-05-20 17:06:20|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1621530400000|2021-05-20 17:06:40|21.76|21.68|21.75|21.67|21.78|21.7|21.75|21.67|0
1621530420000|2021-05-20 17:07:00|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|0
1621530440000|2021-05-20 17:07:20|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1621530450000|2021-05-20 17:07:30|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1621530460000|2021-05-20 17:07:40|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1621530470000|2021-05-20 17:07:50|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1621530490000|2021-05-20 17:08:10|21.75|21.67|21.78|21.7|21.78|21.7|21.75|21.67|0
1621530550000|2021-05-20 17:09:10|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1621530560000|2021-05-20 17:09:20|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|0
1621530610000|2021-05-20 17:10:10|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1621530640000|2021-05-20 17:10:40|21.76|21.68|21.78|21.7|21.78|21.7|21.75|21.67|0
1621530650000|2021-05-20 17:10:50|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|0
1621530660000|2021-05-20 17:11:00|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|0
1621530670000|2021-05-20 17:11:10|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|0
1621530700000|2021-05-20 17:11:40|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1621530770000|2021-05-20 17:12:50|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1621530860000|2021-05-20 17:14:20|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1621530890000|2021-05-20 17:14:50|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1621530900000|2021-05-20 17:15:00|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|1
1621530910000|2021-05-20 17:15:10|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|0
1621531080000|2021-05-20 17:18:00|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|1
1621531090000|2021-05-20 17:18:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1621531140000|2021-05-20 17:19:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1621531150000|2021-05-20 17:19:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1621531160000|2021-05-20 17:19:20|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|0
1621531200000|2021-05-20 17:20:00|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|0
1621531290000|2021-05-20 17:21:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1621531330000|2021-05-20 17:22:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1621531370000|2021-05-20 17:22:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1621531420000|2021-05-20 17:23:40|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1621531430000|2021-05-20 17:23:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1621531450000|2021-05-20 17:24:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1621531470000|2021-05-20 17:24:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1621531520000|2021-05-20 17:25:20|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1621531560000|2021-05-20 17:26:00|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|0
1621531580000|2021-05-20 17:26:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1621531620000|2021-05-20 17:27:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1621531630000|2021-05-20 17:27:10|21.66|21.58|21.66|21.58|21.66|21.58|21.63|21.55|0
1621531690000|2021-05-20 17:28:10|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1621531740000|2021-05-20 17:29:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1621531790000|2021-05-20 17:29:50|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1621531800000|2021-05-20 17:30:00|21.6|21.52|21.63|21.55|21.63|21.55|21.6|21.52|0
1621531990000|2021-05-20 17:33:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1621532020000|2021-05-20 17:33:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1621532050000|2021-05-20 17:34:10|21.63|21.55|21.66|21.58|21.66|21.58|21.63|21.55|0
1621532070000|2021-05-20 17:34:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1621532120000|2021-05-20 17:35:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1621532170000|2021-05-20 17:36:10|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1621532210000|2021-05-20 17:36:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1621532220000|2021-05-20 17:37:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1621532290000|2021-05-20 17:38:10|21.66|21.58|21.63|21.55|21.66|21.58|21.63|21.55|0
1621532300000|2021-05-20 17:38:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1621532310000|2021-05-20 17:38:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1621532370000|2021-05-20 17:39:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1621532380000|2021-05-20 17:39:40|21.63|21.55|21.63|21.55|21.66|21.58|21.63|21.55|0
1621532440000|2021-05-20 17:40:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1621532590000|2021-05-20 17:43:10|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1621532600000|2021-05-20 17:43:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1621532640000|2021-05-20 17:44:00|21.63|21.55|21.63|21.55|21.66|21.58|21.63|21.55|0
1621532690000|2021-05-20 17:44:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1621532710000|2021-05-20 17:45:10|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1621532730000|2021-05-20 17:45:30|21.66|21.58|21.63|21.55|21.66|21.58|21.63|21.55|0
1621532740000|2021-05-20 17:45:40|21.66|21.58|21.63|21.55|21.66|21.58|21.63|21.55|0
1621532750000|2021-05-20 17:45:50|21.66|21.58|21.63|21.55|21.66|21.58|21.63|21.55|0
1621532780000|2021-05-20 17:46:20|21.66|21.58|21.63|21.55|21.66|21.58|21.63|21.55|0
1621532800000|2021-05-20 17:46:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1621532810000|2021-05-20 17:46:50|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1621532880000|2021-05-20 17:48:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1621532900000|2021-05-20 17:48:20|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1621532940000|2021-05-20 17:49:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1621533030000|2021-05-20 17:50:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|1
1621533060000|2021-05-20 17:51:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1621533160000|2021-05-20 17:52:40|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1621533180000|2021-05-20 17:53:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1621533190000|2021-05-20 17:53:10|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|0
1621533210000|2021-05-20 17:53:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1621533220000|2021-05-20 17:53:40|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|3
1621533230000|2021-05-20 17:53:50|21.71|21.63|21.8|21.72|21.8|21.72|21.71|21.63|5
1621533240000|2021-05-20 17:54:00|21.83|21.75|21.83|21.75|21.85|21.77|21.8|21.72|7
1621533250000|2021-05-20 17:54:10|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|0
1621533260000|2021-05-20 17:54:20|21.78|21.7|21.76|21.68|21.78|21.7|21.75|21.67|2
1621533280000|2021-05-20 17:54:40|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|0
1621533290000|2021-05-20 17:54:50|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|0
1621533300000|2021-05-20 17:55:00|21.78|21.7|21.8|21.72|21.8|21.72|21.78|21.7|0
1621533310000|2021-05-20 17:55:10|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1621533330000|2021-05-20 17:55:30|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|0
1621533340000|2021-05-20 17:55:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1621533350000|2021-05-20 17:55:50|21.71|21.63|21.71|21.63|21.73|21.65|21.71|21.63|0
1621533370000|2021-05-20 17:56:10|21.68|21.6|21.71|21.63|21.71|21.63|21.68|21.6|0
1621533380000|2021-05-20 17:56:20|21.68|21.6|21.71|21.63|21.71|21.63|21.68|21.6|0
1621533390000|2021-05-20 17:56:30|21.68|21.6|21.68|21.6|21.71|21.63|21.68|21.6|0
1621533400000|2021-05-20 17:56:40|21.71|21.63|21.68|21.6|21.71|21.63|21.68|21.6|0
1621533410000|2021-05-20 17:56:50|21.71|21.63|21.66|21.58|21.71|21.63|21.66|21.58|0
1621533430000|2021-05-20 17:57:10|21.63|21.55|21.63|21.55|21.66|21.58|21.63|21.55|0
1621533460000|2021-05-20 17:57:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1621533470000|2021-05-20 17:57:50|21.63|21.55|21.66|21.58|21.66|21.58|21.63|21.55|0
1621533490000|2021-05-20 17:58:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1621533500000|2021-05-20 17:58:20|21.71|21.63|21.68|21.6|21.71|21.63|21.68|21.6|0
1621533510000|2021-05-20 17:58:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1621533530000|2021-05-20 17:58:50|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1621533600000|2021-05-20 18:00:00|21.66|21.58|21.66|21.58|21.68|21.6|21.66|21.58|0
1621533620000|2021-05-20 18:00:20|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|0
1621533630000|2021-05-20 18:00:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1621533640000|2021-05-20 18:00:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1621533660000|2021-05-20 18:01:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1621533670000|2021-05-20 18:01:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1621533710000|2021-05-20 18:01:50|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1621533720000|2021-05-20 18:02:00|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|9
1621533730000|2021-05-20 18:02:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1621533750000|2021-05-20 18:02:30|21.63|21.55|21.63|21.55|21.63|21.55|21.61|21.53|0
1621533760000|2021-05-20 18:02:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1621533780000|2021-05-20 18:03:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|1
1621533800000|2021-05-20 18:03:20|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1621533810000|2021-05-20 18:03:30|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1621533900000|2021-05-20 18:05:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1621533920000|2021-05-20 18:05:20|||||||||1
1621533960000|2021-05-20 18:06:00|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|9
1621533990000|2021-05-20 18:06:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1621534020000|2021-05-20 18:07:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|1
1621534080000|2021-05-20 18:08:00|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1621534110000|2021-05-20 18:08:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|1
1621534120000|2021-05-20 18:08:40|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|1
1621534180000|2021-05-20 18:09:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1621534200000|2021-05-20 18:10:00|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1621534220000|2021-05-20 18:10:20|21.51|21.43|21.55|21.47|21.55|21.47|21.51|21.43|2
1621534240000|2021-05-20 18:10:40|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1621534270000|2021-05-20 18:11:10|21.55|21.47|21.58|21.5|21.58|21.5|21.55|21.47|0
1621534350000|2021-05-20 18:12:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1621534390000|2021-05-20 18:13:10|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1621534410000|2021-05-20 18:13:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1621534550000|2021-05-20 18:15:50|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|1
1621534560000|2021-05-20 18:16:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1621534610000|2021-05-20 18:16:50|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|5
1621534620000|2021-05-20 18:17:00|21.58|21.5|21.58|21.5|21.6|21.52|21.58|21.5|0
1621534650000|2021-05-20 18:17:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1621534690000|2021-05-20 18:18:10|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1621534700000|2021-05-20 18:18:20|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1621534740000|2021-05-20 18:19:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|3
1621534820000|2021-05-20 18:20:20|21.55|21.47|21.55|21.47|21.56|21.48|21.55|21.47|0
1621534830000|2021-05-20 18:20:30|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1621534840000|2021-05-20 18:20:40|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|0
1621534870000|2021-05-20 18:21:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1621534880000|2021-05-20 18:21:20|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|0
1621534980000|2021-05-20 18:23:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1621535050000|2021-05-20 18:24:10|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|0
1621535060000|2021-05-20 18:24:20|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|0
1621535130000|2021-05-20 18:25:30|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1621535150000|2021-05-20 18:25:50|21.63|21.55|21.6|21.52|21.63|21.55|21.6|21.52|0
1621535170000|2021-05-20 18:26:10|21.63|21.55|21.6|21.52|21.63|21.55|21.6|21.52|0
1621535220000|2021-05-20 18:27:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1621535230000|2021-05-20 18:27:10|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|0
1621535240000|2021-05-20 18:27:20|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|0
1621535250000|2021-05-20 18:27:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1621535260000|2021-05-20 18:27:40|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|5
1621535280000|2021-05-20 18:28:00|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1621535290000|2021-05-20 18:28:10|21.58|21.5|21.58|21.5|21.58|21.5|21.56|21.48|1
1621535310000|2021-05-20 18:28:30|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|0
1621535340000|2021-05-20 18:29:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1621535360000|2021-05-20 18:29:20|21.58|21.5|21.58|21.5|21.58|21.5|21.56|21.48|1
1621535370000|2021-05-20 18:29:30|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|0
1621535380000|2021-05-20 18:29:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1621535400000|2021-05-20 18:30:00|21.53|21.45|21.53|21.45|21.53|21.45|21.51|21.43|0
1621535410000|2021-05-20 18:30:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1621535460000|2021-05-20 18:31:00|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|0
1621535470000|2021-05-20 18:31:10|||||||||1
1621535500000|2021-05-20 18:31:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|1
1621535540000|2021-05-20 18:32:20|21.6|21.52|21.63|21.55|21.63|21.55|21.6|21.52|0
1621535560000|2021-05-20 18:32:40|21.61|21.53|21.61|21.53|21.61|21.53|21.6|21.52|0
1621535570000|2021-05-20 18:32:50|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1621535580000|2021-05-20 18:33:00|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|0
1621535590000|2021-05-20 18:33:10|21.6|21.52|21.63|21.55|21.63|21.55|21.6|21.52|0
1621535630000|2021-05-20 18:33:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1621535640000|2021-05-20 18:34:00|21.58|21.5|21.63|21.55|21.63|21.55|21.58|21.5|0
1621535650000|2021-05-20 18:34:10|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1621535660000|2021-05-20 18:34:20|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1621535670000|2021-05-20 18:34:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1621535690000|2021-05-20 18:34:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1621535700000|2021-05-20 18:35:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1621535710000|2021-05-20 18:35:10|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|2
1621535770000|2021-05-20 18:36:10|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1621535790000|2021-05-20 18:36:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1621535810000|2021-05-20 18:36:50|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1621535950000|2021-05-20 18:39:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1621535960000|2021-05-20 18:39:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1621535980000|2021-05-20 18:39:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1621536000000|2021-05-20 18:40:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|2
1621536010000|2021-05-20 18:40:10|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1621536200000|2021-05-20 18:43:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1621536210000|2021-05-20 18:43:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1621536260000|2021-05-20 18:44:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1621536290000|2021-05-20 18:44:50|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1621536350000|2021-05-20 18:45:50|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|0
1621536360000|2021-05-20 18:46:00|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|0
1621536430000|2021-05-20 18:47:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1621536440000|2021-05-20 18:47:20|21.58|21.5|21.6|21.52|21.6|21.52|21.58|21.5|0
1621536490000|2021-05-20 18:48:10|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|25
1621536540000|2021-05-20 18:49:00|21.56|21.48|21.56|21.48|21.58|21.5|21.56|21.48|0
1621536570000|2021-05-20 18:49:30|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1621536580000|2021-05-20 18:49:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1621536600000|2021-05-20 18:50:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1621536660000|2021-05-20 18:51:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1621536820000|2021-05-20 18:53:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1621536830000|2021-05-20 18:53:50|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1621536890000|2021-05-20 18:54:50|21.55|21.47|21.51|21.43|21.55|21.47|21.51|21.43|1
1621536900000|2021-05-20 18:55:00|21.53|21.45|21.53|21.45|21.53|21.45|21.51|21.43|0
1621536920000|2021-05-20 18:55:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1621536930000|2021-05-20 18:55:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1621536940000|2021-05-20 18:55:40|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|0
1621536970000|2021-05-20 18:56:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1621536980000|2021-05-20 18:56:20|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|0
1621536990000|2021-05-20 18:56:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1621537000000|2021-05-20 18:56:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1621537010000|2021-05-20 18:56:50|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1621537030000|2021-05-20 18:57:10|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1621537040000|2021-05-20 18:57:20|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1621537060000|2021-05-20 18:57:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1621537090000|2021-05-20 18:58:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1621537110000|2021-05-20 18:58:30|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1621537140000|2021-05-20 18:59:00|21.6|21.52|21.63|21.55|21.63|21.55|21.6|21.52|0
1621537160000|2021-05-20 18:59:20|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1621537210000|2021-05-20 19:00:10|21.63|21.55|21.68|21.6|21.68|21.6|21.63|21.55|0
1621537220000|2021-05-20 19:00:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1621537230000|2021-05-20 19:00:30|21.63|21.55|21.63|21.55|21.65|21.57|21.63|21.55|0
1621537240000|2021-05-20 19:00:40|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1621537260000|2021-05-20 19:01:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1621537270000|2021-05-20 19:01:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1621537280000|2021-05-20 19:01:20|21.58|21.5|21.6|21.52|21.6|21.52|21.58|21.5|0
1621537290000|2021-05-20 19:01:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1621537330000|2021-05-20 19:02:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1621537340000|2021-05-20 19:02:20|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|0
1621537360000|2021-05-20 19:02:40|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|2
1621537370000|2021-05-20 19:02:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1621537390000|2021-05-20 19:03:10|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|0
1621537400000|2021-05-20 19:03:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1621537410000|2021-05-20 19:03:30|21.58|21.5|21.53|21.45|21.58|21.5|21.53|21.45|0
1621537420000|2021-05-20 19:03:40|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|0
1621537430000|2021-05-20 19:03:50|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1621537460000|2021-05-20 19:04:20|21.6|21.52|21.63|21.55|21.63|21.55|21.58|21.5|0
1621537470000|2021-05-20 19:04:30|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|0
1621537510000|2021-05-20 19:05:10|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|0
1621537520000|2021-05-20 19:05:20|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|0
1621537530000|2021-05-20 19:05:30|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|0
1621537540000|2021-05-20 19:05:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1621537560000|2021-05-20 19:06:00|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|0
1621537570000|2021-05-20 19:06:10|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1621537590000|2021-05-20 19:06:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1621537610000|2021-05-20 19:06:50|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1621537640000|2021-05-20 19:07:20|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1621537650000|2021-05-20 19:07:30|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1621537660000|2021-05-20 19:07:40|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|0
1621537730000|2021-05-20 19:08:50|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|0
1621537740000|2021-05-20 19:09:00|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|0
1621537790000|2021-05-20 19:09:50|||||||||1
1621537800000|2021-05-20 19:10:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1621537810000|2021-05-20 19:10:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1621537840000|2021-05-20 19:10:40|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|0
1621537850000|2021-05-20 19:10:50|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1621537860000|2021-05-20 19:11:00|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|0
1621537890000|2021-05-20 19:11:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|1
1621537900000|2021-05-20 19:11:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|4
1621537920000|2021-05-20 19:12:00|21.46|21.38|21.43|21.35|21.46|21.38|21.43|21.35|0
1621537940000|2021-05-20 19:12:20|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1621537950000|2021-05-20 19:12:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|1
1621537980000|2021-05-20 19:13:00|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1621538000000|2021-05-20 19:13:20|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1621538060000|2021-05-20 19:14:20|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|0
1621538070000|2021-05-20 19:14:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1621538080000|2021-05-20 19:14:40|21.41|21.33|21.43|21.35|21.43|21.35|21.41|21.33|0
1621538100000|2021-05-20 19:15:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1621538110000|2021-05-20 19:15:10|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|0
1621538130000|2021-05-20 19:15:30|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|0
1621538170000|2021-05-20 19:16:10|||||||||3
1621538290000|2021-05-20 19:18:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|19
1621538410000|2021-05-20 19:20:10|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|4
1621538420000|2021-05-20 19:20:20|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|0
1621538440000|2021-05-20 19:20:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1621538460000|2021-05-20 19:21:00|||||||||1
1621538470000|2021-05-20 19:21:10|||||||||1
1621538490000|2021-05-20 19:21:30|21.33|21.25|21.33|21.25|21.33|21.25|21.31|21.23|14
1621538500000|2021-05-20 19:21:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1621538510000|2021-05-20 19:21:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|1
1621538570000|2021-05-20 19:22:50|21.36|21.28|21.33|21.25|21.36|21.28|21.33|21.25|1
1621538580000|2021-05-20 19:23:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1621538590000|2021-05-20 19:23:10|21.33|21.25|21.33|21.25|21.36|21.28|21.33|21.25|0
1621538600000|2021-05-20 19:23:20|21.36|21.28|21.33|21.25|21.36|21.28|21.33|21.25|0
1621538630000|2021-05-20 19:23:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1621538650000|2021-05-20 19:24:10|21.33|21.25|21.36|21.28|21.36|21.28|21.33|21.25|1
1621538660000|2021-05-20 19:24:20|21.33|21.25|21.36|21.28|21.38|21.3|21.33|21.25|6
1621538670000|2021-05-20 19:24:30|||||||||2
1621538690000|2021-05-20 19:24:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1621538760000|2021-05-20 19:26:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1621538830000|2021-05-20 19:27:10|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|5
1621538840000|2021-05-20 19:27:20|||||||||1
1621538880000|2021-05-20 19:28:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|3
1621538890000|2021-05-20 19:28:10|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|0
1621538900000|2021-05-20 19:28:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1621538910000|2021-05-20 19:28:30|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1621538920000|2021-05-20 19:28:40|21.38|21.3|21.38|21.3|21.38|21.3|21.36|21.28|0
1621538930000|2021-05-20 19:28:50|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|0
1621538960000|2021-05-20 19:29:20|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|0
1621538970000|2021-05-20 19:29:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1621539030000|2021-05-20 19:30:30|21.38|21.3|21.38|21.3|21.38|21.3|21.36|21.28|0
1621539050000|2021-05-20 19:30:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|1
1621539060000|2021-05-20 19:31:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1621539080000|2021-05-20 19:31:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1621539090000|2021-05-20 19:31:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1621539120000|2021-05-20 19:32:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1621539170000|2021-05-20 19:32:50|21.4|21.32|21.43|21.35|21.43|21.35|21.4|21.32|0
1621539190000|2021-05-20 19:33:10|||||||||1
1621539240000|2021-05-20 19:34:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1621539250000|2021-05-20 19:34:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|2
1621539260000|2021-05-20 19:34:20|21.41|21.33|21.43|21.35|21.43|21.35|21.41|21.33|0
1621539270000|2021-05-20 19:34:30|21.41|21.33|21.43|21.35|21.43|21.35|21.41|21.33|0
1621539300000|2021-05-20 19:35:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1621539320000|2021-05-20 19:35:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1621539350000|2021-05-20 19:35:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1621539470000|2021-05-20 19:37:50|21.45|21.37|21.48|21.4|21.48|21.4|21.45|21.37|0
1621539480000|2021-05-20 19:38:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1621539490000|2021-05-20 19:38:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1621539510000|2021-05-20 19:38:30|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|0
1621539520000|2021-05-20 19:38:40|||||||||1
1621539530000|2021-05-20 19:38:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1621539540000|2021-05-20 19:39:00|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1621539550000|2021-05-20 19:39:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1621539580000|2021-05-20 19:39:40|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1621539610000|2021-05-20 19:40:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1621539640000|2021-05-20 19:40:40|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1621539670000|2021-05-20 19:41:10|21.5|21.42|21.53|21.45|21.53|21.45|21.5|21.42|0
1621539690000|2021-05-20 19:41:30|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1621539700000|2021-05-20 19:41:40|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|1
1621539720000|2021-05-20 19:42:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1621539740000|2021-05-20 19:42:20|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1621539750000|2021-05-20 19:42:30|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1621539780000|2021-05-20 19:43:00|21.58|21.5|21.55|21.47|21.58|21.5|21.55|21.47|7
1621539800000|2021-05-20 19:43:20|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1621539840000|2021-05-20 19:44:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1621539850000|2021-05-20 19:44:10|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|2
1621539900000|2021-05-20 19:45:00|21.51|21.43|21.48|21.4|21.51|21.43|21.48|21.4|0
1621539920000|2021-05-20 19:45:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1621539930000|2021-05-20 19:45:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1621539940000|2021-05-20 19:45:40|21.46|21.38|21.46|21.38|21.48|21.4|21.44|21.36|0
1621539960000|2021-05-20 19:46:00|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1621539970000|2021-05-20 19:46:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1621539990000|2021-05-20 19:46:30|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|0
1621540010000|2021-05-20 19:46:50|21.43|21.35|21.46|21.38|21.46|21.38|21.43|21.35|0
1621540030000|2021-05-20 19:47:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1621540040000|2021-05-20 19:47:20|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|0
1621540050000|2021-05-20 19:47:30|21.44|21.36|21.43|21.35|21.44|21.36|21.43|21.35|0
1621540080000|2021-05-20 19:48:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1621540120000|2021-05-20 19:48:40|21.43|21.35|21.48|21.4|21.48|21.4|21.43|21.35|0
1621540130000|2021-05-20 19:48:50|21.49|21.41|21.51|21.43|21.53|21.45|21.49|21.41|0
1621540150000|2021-05-20 19:49:10|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1621540170000|2021-05-20 19:49:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1621540180000|2021-05-20 19:49:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1621540200000|2021-05-20 19:50:00|21.61|21.53|21.58|21.5|21.63|21.55|21.58|21.5|4
1621540230000|2021-05-20 19:50:30|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|0
1621540240000|2021-05-20 19:50:40|21.6|21.52|21.58|21.5|21.61|21.53|21.58|21.5|1
1621540250000|2021-05-20 19:50:50|||||||||1
1621540330000|2021-05-20 19:52:10|21.56|21.48|21.53|21.45|21.56|21.48|21.53|21.45|0
1621540350000|2021-05-20 19:52:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1621540370000|2021-05-20 19:52:50|||||||||1
1621540390000|2021-05-20 19:53:10|21.53|21.45|21.48|21.4|21.53|21.45|21.48|21.4|2
1621540410000|2021-05-20 19:53:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1621540420000|2021-05-20 19:53:40|21.48|21.4|21.48|21.4|21.51|21.43|21.48|21.4|0
1621540430000|2021-05-20 19:53:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1621540460000|2021-05-20 19:54:20|21.48|21.4|21.48|21.4|21.51|21.43|21.48|21.4|1
1621540480000|2021-05-20 19:54:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1621540490000|2021-05-20 19:54:50|21.43|21.35|21.41|21.33|21.43|21.35|21.38|21.3|0
1621540500000|2021-05-20 19:55:00|21.43|21.35|21.43|21.35|21.45|21.37|21.43|21.35|0
1621540510000|2021-05-20 19:55:10|21.45|21.37|21.46|21.38|21.46|21.38|21.45|21.37|0
1621540520000|2021-05-20 19:55:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1621540530000|2021-05-20 19:55:30|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1621540540000|2021-05-20 19:55:40|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|7
1621540580000|2021-05-20 19:56:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1621540590000|2021-05-20 19:56:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|20
1621540620000|2021-05-20 19:57:00|||||||||2
1621540680000|2021-05-20 19:58:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1621540690000|2021-05-20 19:58:10|||||||||15
1621540740000|2021-05-20 19:59:00|||||||||1
1621540760000|2021-05-20 19:59:20|21.53|21.45|21.56|21.48|21.56|21.48|21.51|21.43|5
1621540770000|2021-05-20 19:59:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1621540790000|2021-05-20 19:59:50|21.62|21.32|21.67|21.37|21.71|21.45|21.53|21.32|61
1621556100000|2021-05-21 00:15:00|21.71|21.63|21.56|21.26|21.71|21.63|21.56|21.26|36
1621556250000|2021-05-21 00:17:30||21.31||21.26||21.31||21.26|0
1621556260000|2021-05-21 00:17:40||21.31||21.26||21.31||21.26|0
1621556280000|2021-05-21 00:18:00|21.59|21.29|21.59|21.29|21.61|21.31|21.59|21.29|0
1621556290000|2021-05-21 00:18:10|21.56|21.26|21.61|21.31|21.61|21.31|21.56|21.26|0
1621556460000|2021-05-21 00:21:00|21.63|21.33|21.61|21.31|21.63|21.33|21.61|21.31|0
1621556650000|2021-05-21 00:24:10|21.59|21.29|21.56|21.26|21.59|21.29|21.56|21.26|0
1621556670000|2021-05-21 00:24:30|21.59|21.31|21.61|21.31|21.61|21.31|21.59|21.29|0
1621556680000|2021-05-21 00:24:40|21.59|21.29|21.59|21.29|21.59|21.29|21.59|21.29|0
1621556690000|2021-05-21 00:24:50|21.61|21.31|21.61|21.31|21.61|21.31|21.59|21.29|0
1621556740000|2021-05-21 00:25:40|21.59|21.29|21.56|21.26|21.59|21.29|21.56|21.26|0
1621556760000|2021-05-21 00:26:00|21.59|21.31|21.61|21.31|21.61|21.31|21.59|21.29|0
1621556880000|2021-05-21 00:28:00|21.59|21.29|21.59|21.29|21.59|21.29|21.59|21.29|0
1621556890000|2021-05-21 00:28:10|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1621556900000|2021-05-21 00:28:20|21.59|21.29|21.56|21.26|21.59|21.29|21.56|21.26|0
1621556910000|2021-05-21 00:28:30|21.59|21.31|21.56|21.26|21.61|21.31|21.56|21.26|0
1621556920000|2021-05-21 00:28:40|21.59|21.31|21.56|21.26|21.61|21.31|21.56|21.26|0
1621556930000|2021-05-21 00:28:50|21.59|21.31|21.59|21.29|21.59|21.31|21.59|21.29|0
1621556940000|2021-05-21 00:29:00|21.61|21.31|21.56|21.26|21.61|21.31|21.56|21.26|0
1621557010000|2021-05-21 00:30:10|21.59|21.31|21.61|21.31|21.61|21.31|21.59|21.29|0
1621557120000|2021-05-21 00:32:00|21.59|21.29|21.56|21.26|21.59|21.29|21.56|21.26|0
1621557210000|2021-05-21 00:33:30|21.59|21.31|21.56|21.26|21.59|21.31|21.56|21.26|0
1621557300000|2021-05-21 00:35:00|21.52|21.27|21.56|21.26|21.56|21.27|21.52|21.26|0
1621557320000|2021-05-21 00:35:20|21.52|21.27|21.52|21.22|21.52|21.27|21.52|21.22|0
1621557350000|2021-05-21 00:35:50|21.56|21.27|21.56|21.26|21.56|21.27|21.52|21.22|0
1621557420000|2021-05-21 00:37:00|21.54|21.24|21.56|21.26|21.56|21.27|21.52|21.22|0
1621557450000|2021-05-21 00:37:30|21.54|21.24|21.52|21.22|21.56|21.27|21.52|21.22|0
1621557460000|2021-05-21 00:37:40|21.56|21.27|21.56|21.26|21.56|21.27|21.56|21.26|0
1621557470000|2021-05-21 00:37:50|21.54|21.24|21.56|21.26|21.56|21.27|21.52|21.22|0
1621557480000|2021-05-21 00:38:00|21.54|21.24|21.52|21.22|21.54|21.27|21.52|21.22|0
1621557490000|2021-05-21 00:38:10|21.54|21.27|21.52|21.22|21.56|21.27|21.52|21.22|0
1621557500000|2021-05-21 00:38:20|21.56|21.27|21.56|21.26|21.56|21.27|21.56|21.26|0
1621557510000|2021-05-21 00:38:30|21.54|21.24|21.56|21.26|21.56|21.27|21.52|21.22|0
1621557520000|2021-05-21 00:38:40|21.54|21.24|21.56|21.26|21.56|21.26|21.54|21.24|0
1621557720000|2021-05-21 00:42:00|21.52|21.27|21.52|21.22|21.52|21.27|21.52|21.22|0
1621557730000|2021-05-21 00:42:10|21.56|21.26|21.56|21.26|21.56|21.27|21.52|21.22|0
1621557740000|2021-05-21 00:42:20|21.54|21.24|21.56|21.26|21.56|21.27|21.52|21.24|0
1621557810000|2021-05-21 00:43:30|21.54|21.24|21.56|21.26|21.56|21.26|21.52|21.22|0
1621557840000|2021-05-21 00:44:00|21.54|21.24|21.52|21.22|21.56|21.27|21.52|21.22|0
1621557860000|2021-05-21 00:44:20|21.56|21.27|21.56|21.26|21.56|21.27|21.56|21.26|0
1621557910000|2021-05-21 00:45:10|21.52|21.27|21.56|21.26|21.56|21.27|21.52|21.26|0
1621557920000|2021-05-21 00:45:20|21.54|21.24|21.52|21.22|21.54|21.24|21.52|21.22|0
1621557930000|2021-05-21 00:45:30|21.54|21.27|21.56|21.26|21.56|21.27|21.54|21.24|0
1621557960000|2021-05-21 00:46:00|21.54|21.24|21.54|21.24|21.54|21.27|21.52|21.22|0
1621557970000|2021-05-21 00:46:10|21.56|21.26|21.52|21.22|21.56|21.26|21.52|21.22|0
1621557980000|2021-05-21 00:46:20||21.27||21.22||21.27||21.22|0
1621557990000|2021-05-21 00:46:30|21.56|21.27|21.52|21.22|21.56|21.27|21.52|21.22|0
1621558000000|2021-05-21 00:46:40|21.54|21.27|21.52|21.22|21.56|21.27|21.52|21.22|0
1621558020000|2021-05-21 00:47:00|21.54|21.27|21.52|21.22|21.56|21.27|21.52|21.22|0
1621558030000|2021-05-21 00:47:10|21.56|21.26|21.56|21.26|21.56|21.26|21.56|21.26|0
1621558040000|2021-05-21 00:47:20|21.54|21.24|21.56|21.26|21.56|21.27|21.52|21.22|0
1621558050000|2021-05-21 00:47:30|21.54|21.24|21.52|21.22|21.54|21.24|21.52|21.22|0
1621558070000|2021-05-21 00:47:50|21.54|21.27|21.54|21.24|21.56|21.27|21.54|21.24|0
1621558080000|2021-05-21 00:48:00|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1621558090000|2021-05-21 00:48:10||21.27||21.22||21.27||21.22|0
1621558100000|2021-05-21 00:48:20|21.54|21.27|21.56|21.26|21.56|21.27|21.54|21.24|0
1621558110000|2021-05-21 00:48:30|21.54|21.24|21.56|21.26|21.56|21.27|21.52|21.22|0
1621558500000|2021-05-21 00:55:00|21.54|21.24|21.52|21.22|21.54|21.24|21.52|21.22|0
1621558520000|2021-05-21 00:55:20|21.56|21.27|21.52|21.22|21.56|21.27|21.52|21.22|0
1621558570000|2021-05-21 00:56:10|21.56|21.27|21.52|21.22|21.56|21.27|21.52|21.22|0
1621558580000|2021-05-21 00:56:20|21.56|21.27|21.52|21.22|21.56|21.27|21.52|21.22|0
1621558590000|2021-05-21 00:56:30|21.56|21.27|21.52|21.22|21.56|21.27|21.52|21.22|0
1621558600000|2021-05-21 00:56:40|21.54|21.27|21.52|21.22|21.56|21.27|21.52|21.22|0
1621558610000|2021-05-21 00:56:50||21.27||21.22||21.27||21.22|0
1621558620000|2021-05-21 00:57:00|21.56|21.27|21.52|21.22|21.56|21.27|21.52|21.22|0
1621558630000|2021-05-21 00:57:10|21.54|21.27|21.56|21.26|21.56|21.27|21.52|21.22|0
1621558640000|2021-05-21 00:57:20|21.54|21.24|21.56|21.26|21.56|21.27|21.52|21.22|0
1621558650000|2021-05-21 00:57:30|21.54|21.24|21.52|21.27|21.54|21.27|21.52|21.22|0
1621558660000|2021-05-21 00:57:40|21.56|21.26|21.56|21.26|21.56|21.26|21.56|21.26|0
1621559600000|2021-05-21 01:13:20|21.52|21.27|21.52|21.27|21.52|21.27|21.52|21.27|0
1621559620000|2021-05-21 01:13:40|21.56|21.26|21.56|21.26|21.56|21.26|21.56|21.26|0
1621559640000|2021-05-21 01:14:00|21.52|21.27|21.52|21.27|21.52|21.27|21.52|21.27|0
1621559680000|2021-05-21 01:14:40|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1621559910000|2021-05-21 01:18:30|21.56||21.56||21.56||21.56||0
1621559950000|2021-05-21 01:19:10|21.51||21.51||21.51||21.51||0
1621560000000|2021-05-21 01:20:00|21.56||21.56||21.56||21.56||0
1621560050000|2021-05-21 01:20:50|21.51||21.56||21.56||21.51||0
1621560060000|2021-05-21 01:21:00|21.51||21.51||21.51||21.51||0
1621560090000|2021-05-21 01:21:30|21.56||21.56||21.56||21.56||0
1621560250000|2021-05-21 01:24:10|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1621560540000|2021-05-21 01:29:00||21.36||21.36||21.36||21.36|0
1621560650000|2021-05-21 01:30:50|21.58|21.33|21.58|21.33|21.58|21.33|21.58|21.33|0
1621560870000|2021-05-21 01:34:30|21.56|21.31|21.54|21.29|21.56|21.31|21.54|21.29|0
1621560890000|2021-05-21 01:34:50|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1621560900000|2021-05-21 01:35:00|21.54|21.29|21.54|21.29|21.54|21.29|21.54|21.29|0
1621560960000|2021-05-21 01:36:00|21.56|21.31|21.54|21.29|21.56|21.31|21.54|21.29|0
1621560990000|2021-05-21 01:36:30|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1621561030000|2021-05-21 01:37:10|21.61||21.56||21.61||21.56||0
1621561080000|2021-05-21 01:38:00|21.54|21.29|21.54|21.29|21.54|21.29|21.54|21.29|0
1621561100000|2021-05-21 01:38:20|21.56|21.31|21.54|21.29|21.56|21.31|21.54|21.29|0
1621561110000|2021-05-21 01:38:30|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1621561120000|2021-05-21 01:38:40|21.54|21.29|21.56|21.31|21.56|21.31|21.54|21.29|0
1621561130000|2021-05-21 01:38:50|21.54|21.29|21.54|21.29|21.54|21.29|21.54|21.29|0
1621561160000|2021-05-21 01:39:20|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1621561220000|2021-05-21 01:40:20|21.61||21.56||21.61||21.56||0
1621561240000|2021-05-21 01:40:40|21.61||21.61||21.61||21.61||0
1621561270000|2021-05-21 01:41:10|21.56||21.56||21.56||21.56||0
1621561300000|2021-05-21 01:41:40|21.61||21.61||21.61||21.61||0
1621561330000|2021-05-21 01:42:10|21.56||21.61||21.61||21.56||0
1621561640000|2021-05-21 01:47:20|21.56||21.56||21.56||21.56||0
1621561720000|2021-05-21 01:48:40|21.61||21.61||21.61||21.61||0
1621562230000|2021-05-21 01:57:10|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1621562270000|2021-05-21 01:57:50|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1621562290000|2021-05-21 01:58:10|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1621562400000|2021-05-21 02:00:00|21.68|21.38|21.66|21.36|21.68|21.38|21.66|21.36|0
1621562440000|2021-05-21 02:00:40|21.68|21.38|21.68|21.38|21.68|21.38|21.68|21.38|0
1621562470000|2021-05-21 02:01:10|21.66|21.36|21.63|21.33|21.66|21.36|21.63|21.33|0
1621562520000|2021-05-21 02:02:00|21.66|21.36|21.68|21.38|21.68|21.38|21.66|21.36|0
1621563240000|2021-05-21 02:14:00|21.7|21.4|21.68|21.38|21.73|21.43|21.68|21.38|0
1621563290000|2021-05-21 02:14:50|21.7|21.4|21.68|21.38|21.7|21.4|21.68|21.38|0
1621563300000|2021-05-21 02:15:00|21.7|21.4|21.73|21.43|21.73|21.43|21.7|21.4|0
1621563360000|2021-05-21 02:16:00|21.78|21.48|21.78|21.48|21.78|21.48|21.78|21.48|0
1621563370000|2021-05-21 02:16:10|21.76|21.46|21.73|21.43|21.76|21.46|21.73|21.43|0
1621563380000|2021-05-21 02:16:20|21.76|21.46|21.78|21.48|21.78|21.48|21.76|21.46|0
1621563390000|2021-05-21 02:16:30|21.76|21.46|21.78|21.48|21.78|21.48|21.73|21.43|0
1621563400000|2021-05-21 02:16:40|21.73|21.43|21.78|21.48|21.78|21.48|21.73|21.43|0
1621563410000|2021-05-21 02:16:50|21.76|21.46|21.78|21.48|21.78|21.48|21.73|21.43|0
1621563890000|2021-05-21 02:24:50|21.76|21.46|21.74|21.44|21.76|21.46|21.74|21.44|0
1621563900000|2021-05-21 02:25:00|21.76|21.46|21.78|21.48|21.78|21.48|21.74|21.44|0
1621563910000|2021-05-21 02:25:10|21.76|21.46|21.74|21.44|21.76|21.46|21.74|21.44|0
1621564020000|2021-05-21 02:27:00|21.76|21.46|21.74|21.44|21.78|21.48|21.74|21.44|0
1621564030000|2021-05-21 02:27:10|21.76|21.46|21.78|21.48|21.78|21.48|21.76|21.46|0
1621564040000|2021-05-21 02:27:20|21.76|21.46|21.78|21.48|21.78|21.48|21.74|21.44|0
1621564050000|2021-05-21 02:27:30|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1621564060000|2021-05-21 02:27:40|21.76|21.46|21.78|21.48|21.78|21.48|21.76|21.46|0
1621564350000|2021-05-21 02:32:30|21.76|21.46|21.74|21.44|21.76|21.46|21.74|21.44|0
1621564360000|2021-05-21 02:32:40|21.76|21.46|21.76|21.46|21.78|21.48|21.76|21.46|0
1621564370000|2021-05-21 02:32:50|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1621564390000|2021-05-21 02:33:10|21.76|21.46|21.76|21.46|21.78|21.48|21.76|21.46|0
1621564400000|2021-05-21 02:33:20|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1621564410000|2021-05-21 02:33:30|21.78|21.48|21.78|21.48|21.78|21.48|21.76|21.46|0
1621564550000|2021-05-21 02:35:50|21.76|21.46|21.74|21.44|21.76|21.46|21.74|21.44|0
1621564570000|2021-05-21 02:36:10|21.76|21.46|21.76|21.46|21.76|21.46|21.76|21.46|0
1621564580000|2021-05-21 02:36:20|21.78|21.48|21.78|21.48|21.78|21.48|21.76|21.46|0
1621564600000|2021-05-21 02:36:40|21.76|21.46|21.76|21.46|21.76|21.46|21.76|21.46|0
1621564610000|2021-05-21 02:36:50|21.78|21.48|21.78|21.48|21.78|21.48|21.78|21.48|0
1621564620000|2021-05-21 02:37:00|21.76|21.46|21.76|21.46|21.76|21.46|21.76|21.46|0
1621564630000|2021-05-21 02:37:10|21.74|21.44|21.76|21.46|21.76|21.46|21.74|21.44|0
1621564640000|2021-05-21 02:37:20|21.78|21.48|21.76|21.46|21.78|21.48|21.76|21.46|0
1621564650000|2021-05-21 02:37:30|21.78|21.48|21.74|21.44|21.78|21.48|21.74|21.44|0
1621564740000|2021-05-21 02:39:00|21.78|21.48|21.78|21.48|21.78|21.48|21.78|21.48|0
1621564750000|2021-05-21 02:39:10|21.76|21.46|21.74|21.44|21.76|21.46|21.74|21.44|0
1621564760000|2021-05-21 02:39:20|21.76|21.46|21.78|21.48|21.78|21.48|21.76|21.46|0
1621564770000|2021-05-21 02:39:30|21.76|21.46|21.78|21.48|21.78|21.48|21.76|21.46|0
1621564980000|2021-05-21 02:43:00|21.76|21.46|21.74|21.44|21.76|21.46|21.74|21.44|0
1621565000000|2021-05-21 02:43:20|21.76|21.46|21.74|21.44|21.78|21.48|21.74|21.44|0
1621565020000|2021-05-21 02:43:40|21.76|21.46|21.74|21.44|21.78|21.48|21.74|21.44|0
1621565030000|2021-05-21 02:43:50|21.76|21.46|21.74|21.44|21.78|21.48|21.74|21.44|0
1621565040000|2021-05-21 02:44:00|21.76|21.46|21.78|21.48|21.78|21.48|21.76|21.46|0
1621565050000|2021-05-21 02:44:10|21.76|21.46|21.74|21.44|21.76|21.46|21.74|21.44|0
1621565060000|2021-05-21 02:44:20|21.76|21.46|21.78|21.48|21.78|21.48|21.76|21.46|0
1621565070000|2021-05-21 02:44:30|21.76|21.46|21.74|21.44|21.76|21.46|21.74|21.44|0
1621565100000|2021-05-21 02:45:00|21.78|21.48|21.78|21.48|21.78|21.48|21.78|21.48|0
1621565110000|2021-05-21 02:45:10|21.76|21.46|21.78|21.48|21.78|21.48|21.76|21.46|0
1621565140000|2021-05-21 02:45:40|21.76|21.46|21.74|21.44|21.76|21.46|21.74|21.44|0
1621565160000|2021-05-21 02:46:00|21.73|21.43|21.73|21.43|21.73|21.43|21.73|21.43|0
1621565250000|2021-05-21 02:47:30|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1621565260000|2021-05-21 02:47:40|21.73|21.43|21.73|21.43|21.73|21.43|21.73|21.43|0
1621565460000|2021-05-21 02:51:00|21.71|21.41|21.71|21.41|21.71|21.41|21.69|21.39|0
1621565470000|2021-05-21 02:51:10|21.69|21.39|21.69|21.39|21.69|21.39|21.69|21.39|0
1621566050000|2021-05-21 03:00:50|21.67|21.37|21.64|21.34|21.67|21.37|21.64|21.34|0
1621566210000|2021-05-21 03:03:30|21.67|21.37|21.69|21.39|21.69|21.39|21.67|21.37|0
1621566260000|2021-05-21 03:04:20|21.67|21.37|21.64|21.34|21.67|21.37|21.64|21.34|0
1621566530000|2021-05-21 03:08:50|21.67|21.37|21.64|21.34|21.67|21.37|21.64|21.34|0
1621566540000|2021-05-21 03:09:00|21.67|21.37|21.67|21.37|21.67|21.37|21.67|21.37|0
1621566550000|2021-05-21 03:09:10|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1621566580000|2021-05-21 03:09:40|21.67|21.37|21.69|21.39|21.69|21.39|21.67|21.37|0
1621566860000|2021-05-21 03:14:20|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1621566940000|2021-05-21 03:15:40|21.73|21.43|21.73|21.43|21.73|21.43|21.73|21.43|0
1621566960000|2021-05-21 03:16:00|21.71|21.41|21.71|21.41|21.71|21.41|21.69|21.39|0
1621566970000|2021-05-21 03:16:10|21.69|21.39|21.69|21.39|21.69|21.39|21.69|21.39|0
1621567010000|2021-05-21 03:16:50|21.73|21.43|21.73|21.43|21.73|21.43|21.73|21.43|0
1621567020000|2021-05-21 03:17:00|21.71|21.41|21.69|21.39|21.71|21.41|21.69|21.39|0
1621567040000|2021-05-21 03:17:20|21.71|21.41|21.69|21.39|21.71|21.41|21.69|21.39|0
1621567050000|2021-05-21 03:17:30|21.71|21.41|21.71|21.41|21.71|21.41|21.71|21.41|0
1621567060000|2021-05-21 03:17:40|21.69|21.39|21.69|21.39|21.71|21.41|21.69|21.39|0
1621567070000|2021-05-21 03:17:50|21.71|21.41|21.73|21.43|21.73|21.43|21.71|21.41|0
1621567080000|2021-05-21 03:18:00|21.71|21.41|21.69|21.39|21.71|21.41|21.69|21.39|0
1621567090000|2021-05-21 03:18:10|21.71|21.41|21.69|21.39|21.71|21.41|21.69|21.39|0
1621567150000|2021-05-21 03:19:10|21.67|21.37|21.64|21.34|21.67|21.37|21.64|21.34|0
1621567160000|2021-05-21 03:19:20|21.67|21.37|21.64|21.34|21.67|21.37|21.64|21.34|0
1621567170000|2021-05-21 03:19:30|21.67|21.37|21.66|21.36|21.67|21.37|21.64|21.34|0
1621567180000|2021-05-21 03:19:40|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1621567190000|2021-05-21 03:19:50|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1621567200000|2021-05-21 03:20:00|21.69|21.39|21.69|21.39|21.69|21.39|21.69|21.39|0
1621567210000|2021-05-21 03:20:10|21.67|21.37|21.69|21.39|21.69|21.39|21.67|21.37|0
1621567220000|2021-05-21 03:20:20|21.67|21.37|21.64|21.34|21.67|21.37|21.64|21.34|0
1621567370000|2021-05-21 03:22:50|21.69|21.39|21.69|21.39|21.69|21.39|21.69|21.39|0
1621567380000|2021-05-21 03:23:00|21.67|21.37|21.69|21.39|21.69|21.39|21.67|21.37|0
1621567820000|2021-05-21 03:30:20|21.67|21.37|21.67|21.37|21.67|21.37|21.67|21.37|0
1621567830000|2021-05-21 03:30:30|21.66|21.36|21.64|21.34|21.66|21.36|21.64|21.34|0
1621568040000|2021-05-21 03:34:00|21.66|21.36|21.64|21.34|21.66|21.36|21.64|21.34|0
1621568060000|2021-05-21 03:34:20|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1621568070000|2021-05-21 03:34:30|21.67|21.37|21.69|21.39|21.69|21.39|21.67|21.37|0
1621568110000|2021-05-21 03:35:10|21.73|21.43|21.73|21.43|21.73|21.43|21.73|21.43|0
1621568150000|2021-05-21 03:35:50|21.71|21.41|21.69|21.39|21.71|21.41|21.69|21.39|0
1621568180000|2021-05-21 03:36:20|21.67|21.37|21.69|21.39|21.69|21.39|21.67|21.37|0
1621568500000|2021-05-21 03:41:40|21.67|21.37|21.64|21.34|21.67|21.37|21.64|21.34|0
1621568540000|2021-05-21 03:42:20|21.69|21.39|21.69|21.39|21.69|21.39|21.69|21.39|0
1621568590000|2021-05-21 03:43:10|21.66|21.36|21.64|21.34|21.67|21.37|21.64|21.34|0
1621568630000|2021-05-21 03:43:50|21.67|21.37|21.67|21.37|21.67|21.37|21.67|21.37|0
1621568660000|2021-05-21 03:44:20|21.69|21.39|21.69|21.39|21.69|21.39|21.69|21.39|0
1621569040000|2021-05-21 03:50:40|21.71|21.41|21.71|21.41|21.71|21.41|21.71|21.41|0
1621569050000|2021-05-21 03:50:50|21.73|21.43|21.73|21.43|21.73|21.43|21.73|21.43|0
1621569540000|2021-05-21 03:59:00|21.71|21.41|21.71|21.41|21.71|21.41|21.69|21.39|0
1621569550000|2021-05-21 03:59:10|21.73|21.43|21.73|21.43|21.73|21.43|21.73|21.43|0
1621569780000|2021-05-21 04:03:00|21.78|21.48|21.78|21.48|21.78|21.48|21.78|21.48|0
1621569800000|2021-05-21 04:03:20|21.76|21.46|21.73|21.43|21.76|21.46|21.73|21.43|0
1621570230000|2021-05-21 04:10:30|21.71|21.41|21.71|21.41|21.71|21.41|21.71|21.41|0
1621570250000|2021-05-21 04:10:50|21.73|21.43|21.73|21.43|21.73|21.43|21.71|21.41|0
1621570260000|2021-05-21 04:11:00|21.71|21.41|21.71|21.41|21.71|21.41|21.71|21.41|0
1621570270000|2021-05-21 04:11:10|21.73|21.43|21.73|21.43|21.73|21.43|21.73|21.43|0
1621570280000|2021-05-21 04:11:20|21.71|21.41|21.71|21.41|21.71|21.41|21.71|21.41|0
1621570290000|2021-05-21 04:11:30|21.69|21.39|21.69|21.39|21.69|21.39|21.69|21.39|0
1621570870000|2021-05-21 04:21:10|21.67|21.37|21.64|21.34|21.67|21.37|21.64|21.34|0
1621571130000|2021-05-21 04:25:30|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1621571160000|2021-05-21 04:26:00|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1621571250000|2021-05-21 04:27:30|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1621571270000|2021-05-21 04:27:50|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1621571280000|2021-05-21 04:28:00|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1621571430000|2021-05-21 04:30:30|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1621571440000|2021-05-21 04:30:40|21.56||21.56||21.56||21.56||0
1621571450000|2021-05-21 04:30:50|21.61||21.61||21.61||21.61||0
1621571530000|2021-05-21 04:32:10|21.56||21.61||21.61||21.56||0
1621571540000|2021-05-21 04:32:20|21.56||21.56||21.56||21.56||0
1621571550000|2021-05-21 04:32:30|21.61||21.61||21.61||21.56||0
1621571560000|2021-05-21 04:32:40|21.56||21.61||21.61||21.56||0
1621571590000|2021-05-21 04:33:10|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1621571650000|2021-05-21 04:34:10|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1621571700000|2021-05-21 04:35:00|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1621572450000|2021-05-21 04:47:30|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1621572480000|2021-05-21 04:48:00|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1621572490000|2021-05-21 04:48:10|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1621572620000|2021-05-21 04:50:20|21.56||21.56||21.56||21.56||0
1621572630000|2021-05-21 04:50:30|21.61||21.61||21.61||21.61||0
1621572640000|2021-05-21 04:50:40|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1621572670000|2021-05-21 04:51:10|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1621572790000|2021-05-21 04:53:10|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1621572850000|2021-05-21 04:54:10|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1621572870000|2021-05-21 04:54:30|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1621572900000|2021-05-21 04:55:00|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1621572970000|2021-05-21 04:56:10|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1621572990000|2021-05-21 04:56:30|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1621573180000|2021-05-21 04:59:40|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1621573210000|2021-05-21 05:00:10|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1621573300000|2021-05-21 05:01:40|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1621573320000|2021-05-21 05:02:00|21.61|21.31|21.61|21.31|21.61|21.31|21.56|21.31|0
1621573330000|2021-05-21 05:02:10|21.56||21.56||21.61||21.56||0
1621574420000|2021-05-21 05:20:20|21.54|21.29|21.54|21.29|21.54|21.29|21.54|21.29|0
1621574620000|2021-05-21 05:23:40|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1621574730000|2021-05-21 05:25:30|21.54|21.29|21.54|21.29|21.54|21.29|21.54|21.29|0
1621574880000|2021-05-21 05:28:00|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1621574900000|2021-05-21 05:28:20|21.54|21.29|21.54|21.29|21.54|21.29|21.54|21.29|0
1621574930000|2021-05-21 05:28:50|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1621575150000|2021-05-21 05:32:30|21.54|21.29|21.54|21.29|21.54|21.29|21.54|21.29|0
1621575340000|2021-05-21 05:35:40|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1621575410000|2021-05-21 05:36:50|21.61||21.61||21.61||21.61||0
1621575480000|2021-05-21 05:38:00|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1621575490000|2021-05-21 05:38:10|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1621575520000|2021-05-21 05:38:40|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1621575550000|2021-05-21 05:39:10|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1621575580000|2021-05-21 05:39:40|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1621575690000|2021-05-21 05:41:30|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1621575720000|2021-05-21 05:42:00|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1621575870000|2021-05-21 05:44:30|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1621576170000|2021-05-21 05:49:30|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1621576190000|2021-05-21 05:49:50|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1621576200000|2021-05-21 05:50:00|21.62|21.32|21.62|21.32|21.64|21.34|21.62|21.32|0
1621576240000|2021-05-21 05:50:40|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1621576350000|2021-05-21 05:52:30|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1621576800000|2021-05-21 06:00:00|21.59|21.34|21.59|21.34|21.59|21.34|21.59|21.34|0
1621576840000|2021-05-21 06:00:40|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1621576850000|2021-05-21 06:00:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1621577070000|2021-05-21 06:04:30|||||||||1
1621577100000|2021-05-21 06:05:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|9
1621577120000|2021-05-21 06:05:20|||||||||1
1621577330000|2021-05-21 06:08:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1621577340000|2021-05-21 06:09:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1621577530000|2021-05-21 06:12:10|||||||||2
1621577560000|2021-05-21 06:12:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|1
1621577580000|2021-05-21 06:13:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1621577610000|2021-05-21 06:13:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|1
1621577730000|2021-05-21 06:15:30|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1621577800000|2021-05-21 06:16:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1621578020000|2021-05-21 06:20:20|||||||||3
1621578110000|2021-05-21 06:21:50|21.42|21.34|21.4|21.32|21.44|21.36|21.4|21.32|0
1621578130000|2021-05-21 06:22:10|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1621578270000|2021-05-21 06:24:30|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|1
1621578350000|2021-05-21 06:25:50|21.41|21.33|21.44|21.36|21.44|21.36|21.41|21.33|0
1621578370000|2021-05-21 06:26:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1621578430000|2021-05-21 06:27:10|21.46|21.38|21.43|21.35|21.46|21.38|21.43|21.35|1
1621578460000|2021-05-21 06:27:40|21.46|21.38|21.46|21.38|21.46|21.38|21.43|21.35|1
1621578470000|2021-05-21 06:27:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|1
1621578480000|2021-05-21 06:28:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1621578500000|2021-05-21 06:28:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|1
1621578580000|2021-05-21 06:29:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1621578590000|2021-05-21 06:29:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1621578600000|2021-05-21 06:30:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|1
1621578610000|2021-05-21 06:30:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1621578630000|2021-05-21 06:30:30|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|0
1621578640000|2021-05-21 06:30:40|21.44|21.36|21.41|21.33|21.44|21.36|21.41|21.33|0
1621578660000|2021-05-21 06:31:00|21.43|21.35|21.46|21.38|21.46|21.38|21.43|21.35|0
1621578750000|2021-05-21 06:32:30|21.44|21.36|21.41|21.33|21.44|21.36|21.41|21.33|0
1621578790000|2021-05-21 06:33:10|21.46|21.38|21.41|21.33|21.46|21.38|21.41|21.33|0
1621578830000|2021-05-21 06:33:50|21.44|21.36|21.46|21.38|21.46|21.38|21.41|21.33|0
1621578900000|2021-05-21 06:35:00|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|0
1621578910000|2021-05-21 06:35:10|21.41|21.33|21.41|21.33|21.44|21.36|21.41|21.33|0
1621578920000|2021-05-21 06:35:20|21.43|21.35|21.44|21.36|21.44|21.36|21.43|21.35|0
1621578940000|2021-05-21 06:35:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1621578970000|2021-05-21 06:36:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1621578990000|2021-05-21 06:36:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1621579180000|2021-05-21 06:39:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|1
1621579190000|2021-05-21 06:39:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1621579720000|2021-05-21 06:48:40|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|10
1621579730000|2021-05-21 06:48:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1621579870000|2021-05-21 06:51:10|21.41|21.33|21.44|21.36|21.44|21.36|21.41|21.33|25
1621579920000|2021-05-21 06:52:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1621580390000|2021-05-21 06:59:50|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1621580400000|2021-05-21 07:00:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|8
1621580410000|2021-05-21 07:00:10|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|1
1621580420000|2021-05-21 07:00:20|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|0
1621580430000|2021-05-21 07:00:30|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|2
1621580440000|2021-05-21 07:00:40|21.46|21.38|21.44|21.36|21.46|21.38|21.42|21.34|0
1621580460000|2021-05-21 07:01:00|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1621580470000|2021-05-21 07:01:10|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|14
1621580480000|2021-05-21 07:01:20|21.42|21.34|21.42|21.34|21.42|21.34|21.41|21.33|0
1621580510000|2021-05-21 07:01:50|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|0
1621580520000|2021-05-21 07:02:00|21.41|21.33|21.39|21.31|21.42|21.34|21.39|21.31|8
1621580530000|2021-05-21 07:02:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1621580570000|2021-05-21 07:02:50|21.41|21.33|21.42|21.34|21.42|21.34|21.39|21.31|37
1621580580000|2021-05-21 07:03:00|21.39|21.31|21.42|21.34|21.42|21.34|21.39|21.31|0
1621580600000|2021-05-21 07:03:20|21.44|21.36|21.44|21.36|21.44|21.36|21.42|21.34|0
1621580610000|2021-05-21 07:03:30|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1621580620000|2021-05-21 07:03:40|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1621580640000|2021-05-21 07:04:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1621580650000|2021-05-21 07:04:10|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|0
1621580660000|2021-05-21 07:04:20|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1621580670000|2021-05-21 07:04:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1621580700000|2021-05-21 07:05:00|21.49|21.41|21.49|21.41|21.51|21.43|21.49|21.41|41
1621580710000|2021-05-21 07:05:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|5
1621580720000|2021-05-21 07:05:20|||||||||2
1621580730000|2021-05-21 07:05:30|||||||||5
1621580740000|2021-05-21 07:05:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|3
1621580750000|2021-05-21 07:05:50|21.41|21.33|21.41|21.33|21.42|21.34|21.41|21.33|0
1621580760000|2021-05-21 07:06:00|21.42|21.34|21.46|21.38|21.46|21.38|21.42|21.34|30
1621580770000|2021-05-21 07:06:10|21.49|21.41|21.46|21.38|21.51|21.43|21.46|21.38|2
1621580780000|2021-05-21 07:06:20|21.49|21.41|21.46|21.38|21.49|21.41|21.46|21.38|0
1621580790000|2021-05-21 07:06:30|21.44|21.36|21.44|21.36|21.46|21.38|21.44|21.36|0
1621580800000|2021-05-21 07:06:40|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|0
1621580810000|2021-05-21 07:06:50|21.46|21.38|21.44|21.36|21.46|21.38|21.41|21.33|3
1621580820000|2021-05-21 07:07:00|21.46|21.38|21.46|21.38|21.46|21.38|21.44|21.36|5
1621580850000|2021-05-21 07:07:30|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|3
1621580860000|2021-05-21 07:07:40|21.46|21.38|21.49|21.41|21.51|21.43|21.46|21.38|0
1621580870000|2021-05-21 07:07:50|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1621580880000|2021-05-21 07:08:00|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|31
1621580890000|2021-05-21 07:08:10|21.46|21.38|21.49|21.41|21.51|21.43|21.46|21.38|41
1621580910000|2021-05-21 07:08:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1621580920000|2021-05-21 07:08:40|21.49|21.41|21.46|21.38|21.49|21.41|21.46|21.38|0
1621580950000|2021-05-21 07:09:10|||||||||1
1621580990000|2021-05-21 07:09:50|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|6
1621581010000|2021-05-21 07:10:10|||||||||23
1621581020000|2021-05-21 07:10:20|21.37|21.29|21.41|21.33|21.41|21.33|21.37|21.29|32
1621581030000|2021-05-21 07:10:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|1
1621581050000|2021-05-21 07:10:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1621581060000|2021-05-21 07:11:00|21.39|21.31|21.41|21.33|21.41|21.33|21.37|21.29|0
1621581070000|2021-05-21 07:11:10|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|10
1621581080000|2021-05-21 07:11:20|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|3
1621581090000|2021-05-21 07:11:30|21.37|21.29|21.37|21.29|21.39|21.31|21.37|21.29|0
1621581100000|2021-05-21 07:11:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1621581120000|2021-05-21 07:12:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1621581140000|2021-05-21 07:12:20|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|31
1621581150000|2021-05-21 07:12:30|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1621581170000|2021-05-21 07:12:50|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|0
1621581180000|2021-05-21 07:13:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|59
1621581220000|2021-05-21 07:13:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1621581230000|2021-05-21 07:13:50|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1621581260000|2021-05-21 07:14:20|21.42|21.34|21.42|21.34|21.42|21.34|21.41|21.33|0
1621581270000|2021-05-21 07:14:30|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|0
1621581290000|2021-05-21 07:14:50|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1621581300000|2021-05-21 07:15:00|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|63
1621581310000|2021-05-21 07:15:10|21.34|21.26|21.34|21.26|21.37|21.29|21.34|21.26|0
1621581320000|2021-05-21 07:15:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|26
1621581340000|2021-05-21 07:15:40|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1621581370000|2021-05-21 07:16:10|21.3|21.22|21.3|21.22|21.32|21.24|21.28|21.2|12
1621581380000|2021-05-21 07:16:20|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|5
1621581390000|2021-05-21 07:16:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1621581430000|2021-05-21 07:17:10|21.3|21.22|21.3|21.22|21.32|21.24|21.3|21.22|0
1621581440000|2021-05-21 07:17:20|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|2
1621581450000|2021-05-21 07:17:30|21.28|21.2|21.32|21.24|21.32|21.24|21.28|21.2|0
1621581460000|2021-05-21 07:17:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1621581470000|2021-05-21 07:17:50|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|0
1621581480000|2021-05-21 07:18:00|21.37|21.29|21.35|21.27|21.37|21.29|21.33|21.25|30
1621581490000|2021-05-21 07:18:10|21.33|21.25|21.37|21.29|21.37|21.29|21.33|21.25|0
1621581520000|2021-05-21 07:18:40|21.38|21.3|21.42|21.34|21.42|21.34|21.38|21.3|1
1621581530000|2021-05-21 07:18:50|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|0
1621581540000|2021-05-21 07:19:00|21.4|21.32|21.42|21.34|21.42|21.34|21.39|21.31|0
1621581560000|2021-05-21 07:19:20|21.4|21.32|21.38|21.3|21.4|21.32|21.37|21.29|0
1621581570000|2021-05-21 07:19:30|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1621581580000|2021-05-21 07:19:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1621581590000|2021-05-21 07:19:50|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|114
1621581610000|2021-05-21 07:20:10|21.35|21.27|21.37|21.29|21.37|21.29|21.33|21.25|4
1621581630000|2021-05-21 07:20:30|21.35|21.27|21.28|21.2|21.37|21.29|21.28|21.2|278
1621581640000|2021-05-21 07:20:40|21.3|21.22|21.3|21.22|21.3|21.22|21.28|21.2|12
1621581650000|2021-05-21 07:20:50|21.33|21.25|21.33|21.25|21.33|21.25|21.3|21.22|0
1621581660000|2021-05-21 07:21:00|||||||||14
1621581680000|2021-05-21 07:21:20|||||||||15
1621581720000|2021-05-21 07:22:00|21.28|21.2|21.28|21.2|21.33|21.25|21.28|21.2|116
1621581750000|2021-05-21 07:22:30|21.33|21.25|21.3|21.22|21.33|21.25|21.3|21.22|100
1621581760000|2021-05-21 07:22:40|21.33|21.25|21.3|21.22|21.33|21.25|21.3|21.22|0
1621581770000|2021-05-21 07:22:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1621581780000|2021-05-21 07:23:00|21.3|21.22|21.3|21.22|21.33|21.25|21.28|21.2|6
1621581790000|2021-05-21 07:23:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1621581810000|2021-05-21 07:23:30|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1621581820000|2021-05-21 07:23:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1621581900000|2021-05-21 07:25:00|||||||||2
1621582050000|2021-05-21 07:27:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1621582060000|2021-05-21 07:27:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1621582090000|2021-05-21 07:28:10|||||||||1
1621582100000|2021-05-21 07:28:20|21.3|21.22|21.33|21.25|21.33|21.25|21.28|21.2|4
1621582110000|2021-05-21 07:28:30|||||||||10
1621582120000|2021-05-21 07:28:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1621582130000|2021-05-21 07:28:50|21.28|21.2|21.33|21.25|21.33|21.25|21.28|21.2|31
1621582140000|2021-05-21 07:29:00|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1621582160000|2021-05-21 07:29:20|||||||||2
1621582170000|2021-05-21 07:29:30|||||||||12
1621582200000|2021-05-21 07:30:00|21.35|21.27|21.38|21.3|21.38|21.3|21.35|21.27|8
1621582220000|2021-05-21 07:30:20|21.4|21.32|21.38|21.3|21.43|21.35|21.38|21.3|2
1621582230000|2021-05-21 07:30:30|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|1
1621582250000|2021-05-21 07:30:50|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|18
1621582260000|2021-05-21 07:31:00|21.33|21.25|21.28|21.2|21.35|21.27|21.28|21.2|97
1621582290000|2021-05-21 07:31:30|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|16
1621582320000|2021-05-21 07:32:00|21.36|21.28|21.36|21.28|21.38|21.3|21.36|21.28|3
1621582330000|2021-05-21 07:32:10|21.38|21.3|21.38|21.3|21.38|21.3|21.36|21.28|0
1621582350000|2021-05-21 07:32:30|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|0
1621582370000|2021-05-21 07:32:50|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|2
1621582380000|2021-05-21 07:33:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1621582390000|2021-05-21 07:33:10|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|0
1621582400000|2021-05-21 07:33:20|21.36|21.28|21.38|21.3|21.38|21.3|21.34|21.26|8
1621582500000|2021-05-21 07:35:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|5
1621582520000|2021-05-21 07:35:20|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|0
1621582540000|2021-05-21 07:35:40|21.4|21.32|21.4|21.32|21.4|21.32|21.38|21.3|0
1621582560000|2021-05-21 07:36:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1621582570000|2021-05-21 07:36:10|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1621582580000|2021-05-21 07:36:20|21.43|21.35|21.4|21.32|21.43|21.35|21.38|21.3|0
1621582590000|2021-05-21 07:36:30|21.43|21.35|21.4|21.32|21.43|21.35|21.4|21.32|0
1621582600000|2021-05-21 07:36:40|21.43|21.35|21.43|21.35|21.43|21.35|21.4|21.32|0
1621582630000|2021-05-21 07:37:10|21.4|21.32|21.38|21.3|21.43|21.35|21.38|21.3|0
1621582670000|2021-05-21 07:37:50|||||||||1
1621582770000|2021-05-21 07:39:30|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|0
1621582810000|2021-05-21 07:40:10|||||||||3
1621582820000|2021-05-21 07:40:20|||||||||4
1621582830000|2021-05-21 07:40:30|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|3
1621582850000|2021-05-21 07:40:50|||||||||4
1621582860000|2021-05-21 07:41:00|||||||||3
1621582870000|2021-05-21 07:41:10|||||||||2
1621582880000|2021-05-21 07:41:20|||||||||2
1621582900000|2021-05-21 07:41:40|||||||||4
1621582910000|2021-05-21 07:41:50|||||||||4
1621582930000|2021-05-21 07:42:10|||||||||4
1621582940000|2021-05-21 07:42:20|21.4|21.32|21.43|21.35|21.43|21.35|21.4|21.32|21
1621582960000|2021-05-21 07:42:40|21.48|21.4|21.43|21.35|21.48|21.4|21.43|21.35|31
1621582970000|2021-05-21 07:42:50|21.45|21.37|21.48|21.4|21.48|21.4|21.45|21.37|0
1621582980000|2021-05-21 07:43:00|||||||||3
1621582990000|2021-05-21 07:43:10|21.45|21.37|21.48|21.4|21.48|21.4|21.45|21.37|2
1621583050000|2021-05-21 07:44:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1621583060000|2021-05-21 07:44:20|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|0
1621583070000|2021-05-21 07:44:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1621583110000|2021-05-21 07:45:10|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|5
1621583120000|2021-05-21 07:45:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1621583130000|2021-05-21 07:45:30|21.48|21.4|21.48|21.4|21.48|21.4|21.45|21.37|4
1621583140000|2021-05-21 07:45:40|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1621583150000|2021-05-21 07:45:50|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1621583160000|2021-05-21 07:46:00|21.45|21.37|21.48|21.4|21.48|21.4|21.45|21.37|0
1621583170000|2021-05-21 07:46:10|21.45|21.37|21.48|21.4|21.48|21.4|21.45|21.37|0
1621583180000|2021-05-21 07:46:20|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1621583190000|2021-05-21 07:46:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1621583200000|2021-05-21 07:46:40|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|17
1621583210000|2021-05-21 07:46:50|21.43|21.35|21.43|21.35|21.45|21.37|21.43|21.35|0
1621583250000|2021-05-21 07:47:30|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1621583310000|2021-05-21 07:48:30|||||||||1
1621583330000|2021-05-21 07:48:50|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1621583340000|2021-05-21 07:49:00|21.48|21.4|21.45|21.37|21.48|21.4|21.43|21.35|0
1621583350000|2021-05-21 07:49:10|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1621583430000|2021-05-21 07:50:30|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|51
1621583440000|2021-05-21 07:50:40|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|7
1621583450000|2021-05-21 07:50:50|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1621583460000|2021-05-21 07:51:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1621583630000|2021-05-21 07:53:50|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|20
1621583640000|2021-05-21 07:54:00|21.48|21.4|21.53|21.45|21.53|21.45|21.48|21.4|0
1621583650000|2021-05-21 07:54:10|21.5|21.42|21.5|21.42|21.53|21.45|21.5|21.42|0
1621583670000|2021-05-21 07:54:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1621583730000|2021-05-21 07:55:30|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|7
1621583760000|2021-05-21 07:56:00|||||||||1
1621583770000|2021-05-21 07:56:10|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1621583780000|2021-05-21 07:56:20|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1621583800000|2021-05-21 07:56:40|21.53|21.45|21.53|21.45|21.55|21.47|21.53|21.45|0
1621583840000|2021-05-21 07:57:20|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1621583870000|2021-05-21 07:57:50|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|9
1621583910000|2021-05-21 07:58:30|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|1
1621583930000|2021-05-21 07:58:50|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|0
1621583940000|2021-05-21 07:59:00|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|0
1621583960000|2021-05-21 07:59:20|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|0
1621583980000|2021-05-21 07:59:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1621584000000|2021-05-21 08:00:00|21.58|21.5|21.57|21.49|21.58|21.5|21.57|21.49|0
1621584040000|2021-05-21 08:00:40|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1621584050000|2021-05-21 08:00:50|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1621584060000|2021-05-21 08:01:00|||||||||35
1621584090000|2021-05-21 08:01:30|21.5|21.42|21.53|21.45|21.53|21.45|21.5|21.42|14
1621584100000|2021-05-21 08:01:40|21.5|21.42|21.53|21.45|21.53|21.45|21.48|21.4|0
1621584110000|2021-05-21 08:01:50|||||||||2
1621584120000|2021-05-21 08:02:00|||||||||3
1621584140000|2021-05-21 08:02:20|||||||||2
1621584150000|2021-05-21 08:02:30|||||||||2
1621584160000|2021-05-21 08:02:40|21.55|21.47|21.55|21.47|21.57|21.49|21.55|21.47|7
1621584170000|2021-05-21 08:02:50|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1621584180000|2021-05-21 08:03:00|||||||||4
1621584190000|2021-05-21 08:03:10|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|1
1621584200000|2021-05-21 08:03:20|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|4
1621584210000|2021-05-21 08:03:30|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|3
1621584230000|2021-05-21 08:03:50|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|4
1621584240000|2021-05-21 08:04:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|4
1621584260000|2021-05-21 08:04:20|||||||||5
1621584270000|2021-05-21 08:04:30|||||||||5
1621584290000|2021-05-21 08:04:50|||||||||3
1621584300000|2021-05-21 08:05:00|21.58|21.5|21.57|21.49|21.62|21.54|21.57|21.49|74
1621584310000|2021-05-21 08:05:10|21.58|21.5|21.57|21.49|21.6|21.52|21.57|21.49|2
1621584320000|2021-05-21 08:05:20|21.59|21.51|21.59|21.51|21.62|21.54|21.57|21.49|14
1621584330000|2021-05-21 08:05:30|21.62|21.54|21.62|21.54|21.62|21.54|21.59|21.51|0
1621584340000|2021-05-21 08:05:40|||||||||2
1621584350000|2021-05-21 08:05:50|21.59|21.51|21.59|21.51|21.62|21.54|21.59|21.51|3
1621584360000|2021-05-21 08:06:00|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|2
1621584370000|2021-05-21 08:06:10|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|0
1621584380000|2021-05-21 08:06:20|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|0
1621584390000|2021-05-21 08:06:30|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1621584430000|2021-05-21 08:07:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1621584440000|2021-05-21 08:07:20|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|128
1621584450000|2021-05-21 08:07:30|21.61|21.53|21.61|21.53|21.62|21.54|21.61|21.53|0
1621584460000|2021-05-21 08:07:40|21.59|21.51|21.59|21.51|21.61|21.53|21.59|21.51|3
1621584490000|2021-05-21 08:08:10|21.57|21.49|21.59|21.51|21.62|21.54|21.57|21.49|7
1621584510000|2021-05-21 08:08:30|21.62|21.54|21.62|21.54|21.62|21.54|21.59|21.51|0
1621584520000|2021-05-21 08:08:40|21.59|21.51|21.62|21.54|21.62|21.54|21.59|21.51|0
1621584570000|2021-05-21 08:09:30|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|0
1621584580000|2021-05-21 08:09:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1621584590000|2021-05-21 08:09:50|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1621584600000|2021-05-21 08:10:00|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|0
1621584680000|2021-05-21 08:11:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|21
1621584700000|2021-05-21 08:11:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1621584740000|2021-05-21 08:12:20|||||||||50
1621584750000|2021-05-21 08:12:30|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|0
1621584860000|2021-05-21 08:14:20|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|7
1621584870000|2021-05-21 08:14:30|21.59|21.51|21.62|21.54|21.62|21.54|21.59|21.51|0
1621584880000|2021-05-21 08:14:40|21.61|21.53|21.61|21.53|21.62|21.54|21.61|21.53|0
1621584890000|2021-05-21 08:14:50|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|1
1621584900000|2021-05-21 08:15:00|21.62|21.54|21.59|21.51|21.62|21.54|21.59|21.51|0
1621584920000|2021-05-21 08:15:20|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1621584930000|2021-05-21 08:15:30|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|2
1621584940000|2021-05-21 08:15:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1621584950000|2021-05-21 08:15:50|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1621584960000|2021-05-21 08:16:00|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1621585030000|2021-05-21 08:17:10|||||||||31
1621585080000|2021-05-21 08:18:00|21.6|21.52|21.62|21.54|21.62|21.54|21.59|21.51|4
1621585100000|2021-05-21 08:18:20|||||||||10
1621585140000|2021-05-21 08:19:00|||||||||1
1621585150000|2021-05-21 08:19:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|22
1621585160000|2021-05-21 08:19:20|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|90
1621585170000|2021-05-21 08:19:30|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1621585180000|2021-05-21 08:19:40|21.62|21.54|21.62|21.54|21.64|21.56|21.62|21.54|0
1621585190000|2021-05-21 08:19:50|21.66|21.58|21.66|21.58|21.66|21.58|21.62|21.54|18
1621585200000|2021-05-21 08:20:00|21.67|21.59|21.67|21.59|21.67|21.59|21.66|21.58|19
1621585210000|2021-05-21 08:20:10|21.69|21.61|21.67|21.59|21.71|21.63|21.67|21.59|2
1621585260000|2021-05-21 08:21:00|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|9
1621585280000|2021-05-21 08:21:20|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|0
1621585290000|2021-05-21 08:21:30|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|1
1621585300000|2021-05-21 08:21:40|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|1
1621585310000|2021-05-21 08:21:50|21.72|21.64|21.71|21.63|21.74|21.66|21.71|21.63|11
1621585320000|2021-05-21 08:22:00|21.76|21.68|21.79|21.71|21.81|21.73|21.74|21.66|102
1621585330000|2021-05-21 08:22:10|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1621585350000|2021-05-21 08:22:30|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|9
1621585360000|2021-05-21 08:22:40|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|9
1621585370000|2021-05-21 08:22:50|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1621585380000|2021-05-21 08:23:00|21.86|21.78|21.81|21.73|21.86|21.78|21.81|21.73|2
1621585390000|2021-05-21 08:23:10|21.83|21.75|21.81|21.73|21.86|21.78|21.81|21.73|4
1621585400000|2021-05-21 08:23:20|21.83|21.75|21.86|21.78|21.86|21.78|21.81|21.73|9
1621585410000|2021-05-21 08:23:30|21.81|21.73|21.86|21.78|21.86|21.78|21.81|21.73|41
1621585420000|2021-05-21 08:23:40|21.84|21.76|21.86|21.78|21.86|21.78|21.84|21.76|0
1621585430000|2021-05-21 08:23:50|||||||||50
1621585450000|2021-05-21 08:24:10|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|7
1621585470000|2021-05-21 08:24:30|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1621585480000|2021-05-21 08:24:40|21.86|21.78|21.81|21.73|21.86|21.78|21.81|21.73|0
1621585500000|2021-05-21 08:25:00|||||||||11
1621585520000|2021-05-21 08:25:20|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|0
1621585550000|2021-05-21 08:25:50|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|2
1621585570000|2021-05-21 08:26:10|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|0
1621585580000|2021-05-21 08:26:20|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1621585590000|2021-05-21 08:26:30|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1621585610000|2021-05-21 08:26:50|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|0
1621585620000|2021-05-21 08:27:00|21.79|21.71|21.79|21.71|21.81|21.73|21.79|21.71|0
1621585630000|2021-05-21 08:27:10|21.76|21.68|21.76|21.68|21.79|21.71|21.76|21.68|0
1621585650000|2021-05-21 08:27:30|||||||||25
1621585660000|2021-05-21 08:27:40|21.74|21.66|21.76|21.68|21.76|21.68|21.74|21.66|0
1621585670000|2021-05-21 08:27:50|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|51
1621585680000|2021-05-21 08:28:00|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|8
1621585690000|2021-05-21 08:28:10|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|6
1621585700000|2021-05-21 08:28:20|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1621585710000|2021-05-21 08:28:30|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1621585720000|2021-05-21 08:28:40|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1621585730000|2021-05-21 08:28:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1621585750000|2021-05-21 08:29:10|||||||||1
1621585760000|2021-05-21 08:29:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1621585770000|2021-05-21 08:29:30|21.71|21.63|21.74|21.66|21.74|21.66|21.71|21.63|7
1621585780000|2021-05-21 08:29:40|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|5
1621585790000|2021-05-21 08:29:50|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|8
1621585800000|2021-05-21 08:30:00|21.76|21.68|21.76|21.68|21.76|21.68|21.74|21.66|3
1621585810000|2021-05-21 08:30:10|21.74|21.66|21.71|21.63|21.74|21.66|21.71|21.63|3
1621585820000|2021-05-21 08:30:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1621585830000|2021-05-21 08:30:30|21.71|21.63|21.71|21.63|21.74|21.66|21.71|21.63|3
1621585840000|2021-05-21 08:30:40|21.74|21.66|21.74|21.66|21.76|21.68|21.74|21.66|2
1621585860000|2021-05-21 08:31:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|5
1621585870000|2021-05-21 08:31:10|||||||||3
1621585880000|2021-05-21 08:31:20|||||||||2
1621585890000|2021-05-21 08:31:30|||||||||2
1621585910000|2021-05-21 08:31:50|||||||||3
1621585930000|2021-05-21 08:32:10|||||||||3
1621585940000|2021-05-21 08:32:20|||||||||3
1621585960000|2021-05-21 08:32:40|||||||||2
1621585970000|2021-05-21 08:32:50|||||||||5
1621585990000|2021-05-21 08:33:10|21.66|21.58|21.66|21.58|21.69|21.61|21.66|21.58|21
1621586010000|2021-05-21 08:33:30|21.67|21.59|21.71|21.63|21.71|21.63|21.67|21.59|10
1621586020000|2021-05-21 08:33:40|||||||||2
1621586040000|2021-05-21 08:34:00|||||||||12
1621586060000|2021-05-21 08:34:20|||||||||1
1621586070000|2021-05-21 08:34:30|21.74|21.66|21.76|21.68|21.76|21.68|21.74|21.66|0
1621586080000|2021-05-21 08:34:40|21.74|21.66|21.74|21.66|21.74|21.66|21.71|21.63|0
1621586100000|2021-05-21 08:35:00|21.71|21.63|21.71|21.63|21.74|21.66|21.71|21.63|0
1621586110000|2021-05-21 08:35:10|21.74|21.66|21.71|21.63|21.74|21.66|21.71|21.63|0
1621586210000|2021-05-21 08:36:50|||||||||1
1621586240000|2021-05-21 08:37:20|21.74|21.66|21.71|21.63|21.74|21.66|21.71|21.63|0
1621586250000|2021-05-21 08:37:30|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|24
1621586260000|2021-05-21 08:37:40|||||||||1
1621586320000|2021-05-21 08:38:40|21.78|21.7|21.78|21.7|21.79|21.71|21.78|21.7|0
1621586340000|2021-05-21 08:39:00|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|0
1621586350000|2021-05-21 08:39:10|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|0
1621586380000|2021-05-21 08:39:40|21.8|21.72|21.81|21.73|21.81|21.73|21.8|21.72|0
1621586390000|2021-05-21 08:39:50|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1621586410000|2021-05-21 08:40:10|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|0
1621586420000|2021-05-21 08:40:20|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1621586470000|2021-05-21 08:41:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|76
1621586510000|2021-05-21 08:41:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|7
1621586560000|2021-05-21 08:42:40|21.74|21.66|21.71|21.63|21.74|21.66|21.71|21.63|0
1621586620000|2021-05-21 08:43:40|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|25
1621586670000|2021-05-21 08:44:30|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1621586680000|2021-05-21 08:44:40|21.74|21.66|21.76|21.68|21.76|21.68|21.71|21.63|0
1621586690000|2021-05-21 08:44:50|21.74|21.66|21.76|21.68|21.76|21.68|21.74|21.66|0
1621586700000|2021-05-21 08:45:00|21.74|21.66|21.71|21.63|21.74|21.66|21.71|21.63|0
1621586720000|2021-05-21 08:45:20|||||||||1
1621586750000|2021-05-21 08:45:50|21.69|21.61|21.66|21.58|21.71|21.63|21.66|21.58|0
1621586760000|2021-05-21 08:46:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1621586770000|2021-05-21 08:46:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1621586780000|2021-05-21 08:46:20|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|0
1621586810000|2021-05-21 08:46:50|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|0
1621586820000|2021-05-21 08:47:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|9
1621586840000|2021-05-21 08:47:20|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1621586850000|2021-05-21 08:47:30|21.67|21.59|21.67|21.59|21.69|21.61|21.67|21.59|0
1621586860000|2021-05-21 08:47:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1621586880000|2021-05-21 08:48:00|21.67|21.59|21.71|21.63|21.71|21.63|21.66|21.58|0
1621586900000|2021-05-21 08:48:20|21.69|21.61|21.69|21.61|21.71|21.63|21.69|21.61|0
1621586910000|2021-05-21 08:48:30|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1621586950000|2021-05-21 08:49:10|21.69|21.61|21.69|21.61|21.71|21.63|21.67|21.59|4
1621586980000|2021-05-21 08:49:40|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1621586990000|2021-05-21 08:49:50|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|0
1621587000000|2021-05-21 08:50:00|21.69|21.61|21.67|21.59|21.69|21.61|21.66|21.58|4
1621587010000|2021-05-21 08:50:10|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|7
1621587030000|2021-05-21 08:50:30|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1621587040000|2021-05-21 08:50:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|5
1621587060000|2021-05-21 08:51:00|21.67|21.59|21.67|21.59|21.69|21.61|21.67|21.59|0
1621587070000|2021-05-21 08:51:10|21.69|21.61|21.66|21.58|21.69|21.61|21.66|21.58|0
1621587080000|2021-05-21 08:51:20|21.67|21.59|21.67|21.59|21.67|21.59|21.66|21.58|0
1621587130000|2021-05-21 08:52:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|1
1621587160000|2021-05-21 08:52:40|21.69|21.61|21.69|21.61|21.69|21.61|21.67|21.59|26
1621587170000|2021-05-21 08:52:50|21.67|21.59|21.67|21.59|21.71|21.63|21.67|21.59|60
1621587180000|2021-05-21 08:53:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|9
1621587190000|2021-05-21 08:53:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1621587230000|2021-05-21 08:53:50|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|4
1621587240000|2021-05-21 08:54:00|21.67|21.59|21.67|21.59|21.69|21.61|21.67|21.59|9
1621587250000|2021-05-21 08:54:10|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|9
1621587260000|2021-05-21 08:54:20|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1621587280000|2021-05-21 08:54:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1621587290000|2021-05-21 08:54:50|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|0
1621587310000|2021-05-21 08:55:10|21.69|21.61|21.69|21.61|21.69|21.61|21.67|21.59|0
1621587320000|2021-05-21 08:55:20|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|6
1621587330000|2021-05-21 08:55:30|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1621587350000|2021-05-21 08:55:50|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|0
1621587370000|2021-05-21 08:56:10|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1621587380000|2021-05-21 08:56:20|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1621587390000|2021-05-21 08:56:30|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1621587470000|2021-05-21 08:57:50|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1621587500000|2021-05-21 08:58:20|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1621587510000|2021-05-21 08:58:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1621587520000|2021-05-21 08:58:40|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1621587590000|2021-05-21 08:59:50|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1621587610000|2021-05-21 09:00:10|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|0
1621587620000|2021-05-21 09:00:20|21.61|21.53|21.61|21.53|21.61|21.53|21.57|21.49|29
1621587630000|2021-05-21 09:00:30|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|0
1621587640000|2021-05-21 09:00:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1621587650000|2021-05-21 09:00:50|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|0
1621587660000|2021-05-21 09:01:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1621587670000|2021-05-21 09:01:10|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|9
1621587680000|2021-05-21 09:01:20|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|3
1621587700000|2021-05-21 09:01:40|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|0
1621587740000|2021-05-21 09:02:20|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|5
1621587790000|2021-05-21 09:03:10|||||||||3
1621587800000|2021-05-21 09:03:20|||||||||3
1621587810000|2021-05-21 09:03:30|||||||||3
1621587820000|2021-05-21 09:03:40|||||||||5
1621587830000|2021-05-21 09:03:50|||||||||2
1621587850000|2021-05-21 09:04:10|||||||||3
1621587870000|2021-05-21 09:04:30|||||||||4
1621587880000|2021-05-21 09:04:40|||||||||2
1621587900000|2021-05-21 09:05:00|||||||||6
1621587910000|2021-05-21 09:05:10|||||||||3
1621587930000|2021-05-21 09:05:30|21.55|21.47|21.53|21.45|21.57|21.49|21.53|21.45|4
1621587940000|2021-05-21 09:05:40|||||||||15
1621587950000|2021-05-21 09:05:50|||||||||1
1621587960000|2021-05-21 09:06:00|21.52|21.44|21.52|21.44|21.53|21.45|21.52|21.44|5
1621587970000|2021-05-21 09:06:10|||||||||3
1621587990000|2021-05-21 09:06:30|||||||||2
1621588010000|2021-05-21 09:06:50|||||||||5
1621588020000|2021-05-21 09:07:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|101
1621588030000|2021-05-21 09:07:10|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|21
1621588040000|2021-05-21 09:07:20|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|3
1621588060000|2021-05-21 09:07:40|||||||||1
1621588100000|2021-05-21 09:08:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1621588160000|2021-05-21 09:09:20|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|1
1621588180000|2021-05-21 09:09:40|||||||||5
1621588200000|2021-05-21 09:10:00|21.55|21.47|21.55|21.47|21.55|21.47|21.52|21.44|17
1621588210000|2021-05-21 09:10:10|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1621588220000|2021-05-21 09:10:20|21.52|21.44|21.52|21.44|21.53|21.45|21.52|21.44|0
1621588230000|2021-05-21 09:10:30|21.53|21.45|21.57|21.49|21.57|21.49|21.52|21.44|19
1621588250000|2021-05-21 09:10:50|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1621588260000|2021-05-21 09:11:00|21.52|21.44|21.56|21.48|21.56|21.48|21.52|21.44|19
1621588290000|2021-05-21 09:11:30|||||||||9
1621588310000|2021-05-21 09:11:50|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|18
1621588320000|2021-05-21 09:12:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|16
1621588450000|2021-05-21 09:14:10|||||||||1
1621588470000|2021-05-21 09:14:30|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|0
1621588480000|2021-05-21 09:14:40|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|0
1621588520000|2021-05-21 09:15:20|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|23
1621588540000|2021-05-21 09:15:40|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|8
1621588550000|2021-05-21 09:15:50|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|0
1621588590000|2021-05-21 09:16:30|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1621588620000|2021-05-21 09:17:00|21.56|21.48|21.56|21.48|21.57|21.49|21.56|21.48|0
1621588630000|2021-05-21 09:17:10|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1621588660000|2021-05-21 09:17:40|21.61|21.53|21.61|21.53|21.61|21.53|21.59|21.51|30
1621588720000|2021-05-21 09:18:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|14
1621588740000|2021-05-21 09:19:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|38
1621588750000|2021-05-21 09:19:10|21.56|21.48|21.56|21.48|21.57|21.49|21.56|21.48|69
1621588760000|2021-05-21 09:19:20|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|0
1621588770000|2021-05-21 09:19:30|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|0
1621588780000|2021-05-21 09:19:40|21.54|21.46|21.54|21.46|21.56|21.48|21.54|21.46|0
1621588790000|2021-05-21 09:19:50|21.56|21.48|21.57|21.49|21.57|21.49|21.54|21.46|0
1621588800000|2021-05-21 09:20:00|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|0
1621588850000|2021-05-21 09:20:50|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1621588880000|2021-05-21 09:21:20|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|0
1621588890000|2021-05-21 09:21:30|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|40
1621589010000|2021-05-21 09:23:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|9
1621589020000|2021-05-21 09:23:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1621589050000|2021-05-21 09:24:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|6
1621589070000|2021-05-21 09:24:30|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|0
1621589100000|2021-05-21 09:25:00|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|0
1621589110000|2021-05-21 09:25:10|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|0
1621589120000|2021-05-21 09:25:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1621589130000|2021-05-21 09:25:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1621589140000|2021-05-21 09:25:40|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|0
1621589150000|2021-05-21 09:25:50|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1621589160000|2021-05-21 09:26:00|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|0
1621589190000|2021-05-21 09:26:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1621589200000|2021-05-21 09:26:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|168
1621589210000|2021-05-21 09:26:50|||||||||68
1621589230000|2021-05-21 09:27:10|||||||||54
1621589240000|2021-05-21 09:27:20|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|107
1621589300000|2021-05-21 09:28:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1621589310000|2021-05-21 09:28:30|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1621589320000|2021-05-21 09:28:40|21.7|21.62|21.68|21.6|21.7|21.62|21.66|21.58|1
1621589330000|2021-05-21 09:28:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|3
1621589400000|2021-05-21 09:30:00|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|16
1621589450000|2021-05-21 09:30:50|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|8
1621589480000|2021-05-21 09:31:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1621589520000|2021-05-21 09:32:00|21.68|21.6|21.71|21.63|21.71|21.63|21.68|21.6|0
1621589740000|2021-05-21 09:35:40|21.7|21.62|21.66|21.58|21.7|21.62|21.66|21.58|12
1621589840000|2021-05-21 09:37:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|28
1621589970000|2021-05-21 09:39:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|4
1621589980000|2021-05-21 09:39:40|21.64|21.56|21.64|21.56|21.66|21.58|21.63|21.55|0
1621589990000|2021-05-21 09:39:50|21.61|21.53|21.64|21.56|21.64|21.56|21.61|21.53|0
1621590000000|2021-05-21 09:40:00|21.63|21.55|21.61|21.53|21.64|21.56|21.61|21.53|0
1621590030000|2021-05-21 09:40:30|21.64|21.56|21.61|21.53|21.64|21.56|21.61|21.53|0
1621590040000|2021-05-21 09:40:40|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|0
1621590090000|2021-05-21 09:41:30|||||||||4
1621590100000|2021-05-21 09:41:40|||||||||3
1621590110000|2021-05-21 09:41:50|||||||||4
1621590120000|2021-05-21 09:42:00|||||||||4
1621590130000|2021-05-21 09:42:10|||||||||14
1621590140000|2021-05-21 09:42:20|21.64|21.56|21.61|21.53|21.64|21.56|21.61|21.53|4
1621590160000|2021-05-21 09:42:40|||||||||4
1621590170000|2021-05-21 09:42:50|21.56|21.48|21.61|21.53|21.61|21.53|21.56|21.48|9
1621590180000|2021-05-21 09:43:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|4
1621590190000|2021-05-21 09:43:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1621590200000|2021-05-21 09:43:20|||||||||4
1621590210000|2021-05-21 09:43:30|21.59|21.51|21.56|21.48|21.59|21.51|21.56|21.48|3
1621590230000|2021-05-21 09:43:50|||||||||31
1621590250000|2021-05-21 09:44:10|||||||||2
1621590260000|2021-05-21 09:44:20|||||||||4
1621590270000|2021-05-21 09:44:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|28
1621590280000|2021-05-21 09:44:40|21.61|21.53|21.61|21.53|21.61|21.53|21.59|21.51|0
1621590290000|2021-05-21 09:44:50|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|3
1621590310000|2021-05-21 09:45:10|||||||||5
1621590320000|2021-05-21 09:45:20|||||||||4
1621590340000|2021-05-21 09:45:40|||||||||27
1621590350000|2021-05-21 09:45:50|21.59|21.51|21.56|21.48|21.59|21.51|21.56|21.48|1
1621590360000|2021-05-21 09:46:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|23
1621590370000|2021-05-21 09:46:10|||||||||4
1621590390000|2021-05-21 09:46:30|||||||||5
1621590400000|2021-05-21 09:46:40|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|0
1621590410000|2021-05-21 09:46:50|||||||||5
1621590420000|2021-05-21 09:47:00|||||||||2
1621590440000|2021-05-21 09:47:20|||||||||2
1621590460000|2021-05-21 09:47:40|21.64|21.56|21.61|21.53|21.64|21.56|21.61|21.53|0
1621590500000|2021-05-21 09:48:20|21.56|21.48|21.59|21.51|21.59|21.51|21.56|21.48|21
1621590520000|2021-05-21 09:48:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1621590530000|2021-05-21 09:48:50|21.59|21.51|21.59|21.51|21.59|21.51|21.56|21.48|0
1621590540000|2021-05-21 09:49:00|21.56|21.48|21.56|21.48|21.59|21.51|21.56|21.48|0
1621590560000|2021-05-21 09:49:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1621590570000|2021-05-21 09:49:30|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|0
1621590580000|2021-05-21 09:49:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1621590590000|2021-05-21 09:49:50|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1621590600000|2021-05-21 09:50:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1621590610000|2021-05-21 09:50:10|21.59|21.51|21.56|21.48|21.59|21.51|21.56|21.48|0
1621590620000|2021-05-21 09:50:20|21.54|21.46|21.51|21.43|21.54|21.46|21.51|21.43|21
1621590650000|2021-05-21 09:50:50|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|9
1621590660000|2021-05-21 09:51:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1621590670000|2021-05-21 09:51:10|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|0
1621590680000|2021-05-21 09:51:20|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|0
1621590690000|2021-05-21 09:51:30|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|0
1621590700000|2021-05-21 09:51:40|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|0
1621590710000|2021-05-21 09:51:50|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1621590720000|2021-05-21 09:52:00|21.51|21.43|21.54|21.46|21.54|21.46|21.51|21.43|97
1621590730000|2021-05-21 09:52:10|21.56|21.48|21.52|21.44|21.56|21.48|21.51|21.43|0
1621590750000|2021-05-21 09:52:30|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|0
1621590760000|2021-05-21 09:52:40|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|0
1621590790000|2021-05-21 09:53:10|21.59|21.51|21.56|21.48|21.59|21.51|21.56|21.48|0
1621590800000|2021-05-21 09:53:20|21.59|21.51|21.56|21.48|21.59|21.51|21.56|21.48|0
1621590840000|2021-05-21 09:54:00|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|15
1621590850000|2021-05-21 09:54:10|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|10
1621590870000|2021-05-21 09:54:30|21.59|21.51|21.59|21.51|21.61|21.53|21.59|21.51|0
1621590880000|2021-05-21 09:54:40|21.61|21.53|21.56|21.48|21.61|21.53|21.56|21.48|0
1621590890000|2021-05-21 09:54:50|21.59|21.51|21.59|21.51|21.61|21.53|21.59|21.51|0
1621590900000|2021-05-21 09:55:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1621590910000|2021-05-21 09:55:10|21.59|21.51|21.56|21.48|21.59|21.51|21.56|21.48|0
1621591010000|2021-05-21 09:56:50|21.59|21.51|21.59|21.51|21.61|21.53|21.59|21.51|3
1621591020000|2021-05-21 09:57:00|21.56|21.48|21.56|21.48|21.59|21.51|21.56|21.48|0
1621591030000|2021-05-21 09:57:10|21.59|21.51|21.56|21.48|21.59|21.51|21.56|21.48|3
1621591150000|2021-05-21 09:59:10|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|9
1621591200000|2021-05-21 10:00:00|||||||||5
1621591240000|2021-05-21 10:00:40|||||||||13
1621591250000|2021-05-21 10:00:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|48
1621591260000|2021-05-21 10:01:00|21.66|21.58|21.61|21.53|21.66|21.58|21.61|21.53|36
1621591270000|2021-05-21 10:01:10|||||||||10
1621591290000|2021-05-21 10:01:30|||||||||3
1621591370000|2021-05-21 10:02:50|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|34
1621591390000|2021-05-21 10:03:10|||||||||2
1621591430000|2021-05-21 10:03:50|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|46
1621591440000|2021-05-21 10:04:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|23
1621591450000|2021-05-21 10:04:10|||||||||7
1621591490000|2021-05-21 10:04:50|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|0
1621591500000|2021-05-21 10:05:00|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|0
1621591550000|2021-05-21 10:05:50|21.49|21.41|21.49|21.41|21.49|21.41|21.47|21.39|38
1621591560000|2021-05-21 10:06:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1621591570000|2021-05-21 10:06:10|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|2
1621591590000|2021-05-21 10:06:30|21.51|21.43|21.49|21.41|21.51|21.43|21.47|21.39|85
1621591610000|2021-05-21 10:06:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|3
1621591620000|2021-05-21 10:07:00|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|7
1621591630000|2021-05-21 10:07:10|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1621591640000|2021-05-21 10:07:20|||||||||6
1621591650000|2021-05-21 10:07:30|||||||||2
1621591660000|2021-05-21 10:07:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|4
1621591670000|2021-05-21 10:07:50|21.49|21.41|21.49|21.41|21.51|21.43|21.49|21.41|2
1621591680000|2021-05-21 10:08:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|2
1621591690000|2021-05-21 10:08:10|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|7
1621591700000|2021-05-21 10:08:20|||||||||5
1621591710000|2021-05-21 10:08:30|21.52|21.44|21.52|21.44|21.52|21.44|21.51|21.43|4
1621591720000|2021-05-21 10:08:40|||||||||7
1621591740000|2021-05-21 10:09:00|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|1
1621591750000|2021-05-21 10:09:10|||||||||3
1621591760000|2021-05-21 10:09:20|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|0
1621591770000|2021-05-21 10:09:30|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|4
1621591780000|2021-05-21 10:09:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|5
1621591800000|2021-05-21 10:10:00|||||||||1
1621591810000|2021-05-21 10:10:10|21.59|21.51|21.59|21.51|21.59|21.51|21.57|21.49|0
1621591820000|2021-05-21 10:10:20|||||||||4
1621591830000|2021-05-21 10:10:30|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|2
1621591840000|2021-05-21 10:10:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1621591850000|2021-05-21 10:10:50|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|3
1621591860000|2021-05-21 10:11:00|21.57|21.49|21.61|21.53|21.61|21.53|21.57|21.49|9
1621591870000|2021-05-21 10:11:10|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1621591880000|2021-05-21 10:11:20|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|1
1621591890000|2021-05-21 10:11:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1621591900000|2021-05-21 10:11:40|||||||||6
1621591910000|2021-05-21 10:11:50|||||||||4
1621591930000|2021-05-21 10:12:10|||||||||5
1621591950000|2021-05-21 10:12:30|||||||||3
1621591980000|2021-05-21 10:13:00|21.59|21.51|21.59|21.51|21.61|21.53|21.59|21.51|0
1621591990000|2021-05-21 10:13:10|21.61|21.53|21.57|21.49|21.61|21.53|21.57|21.49|0
1621592000000|2021-05-21 10:13:20|21.59|21.51|21.59|21.51|21.61|21.53|21.59|21.51|1
1621592010000|2021-05-21 10:13:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1621592030000|2021-05-21 10:13:50|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1621592040000|2021-05-21 10:14:00|21.61|21.53|21.59|21.51|21.61|21.53|21.57|21.49|0
1621592050000|2021-05-21 10:14:10|21.57|21.49|21.57|21.49|21.57|21.49|21.56|21.48|0
1621592060000|2021-05-21 10:14:20|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|0
1621592170000|2021-05-21 10:16:10|21.59|21.51|21.59|21.51|21.61|21.53|21.59|21.51|3
1621592180000|2021-05-21 10:16:20|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|1
1621592210000|2021-05-21 10:16:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1621592220000|2021-05-21 10:17:00|||||||||72
1621592280000|2021-05-21 10:18:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|4
1621592290000|2021-05-21 10:18:10|||||||||1
1621592310000|2021-05-21 10:18:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|12
1621592320000|2021-05-21 10:18:40|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1621592340000|2021-05-21 10:19:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1621592370000|2021-05-21 10:19:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|81
1621592380000|2021-05-21 10:19:40|||||||||8
1621592390000|2021-05-21 10:19:50|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|19
1621592410000|2021-05-21 10:20:10|21.6|21.52|21.56|21.48|21.6|21.52|21.56|21.48|15
1621592420000|2021-05-21 10:20:20|||||||||104
1621592430000|2021-05-21 10:20:30|21.61|21.53|21.61|21.53|21.61|21.53|21.6|21.52|53
1621592440000|2021-05-21 10:20:40|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1621592450000|2021-05-21 10:20:50|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|14
1621592460000|2021-05-21 10:21:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|13
1621592470000|2021-05-21 10:21:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1621592500000|2021-05-21 10:21:40|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1621592530000|2021-05-21 10:22:10|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1621592540000|2021-05-21 10:22:20|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1621592580000|2021-05-21 10:23:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1621592640000|2021-05-21 10:24:00|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1621592690000|2021-05-21 10:24:50|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1621592700000|2021-05-21 10:25:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1621592710000|2021-05-21 10:25:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1621592730000|2021-05-21 10:25:30|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1621592740000|2021-05-21 10:25:40|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|9
1621592770000|2021-05-21 10:26:10|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|50
1621592780000|2021-05-21 10:26:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1621592830000|2021-05-21 10:27:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|2
1621592910000|2021-05-21 10:28:30|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1621592920000|2021-05-21 10:28:40|21.61|21.53|21.65|21.57|21.65|21.57|21.61|21.53|40
1621593000000|2021-05-21 10:30:00|21.7|21.62|21.7|21.62|21.7|21.62|21.65|21.57|197
1621593020000|2021-05-21 10:30:20|21.67|21.59|21.7|21.62|21.7|21.62|21.67|21.59|0
1621593040000|2021-05-21 10:30:40|21.75|21.67|21.7|21.62|21.75|21.67|21.7|21.62|66
1621593060000|2021-05-21 10:31:00|21.72|21.64|21.75|21.67|21.75|21.67|21.72|21.64|95
1621593070000|2021-05-21 10:31:10|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|10
1621593080000|2021-05-21 10:31:20|21.74|21.66|21.74|21.66|21.75|21.67|21.74|21.66|57
1621593090000|2021-05-21 10:31:30|||||||||1
1621593100000|2021-05-21 10:31:40|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1621593110000|2021-05-21 10:31:50|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|4
1621593120000|2021-05-21 10:32:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|20
1621593130000|2021-05-21 10:32:10|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|10
1621593140000|2021-05-21 10:32:20|||||||||4
1621593150000|2021-05-21 10:32:30|21.75|21.67|21.79|21.71|21.79|21.71|21.75|21.67|52
1621593170000|2021-05-21 10:32:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1621593180000|2021-05-21 10:33:00|21.79|21.71|21.77|21.69|21.79|21.71|21.75|21.67|21
1621593190000|2021-05-21 10:33:10|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|7
1621593210000|2021-05-21 10:33:30|21.77|21.69|21.77|21.69|21.77|21.69|21.75|21.67|35
1621593230000|2021-05-21 10:33:50|21.75|21.67|21.77|21.69|21.77|21.69|21.75|21.67|0
1621593260000|2021-05-21 10:34:20|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|0
1621593270000|2021-05-21 10:34:30|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1621593280000|2021-05-21 10:34:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|7
1621593320000|2021-05-21 10:35:20|||||||||49
1621593400000|2021-05-21 10:36:40|21.83|21.75|21.79|21.71|21.84|21.76|21.79|21.71|36
1621593410000|2021-05-21 10:36:50|21.83|21.75|21.83|21.75|21.83|21.75|21.81|21.73|24
1621593420000|2021-05-21 10:37:00|||||||||10
1621593440000|2021-05-21 10:37:20|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1621593450000|2021-05-21 10:37:30|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1621593460000|2021-05-21 10:37:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|104
1621593470000|2021-05-21 10:37:50|21.83|21.75|21.79|21.71|21.83|21.75|21.79|21.71|11
1621593480000|2021-05-21 10:38:00|21.81|21.73|21.79|21.71|21.83|21.75|21.79|21.71|12
1621593490000|2021-05-21 10:38:10|21.81|21.73|21.83|21.75|21.83|21.75|21.79|21.71|0
1621593510000|2021-05-21 10:38:30|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|2
1621593520000|2021-05-21 10:38:40|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1621593530000|2021-05-21 10:38:50|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1621593550000|2021-05-21 10:39:10|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1621593560000|2021-05-21 10:39:20|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1621593620000|2021-05-21 10:40:20|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|25
1621593640000|2021-05-21 10:40:40|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1621593690000|2021-05-21 10:41:30|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|104
1621593700000|2021-05-21 10:41:40|21.84|21.76|21.83|21.75|21.84|21.76|21.83|21.75|42
1621593720000|2021-05-21 10:42:00|21.86|21.78|21.83|21.75|21.86|21.78|21.83|21.75|24
1621593760000|2021-05-21 10:42:40|||||||||60
1621593850000|2021-05-21 10:44:10|||||||||9
1621593860000|2021-05-21 10:44:20|||||||||4
1621593870000|2021-05-21 10:44:30|||||||||4
1621593880000|2021-05-21 10:44:40|||||||||4
1621593890000|2021-05-21 10:44:50|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|194
1621593900000|2021-05-21 10:45:00|||||||||5
1621593910000|2021-05-21 10:45:10|||||||||2
1621593930000|2021-05-21 10:45:30|||||||||4
1621593940000|2021-05-21 10:45:40|||||||||3
1621593950000|2021-05-21 10:45:50|||||||||3
1621593960000|2021-05-21 10:46:00|||||||||4
1621593980000|2021-05-21 10:46:20|||||||||2
1621593990000|2021-05-21 10:46:30|||||||||25
1621594000000|2021-05-21 10:46:40|||||||||3
1621594010000|2021-05-21 10:46:50|||||||||3
1621594030000|2021-05-21 10:47:10|||||||||4
1621594040000|2021-05-21 10:47:20|||||||||2
1621594050000|2021-05-21 10:47:30|||||||||3
1621594070000|2021-05-21 10:47:50|||||||||4
1621594090000|2021-05-21 10:48:10|||||||||5
1621594100000|2021-05-21 10:48:20|||||||||3
1621594120000|2021-05-21 10:48:40|||||||||5
1621594130000|2021-05-21 10:48:50|||||||||2
1621594140000|2021-05-21 10:49:00|21.83|21.75|21.83|21.75|21.86|21.78|21.83|21.75|105
1621594160000|2021-05-21 10:49:20|||||||||4
1621594170000|2021-05-21 10:49:30|||||||||2
1621594180000|2021-05-21 10:49:40|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|231
1621594190000|2021-05-21 10:49:50|||||||||4
1621594200000|2021-05-21 10:50:00|||||||||24
1621594210000|2021-05-21 10:50:10|||||||||3
1621594220000|2021-05-21 10:50:20|||||||||2
1621594230000|2021-05-21 10:50:30|||||||||103
1621594250000|2021-05-21 10:50:50|||||||||2
1621594260000|2021-05-21 10:51:00|||||||||4
1621594270000|2021-05-21 10:51:10|||||||||4
1621594280000|2021-05-21 10:51:20|||||||||105
1621594300000|2021-05-21 10:51:40|||||||||2
1621594320000|2021-05-21 10:52:00|21.9|21.82|21.93|21.85|21.93|21.85|21.9|21.82|11
1621594330000|2021-05-21 10:52:10|||||||||2
1621594350000|2021-05-21 10:52:30|||||||||2
1621594370000|2021-05-21 10:52:50|||||||||5
1621594380000|2021-05-21 10:53:00|||||||||2
1621594400000|2021-05-21 10:53:20|||||||||5
1621594420000|2021-05-21 10:53:40|||||||||3
1621594430000|2021-05-21 10:53:50|21.97|21.89|21.98|21.9|21.98|21.9|21.97|21.89|69
1621594440000|2021-05-21 10:54:00|21.97|21.89|21.98|21.9|21.98|21.9|21.97|21.89|7
1621594450000|2021-05-21 10:54:10|||||||||4
1621594460000|2021-05-21 10:54:20|21.93|21.85|21.96|21.88|21.96|21.88|21.93|21.85|89
1621594470000|2021-05-21 10:54:30|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|0
1621594480000|2021-05-21 10:54:40|||||||||2
1621594490000|2021-05-21 10:54:50|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1621594500000|2021-05-21 10:55:00|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|11
1621594510000|2021-05-21 10:55:10|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|2
1621594530000|2021-05-21 10:55:30|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|26
1621594550000|2021-05-21 10:55:50|||||||||3
1621594560000|2021-05-21 10:56:00|||||||||4
1621594570000|2021-05-21 10:56:10|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|26
1621594580000|2021-05-21 10:56:20|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|3
1621594600000|2021-05-21 10:56:40|||||||||3
1621594610000|2021-05-21 10:56:50|||||||||3
1621594620000|2021-05-21 10:57:00|||||||||12
1621594630000|2021-05-21 10:57:10|||||||||2
1621594660000|2021-05-21 10:57:40|||||||||3
1621594670000|2021-05-21 10:57:50|||||||||2
1621594680000|2021-05-21 10:58:00|22.02|21.94|22.02|21.94|22.03|21.95|22|21.92|35
1621594690000|2021-05-21 10:58:10|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|0
1621594700000|2021-05-21 10:58:20|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|0
1621594750000|2021-05-21 10:59:10|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|53
1621594760000|2021-05-21 10:59:20|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|3
1621594780000|2021-05-21 10:59:40|22|21.92|22.03|21.95|22.03|21.95|22|21.92|0
1621594800000|2021-05-21 11:00:00|22.01|21.93|22|21.92|22.01|21.93|21.98|21.9|0
1621594810000|2021-05-21 11:00:10|21.98|21.9|21.98|21.9|22|21.92|21.98|21.9|0
1621594820000|2021-05-21 11:00:20|22|21.92|21.98|21.9|22|21.92|21.98|21.9|0
1621594880000|2021-05-21 11:01:20|21.96|21.88|21.96|21.88|21.98|21.9|21.96|21.88|17
1621594900000|2021-05-21 11:01:40|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1621594990000|2021-05-21 11:03:10|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|1
1621595000000|2021-05-21 11:03:20|21.96|21.88|21.96|21.88|21.98|21.9|21.96|21.88|0
1621595010000|2021-05-21 11:03:30|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|100
1621595020000|2021-05-21 11:03:40|21.91|21.83|21.91|21.83|21.93|21.85|21.91|21.83|115
1621595030000|2021-05-21 11:03:50|21.93|21.85|21.91|21.83|21.93|21.85|21.91|21.83|0
1621595040000|2021-05-21 11:04:00|21.93|21.85|21.91|21.83|21.93|21.85|21.91|21.83|0
1621595070000|2021-05-21 11:04:30|21.89|21.81|21.88|21.8|21.91|21.83|21.88|21.8|2
1621595090000|2021-05-21 11:04:50|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|154
1621595100000|2021-05-21 11:05:00|||||||||25
1621595290000|2021-05-21 11:08:10|21.82|21.74|21.8|21.72|21.82|21.74|21.8|21.72|9
1621595300000|2021-05-21 11:08:20|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|111
1621595310000|2021-05-21 11:08:30|21.8|21.72|21.8|21.72|21.82|21.74|21.8|21.72|22
1621595330000|2021-05-21 11:08:50|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|9
1621595350000|2021-05-21 11:09:10|21.8|21.72|21.82|21.74|21.82|21.74|21.8|21.72|0
1621595370000|2021-05-21 11:09:30|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1621595390000|2021-05-21 11:09:50|21.82|21.74|21.82|21.74|21.82|21.74|21.8|21.72|0
1621595400000|2021-05-21 11:10:00|21.8|21.72|21.82|21.74|21.82|21.74|21.79|21.71|1
1621595410000|2021-05-21 11:10:10|21.8|21.72|21.84|21.76|21.84|21.76|21.8|21.72|2
1621595420000|2021-05-21 11:10:20|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1621595430000|2021-05-21 11:10:30|21.8|21.72|21.82|21.74|21.82|21.74|21.8|21.72|0
1621595460000|2021-05-21 11:11:00|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1621595480000|2021-05-21 11:11:20|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|0
1621595560000|2021-05-21 11:12:40|21.8|21.72|21.82|21.74|21.82|21.74|21.8|21.72|10
1621595570000|2021-05-21 11:12:50|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1621595580000|2021-05-21 11:13:00|21.82|21.74|21.82|21.74|21.84|21.76|21.82|21.74|8
1621595590000|2021-05-21 11:13:10|21.84|21.76|21.82|21.74|21.84|21.76|21.82|21.74|0
1621595600000|2021-05-21 11:13:20|21.84|21.76|21.82|21.74|21.84|21.76|21.82|21.74|0
1621595610000|2021-05-21 11:13:30|21.84|21.76|21.8|21.72|21.84|21.76|21.8|21.72|5
1621595620000|2021-05-21 11:13:40|21.82|21.74|21.8|21.72|21.82|21.74|21.8|21.72|1
1621595630000|2021-05-21 11:13:50|21.82|21.74|21.8|21.72|21.82|21.74|21.8|21.72|37
1621595640000|2021-05-21 11:14:00|21.82|21.74|21.82|21.74|21.82|21.74|21.8|21.72|14
1621595650000|2021-05-21 11:14:10|||||||||3
1621595660000|2021-05-21 11:14:20|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|7
1621595670000|2021-05-21 11:14:30|||||||||4
1621595680000|2021-05-21 11:14:40|||||||||2
1621595700000|2021-05-21 11:15:00|||||||||5
1621595710000|2021-05-21 11:15:10|||||||||6
1621595720000|2021-05-21 11:15:20|||||||||4
1621595730000|2021-05-21 11:15:30|||||||||2
1621595740000|2021-05-21 11:15:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|6
1621595750000|2021-05-21 11:15:50|||||||||25
1621595760000|2021-05-21 11:16:00|||||||||9
1621595770000|2021-05-21 11:16:10|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|80
1621595780000|2021-05-21 11:16:20|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|30
1621595790000|2021-05-21 11:16:30|||||||||7
1621595800000|2021-05-21 11:16:40|||||||||8
1621595810000|2021-05-21 11:16:50|||||||||11
1621595820000|2021-05-21 11:17:00|||||||||1
1621595990000|2021-05-21 11:19:50|||||||||2
1621596110000|2021-05-21 11:21:50|||||||||56
1621596120000|2021-05-21 11:22:00|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|2
1621596150000|2021-05-21 11:22:30|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1621596160000|2021-05-21 11:22:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1621596180000|2021-05-21 11:23:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1621596210000|2021-05-21 11:23:30|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|107
1621596250000|2021-05-21 11:24:10|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|93
1621596430000|2021-05-21 11:27:10|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|0
1621596440000|2021-05-21 11:27:20|21.68|21.6|21.65|21.57|21.7|21.62|21.65|21.57|0
1621596480000|2021-05-21 11:28:00|||||||||1
1621596540000|2021-05-21 11:29:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1621596550000|2021-05-21 11:29:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1621596700000|2021-05-21 11:31:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|1
1621596720000|2021-05-21 11:32:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|16
1621596760000|2021-05-21 11:32:40|21.57|21.49|21.61|21.53|21.61|21.53|21.57|21.49|73
1621596770000|2021-05-21 11:32:50|||||||||4
1621596820000|2021-05-21 11:33:40|||||||||5
1621596830000|2021-05-21 11:33:50|||||||||4
1621596840000|2021-05-21 11:34:00|||||||||2
1621596850000|2021-05-21 11:34:10|||||||||5
1621596860000|2021-05-21 11:34:20|21.58|21.5|21.58|21.5|21.58|21.5|21.56|21.48|56
1621596870000|2021-05-21 11:34:30|21.56|21.48|21.65|21.57|21.65|21.57|21.56|21.48|9
1621596880000|2021-05-21 11:34:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|35
1621596890000|2021-05-21 11:34:50|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1621596900000|2021-05-21 11:35:00|||||||||5
1621596910000|2021-05-21 11:35:10|||||||||5
1621596920000|2021-05-21 11:35:20|||||||||2
1621596940000|2021-05-21 11:35:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|2
1621596950000|2021-05-21 11:35:50|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1621596960000|2021-05-21 11:36:00|||||||||4
1621596970000|2021-05-21 11:36:10|||||||||4
1621596990000|2021-05-21 11:36:30|||||||||2
1621597010000|2021-05-21 11:36:50|||||||||5
1621597020000|2021-05-21 11:37:00|||||||||4
1621597030000|2021-05-21 11:37:10|||||||||1
1621597040000|2021-05-21 11:37:20|||||||||5
1621597050000|2021-05-21 11:37:30|||||||||3
1621597070000|2021-05-21 11:37:50|||||||||5
1621597090000|2021-05-21 11:38:10|||||||||5
1621597100000|2021-05-21 11:38:20|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|2
1621597110000|2021-05-21 11:38:30|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|35
1621597120000|2021-05-21 11:38:40|21.66|21.58|21.66|21.58|21.68|21.6|21.65|21.57|1
1621597130000|2021-05-21 11:38:50|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1621597140000|2021-05-21 11:39:00|21.68|21.6|21.68|21.6|21.7|21.62|21.66|21.58|15
1621597170000|2021-05-21 11:39:30|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|0
1621597180000|2021-05-21 11:39:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1621597190000|2021-05-21 11:39:50|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1621597200000|2021-05-21 11:40:00|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|0
1621597210000|2021-05-21 11:40:10|21.66|21.58|21.7|21.62|21.7|21.62|21.66|21.58|11
1621597220000|2021-05-21 11:40:20|21.66|21.58|21.7|21.62|21.7|21.62|21.66|21.58|26
1621597270000|2021-05-21 11:41:10|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|11
1621597390000|2021-05-21 11:43:10|21.68|21.6|21.65|21.57|21.68|21.6|21.65|21.57|47
1621597410000|2021-05-21 11:43:30|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|19
1621597420000|2021-05-21 11:43:40|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|34
1621597430000|2021-05-21 11:43:50|21.65|21.57|21.68|21.6|21.68|21.6|21.65|21.57|0
1621597440000|2021-05-21 11:44:00|21.65|21.57|21.65|21.57|21.68|21.6|21.65|21.57|0
1621597460000|2021-05-21 11:44:20|||||||||25
1621597470000|2021-05-21 11:44:30|||||||||2
1621597490000|2021-05-21 11:44:50|||||||||1
1621597690000|2021-05-21 11:48:10|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|5
1621597950000|2021-05-21 11:52:30|||||||||10
1621598040000|2021-05-21 11:54:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1621598050000|2021-05-21 11:54:10|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|3
1621598060000|2021-05-21 11:54:20|21.68|21.6|21.65|21.57|21.7|21.62|21.65|21.57|18
1621598070000|2021-05-21 11:54:30|21.68|21.6|21.65|21.57|21.68|21.6|21.65|21.57|4
1621598320000|2021-05-21 11:58:40|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|10
1621598360000|2021-05-21 11:59:20|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|8
1621598410000|2021-05-21 12:00:10|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|12
1621598770000|2021-05-21 12:06:10|||||||||100
1621598780000|2021-05-21 12:06:20|||||||||118
1621598810000|2021-05-21 12:06:50|||||||||4
1621598820000|2021-05-21 12:07:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1621598840000|2021-05-21 12:07:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1621598930000|2021-05-21 12:08:50|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|14
1621598940000|2021-05-21 12:09:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1621598960000|2021-05-21 12:09:20|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|2
1621598970000|2021-05-21 12:09:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1621598980000|2021-05-21 12:09:40|21.65|21.57|21.61|21.53|21.65|21.57|21.61|21.53|3
1621599020000|2021-05-21 12:10:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|4
1621599030000|2021-05-21 12:10:30|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|0
1621599110000|2021-05-21 12:11:50|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|0
1621599150000|2021-05-21 12:12:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1621599170000|2021-05-21 12:12:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1621599180000|2021-05-21 12:13:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1621599200000|2021-05-21 12:13:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1621599210000|2021-05-21 12:13:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1621599220000|2021-05-21 12:13:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1621599350000|2021-05-21 12:15:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1621599360000|2021-05-21 12:16:00|21.65|21.57|21.65|21.57|21.66|21.58|21.65|21.57|0
1621599380000|2021-05-21 12:16:20|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|0
1621599450000|2021-05-21 12:17:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1621599480000|2021-05-21 12:18:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1621599530000|2021-05-21 12:18:50|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1621599540000|2021-05-21 12:19:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1621599590000|2021-05-21 12:19:50|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|3
1621599600000|2021-05-21 12:20:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1621599640000|2021-05-21 12:20:40|||||||||6
1621599660000|2021-05-21 12:21:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|3
1621599670000|2021-05-21 12:21:10|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1621599680000|2021-05-21 12:21:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1621599700000|2021-05-21 12:21:40|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|20
1621599720000|2021-05-21 12:22:00|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1621599730000|2021-05-21 12:22:10|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1621599760000|2021-05-21 12:22:40|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1621599770000|2021-05-21 12:22:50|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1621599780000|2021-05-21 12:23:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1621599800000|2021-05-21 12:23:20|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1621599810000|2021-05-21 12:23:30|21.65|21.57|21.65|21.57|21.65|21.57|21.63|21.55|0
1621599820000|2021-05-21 12:23:40|21.63|21.55|21.63|21.55|21.65|21.57|21.63|21.55|0
1621599830000|2021-05-21 12:23:50|21.65|21.57|21.65|21.57|21.65|21.57|21.63|21.55|0
1621599850000|2021-05-21 12:24:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1621599870000|2021-05-21 12:24:30|||||||||1
1621599900000|2021-05-21 12:25:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|2
1621599910000|2021-05-21 12:25:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1621599920000|2021-05-21 12:25:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1621600040000|2021-05-21 12:27:20|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|0
1621600060000|2021-05-21 12:27:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1621600080000|2021-05-21 12:28:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1621600130000|2021-05-21 12:28:50|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1621600250000|2021-05-21 12:30:50|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1621600260000|2021-05-21 12:31:00|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|9
1621600270000|2021-05-21 12:31:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1621600290000|2021-05-21 12:31:30|21.7|21.62|21.71|21.63|21.71|21.63|21.7|21.62|0
1621600300000|2021-05-21 12:31:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|5
1621600320000|2021-05-21 12:32:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1621600330000|2021-05-21 12:32:10|21.73|21.65|21.7|21.62|21.73|21.65|21.7|21.62|0
1621600340000|2021-05-21 12:32:20|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|5
1621600350000|2021-05-21 12:32:30|21.73|21.65|21.71|21.63|21.73|21.65|21.71|21.63|10
1621600360000|2021-05-21 12:32:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1621600370000|2021-05-21 12:32:50|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|0
1621600400000|2021-05-21 12:33:20|21.71|21.63|21.73|21.65|21.75|21.67|21.71|21.63|11
1621600440000|2021-05-21 12:34:00|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1621600540000|2021-05-21 12:35:40|||||||||1
1621600560000|2021-05-21 12:36:00|||||||||20
1621600570000|2021-05-21 12:36:10|||||||||76
1621600580000|2021-05-21 12:36:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|19
1621600600000|2021-05-21 12:36:40|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|10
1621600610000|2021-05-21 12:36:50|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|26
1621600670000|2021-05-21 12:37:50|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|15
1621600680000|2021-05-21 12:38:00|21.7|21.62|21.71|21.63|21.71|21.63|21.7|21.62|0
1621600690000|2021-05-21 12:38:10|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|19
1621600700000|2021-05-21 12:38:20|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|14
1621600710000|2021-05-21 12:38:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1621600740000|2021-05-21 12:39:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1621600750000|2021-05-21 12:39:10|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1621600770000|2021-05-21 12:39:30|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1621600780000|2021-05-21 12:39:40|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1621600790000|2021-05-21 12:39:50|21.75|21.67|21.75|21.67|21.76|21.68|21.75|21.67|0
1621600810000|2021-05-21 12:40:10|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1621600820000|2021-05-21 12:40:20|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1621600850000|2021-05-21 12:40:50|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|0
1621600860000|2021-05-21 12:41:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1621600870000|2021-05-21 12:41:10|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1621600880000|2021-05-21 12:41:20|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|0
1621601140000|2021-05-21 12:45:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1621601150000|2021-05-21 12:45:50|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|5
1621601170000|2021-05-21 12:46:10|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1621601190000|2021-05-21 12:46:30|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1621601240000|2021-05-21 12:47:20|21.75|21.67|21.75|21.67|21.75|21.67|21.73|21.65|1
1621601260000|2021-05-21 12:47:40|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|10
1621601270000|2021-05-21 12:47:50|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|0
1621601410000|2021-05-21 12:50:10|21.73|21.65|21.73|21.65|21.75|21.67|21.73|21.65|8
1621601430000|2021-05-21 12:50:30|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1621601440000|2021-05-21 12:50:40|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|0
1621601460000|2021-05-21 12:51:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1621601480000|2021-05-21 12:51:20|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1621601500000|2021-05-21 12:51:40|21.76|21.68|21.8|21.72|21.8|21.72|21.76|21.68|0
1621601550000|2021-05-21 12:52:30|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|3
1621601560000|2021-05-21 12:52:40|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1621601620000|2021-05-21 12:53:40|21.78|21.7|21.76|21.68|21.78|21.7|21.76|21.68|20
1621601710000|2021-05-21 12:55:10|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1621601990000|2021-05-21 12:59:50|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|70
1621602000000|2021-05-21 13:00:00|21.73|21.65|21.71|21.63|21.73|21.65|21.71|21.63|11
1621602020000|2021-05-21 13:00:20|21.73|21.65|21.73|21.65|21.75|21.67|21.73|21.65|5
1621602030000|2021-05-21 13:00:30|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|50
1621602190000|2021-05-21 13:03:10|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|9
1621602240000|2021-05-21 13:04:00|21.73|21.65|21.71|21.63|21.75|21.67|21.71|21.63|23
1621602270000|2021-05-21 13:04:30|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1621602280000|2021-05-21 13:04:40|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1621602390000|2021-05-21 13:06:30|||||||||22
1621602400000|2021-05-21 13:06:40|||||||||19
1621602410000|2021-05-21 13:06:50|||||||||7
1621602420000|2021-05-21 13:07:00|||||||||11
1621602430000|2021-05-21 13:07:10|21.7|21.62|21.68|21.6|21.7|21.62|21.66|21.58|161
1621602440000|2021-05-21 13:07:20|21.7|21.62|21.71|21.63|21.71|21.63|21.7|21.62|10
1621602600000|2021-05-21 13:10:00|||||||||11
1621602610000|2021-05-21 13:10:10|21.69|21.61|21.66|21.58|21.69|21.61|21.66|21.58|16
1621602620000|2021-05-21 13:10:20|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1621602630000|2021-05-21 13:10:30|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1621602640000|2021-05-21 13:10:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|4
1621602650000|2021-05-21 13:10:50|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|0
1621602680000|2021-05-21 13:11:20|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|0
1621602710000|2021-05-21 13:11:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1621602720000|2021-05-21 13:12:00|21.71|21.63|21.71|21.63|21.71|21.63|21.69|21.61|0
1621602740000|2021-05-21 13:12:20|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|0
1621602760000|2021-05-21 13:12:40|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|0
1621602790000|2021-05-21 13:13:10|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|0
1621602800000|2021-05-21 13:13:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1621602820000|2021-05-21 13:13:40|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1621602830000|2021-05-21 13:13:50|21.7|21.62|21.68|21.6|21.71|21.63|21.68|21.6|0
1621602860000|2021-05-21 13:14:20|21.7|21.62|21.71|21.63|21.71|21.63|21.7|21.62|0
1621602900000|2021-05-21 13:15:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1621602920000|2021-05-21 13:15:20|21.67|21.59|21.71|21.63|21.71|21.63|21.67|21.59|30
1621602930000|2021-05-21 13:15:30|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|20
1621602950000|2021-05-21 13:15:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1621603070000|2021-05-21 13:17:50|||||||||10
1621603100000|2021-05-21 13:18:20|||||||||50
1621603160000|2021-05-21 13:19:20|||||||||9
1621603170000|2021-05-21 13:19:30|21.65|21.57|21.65|21.57|21.66|21.58|21.65|21.57|74
1621603190000|2021-05-21 13:19:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1621603200000|2021-05-21 13:20:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1621603280000|2021-05-21 13:21:20|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|12
1621603320000|2021-05-21 13:22:00|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1621603340000|2021-05-21 13:22:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1621603400000|2021-05-21 13:23:20|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|7
1621603440000|2021-05-21 13:24:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1621603460000|2021-05-21 13:24:20|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1621603490000|2021-05-21 13:24:50|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|7
1621603530000|2021-05-21 13:25:30|||||||||5
1621603550000|2021-05-21 13:25:50|21.51|21.43|21.56|21.48|21.56|21.48|21.51|21.43|122
1621603560000|2021-05-21 13:26:00|21.51|21.43|21.55|21.47|21.56|21.48|21.51|21.43|40
1621603580000|2021-05-21 13:26:20|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|0
1621603590000|2021-05-21 13:26:30|21.51|21.43|21.51|21.43|21.55|21.47|21.51|21.43|40
1621603630000|2021-05-21 13:27:10|21.56|21.48|21.54|21.46|21.56|21.48|21.54|21.46|4
1621603640000|2021-05-21 13:27:20|21.53|21.45|21.51|21.43|21.54|21.46|21.51|21.43|0
1621603650000|2021-05-21 13:27:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|1
1621603660000|2021-05-21 13:27:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1621603670000|2021-05-21 13:27:50|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1621603680000|2021-05-21 13:28:00|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|3
1621603690000|2021-05-21 13:28:10|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1621603700000|2021-05-21 13:28:20|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1621603710000|2021-05-21 13:28:30|21.54|21.46|21.51|21.43|21.54|21.46|21.51|21.43|0
1621603720000|2021-05-21 13:28:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1621603730000|2021-05-21 13:28:50|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1621603740000|2021-05-21 13:29:00|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|0
1621603750000|2021-05-21 13:29:10|21.52|21.44|21.51|21.43|21.54|21.46|21.51|21.43|0
1621603760000|2021-05-21 13:29:20|21.56|21.48|21.54|21.46|21.56|21.48|21.54|21.46|71
1621603770000|2021-05-21 13:29:30|21.56|21.48|21.54|21.46|21.56|21.48|21.54|21.46|0
1621603780000|2021-05-21 13:29:40|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1621603790000|2021-05-21 13:29:50|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1621603800000|2021-05-21 13:30:00|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|0
1621603810000|2021-05-21 13:30:10|21.52|21.44|21.52|21.44|21.56|21.48|21.51|21.43|0
1621603820000|2021-05-21 13:30:20|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|0
1621603830000|2021-05-21 13:30:30|21.54|21.46|21.54|21.46|21.56|21.48|21.52|21.44|0
1621603840000|2021-05-21 13:30:40|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1621603860000|2021-05-21 13:31:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|47
1621603870000|2021-05-21 13:31:10|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|21
1621603880000|2021-05-21 13:31:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|27
1621603890000|2021-05-21 13:31:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1621603900000|2021-05-21 13:31:40|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1621603920000|2021-05-21 13:32:00|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1621603930000|2021-05-21 13:32:10|21.61|21.53|21.61|21.53|21.61|21.53|21.56|21.48|51
1621603940000|2021-05-21 13:32:20|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|0
1621603980000|2021-05-21 13:33:00|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|17
1621603990000|2021-05-21 13:33:10|21.66|21.58|21.64|21.56|21.66|21.58|21.61|21.53|0
1621604000000|2021-05-21 13:33:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1621604060000|2021-05-21 13:34:20|||||||||3
1621604080000|2021-05-21 13:34:40|||||||||8
1621604090000|2021-05-21 13:34:50|||||||||48
1621604100000|2021-05-21 13:35:00|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|19
1621604110000|2021-05-21 13:35:10|21.62|21.54|21.66|21.58|21.66|21.58|21.62|21.54|32
1621604120000|2021-05-21 13:35:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|4
1621604200000|2021-05-21 13:36:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|13
1621604210000|2021-05-21 13:36:50|||||||||2
1621604230000|2021-05-21 13:37:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1621604270000|2021-05-21 13:37:50|||||||||2
1621604280000|2021-05-21 13:38:00|||||||||8
1621604320000|2021-05-21 13:38:40|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|4
1621604340000|2021-05-21 13:39:00|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|0
1621604370000|2021-05-21 13:39:30|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1621604380000|2021-05-21 13:39:40|21.54|21.46|21.56|21.48|21.56|21.48|21.52|21.44|4
1621604400000|2021-05-21 13:40:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|46
1621604540000|2021-05-21 13:42:20|||||||||1
1621604550000|2021-05-21 13:42:30|||||||||2
1621604560000|2021-05-21 13:42:40|||||||||11
1621604670000|2021-05-21 13:44:30|||||||||12
1621604710000|2021-05-21 13:45:10|21.57|21.49|21.61|21.53|21.61|21.53|21.57|21.49|556
1621604730000|2021-05-21 13:45:30|21.57|21.49|21.61|21.53|21.61|21.53|21.57|21.49|205
1621604740000|2021-05-21 13:45:40|21.63|21.55|21.64|21.56|21.64|21.56|21.63|21.55|23
1621604750000|2021-05-21 13:45:50|21.66|21.58|21.66|21.58|21.66|21.58|21.64|21.56|0
1621604760000|2021-05-21 13:46:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|2
1621604770000|2021-05-21 13:46:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1621604780000|2021-05-21 13:46:20|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|0
1621604800000|2021-05-21 13:46:40|21.64|21.56|21.61|21.53|21.64|21.56|21.61|21.53|19
1621604810000|2021-05-21 13:46:50|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|0
1621604820000|2021-05-21 13:47:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|10
1621604830000|2021-05-21 13:47:10|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|22
1621604840000|2021-05-21 13:47:20|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1621604850000|2021-05-21 13:47:30|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|10
1621604870000|2021-05-21 13:47:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|46
1621604900000|2021-05-21 13:48:20|21.69|21.61|21.66|21.58|21.69|21.61|21.66|21.58|0
1621604920000|2021-05-21 13:48:40|21.62|21.54|21.64|21.56|21.66|21.58|21.62|21.54|18
1621604930000|2021-05-21 13:48:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1621604960000|2021-05-21 13:49:20|21.64|21.56|21.64|21.56|21.64|21.56|21.62|21.54|6
1621604970000|2021-05-21 13:49:30|21.62|21.54|21.61|21.53|21.64|21.56|21.61|21.53|10
1621605020000|2021-05-21 13:50:20|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|10
1621605030000|2021-05-21 13:50:30|21.64|21.56|21.64|21.56|21.64|21.56|21.62|21.54|54
1621605040000|2021-05-21 13:50:40|21.66|21.58|21.62|21.54|21.66|21.58|21.62|21.54|0
1621605050000|2021-05-21 13:50:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1621605070000|2021-05-21 13:51:10|||||||||97
1621605080000|2021-05-21 13:51:20|||||||||20
1621605100000|2021-05-21 13:51:40|||||||||21
1621605110000|2021-05-21 13:51:50|||||||||19
1621605120000|2021-05-21 13:52:00|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|2
1621605140000|2021-05-21 13:52:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1621605150000|2021-05-21 13:52:30|21.52|21.44|21.56|21.48|21.56|21.48|21.52|21.44|13
1621605160000|2021-05-21 13:52:40|||||||||1
1621605200000|2021-05-21 13:53:20|||||||||1
1621605210000|2021-05-21 13:53:30|||||||||8
1621605220000|2021-05-21 13:53:40|||||||||16
1621605230000|2021-05-21 13:53:50|||||||||37
1621605240000|2021-05-21 13:54:00|||||||||5
1621605250000|2021-05-21 13:54:10|||||||||4
1621605260000|2021-05-21 13:54:20|||||||||3
1621605270000|2021-05-21 13:54:30|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|5
1621605280000|2021-05-21 13:54:40|||||||||3
1621605290000|2021-05-21 13:54:50|||||||||2
1621605300000|2021-05-21 13:55:00|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|4
1621605310000|2021-05-21 13:55:10|||||||||3
1621605330000|2021-05-21 13:55:30|||||||||5
1621605340000|2021-05-21 13:55:40|||||||||2
1621605350000|2021-05-21 13:55:50|||||||||2
1621605360000|2021-05-21 13:56:00|||||||||2
1621605370000|2021-05-21 13:56:10|||||||||3
1621605380000|2021-05-21 13:56:20|||||||||9
1621605390000|2021-05-21 13:56:30|||||||||5
1621605400000|2021-05-21 13:56:40|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|63
1621605410000|2021-05-21 13:56:50|||||||||112
1621605460000|2021-05-21 13:57:40|||||||||2
1621605490000|2021-05-21 13:58:10|||||||||5
1621605500000|2021-05-21 13:58:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|67
1621605510000|2021-05-21 13:58:30|21.56|21.48|21.52|21.44|21.56|21.48|21.52|21.44|0
1621605520000|2021-05-21 13:58:40|21.54|21.46|21.56|21.48|21.56|21.48|21.52|21.44|15
1621605530000|2021-05-21 13:58:50|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1621605550000|2021-05-21 13:59:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1621605570000|2021-05-21 13:59:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1621605610000|2021-05-21 14:00:10|||||||||3
1621605620000|2021-05-21 14:00:20|21.51|21.43|21.51|21.43|21.52|21.44|21.51|21.43|0
1621605630000|2021-05-21 14:00:30|21.52|21.44|21.54|21.46|21.56|21.48|21.52|21.44|98
1621605640000|2021-05-21 14:00:40|21.56|21.48|21.56|21.48|21.56|21.48|21.54|21.46|25
1621605680000|2021-05-21 14:01:20|21.61|21.53|21.59|21.51|21.61|21.53|21.56|21.48|41
1621605690000|2021-05-21 14:01:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1621605730000|2021-05-21 14:02:10|||||||||10
1621605740000|2021-05-21 14:02:20|||||||||23
1621605750000|2021-05-21 14:02:30|||||||||11
1621605760000|2021-05-21 14:02:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|33
1621605770000|2021-05-21 14:02:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|21
1621605780000|2021-05-21 14:03:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1621605790000|2021-05-21 14:03:10|21.61|21.53|21.59|21.51|21.61|21.53|21.56|21.48|8
1621605800000|2021-05-21 14:03:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1621605820000|2021-05-21 14:03:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|14
1621605830000|2021-05-21 14:03:50|21.56|21.48|21.59|21.51|21.59|21.51|21.56|21.48|0
1621605850000|2021-05-21 14:04:10|21.61|21.53|21.59|21.51|21.61|21.53|21.57|21.49|0
1621605860000|2021-05-21 14:04:20|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|10
1621605870000|2021-05-21 14:04:30|21.61|21.53|21.56|21.48|21.61|21.53|21.56|21.48|2
1621605890000|2021-05-21 14:04:50|21.59|21.51|21.56|21.48|21.59|21.51|21.56|21.48|0
1621605900000|2021-05-21 14:05:00|21.59|21.51|21.56|21.48|21.59|21.51|21.56|21.48|5
1621605910000|2021-05-21 14:05:10|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|8
1621605920000|2021-05-21 14:05:20|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|0
1621605930000|2021-05-21 14:05:30|21.54|21.46|21.54|21.46|21.56|21.48|21.54|21.46|0
1621605940000|2021-05-21 14:05:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1621605950000|2021-05-21 14:05:50|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|1
1621605960000|2021-05-21 14:06:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1621605970000|2021-05-21 14:06:10|21.54|21.46|21.52|21.44|21.56|21.48|21.52|21.44|0
1621605980000|2021-05-21 14:06:20|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|0
1621605990000|2021-05-21 14:06:30|||||||||11
1621606040000|2021-05-21 14:07:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|191
1621606050000|2021-05-21 14:07:30|||||||||1
1621606060000|2021-05-21 14:07:40|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|17
1621606080000|2021-05-21 14:08:00|21.54|21.46|21.51|21.43|21.54|21.46|21.51|21.43|1
1621606090000|2021-05-21 14:08:10|21.52|21.44|21.52|21.44|21.54|21.46|21.52|21.44|0
1621606100000|2021-05-21 14:08:20|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|0
1621606110000|2021-05-21 14:08:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|15
1621606130000|2021-05-21 14:08:50|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1621606140000|2021-05-21 14:09:00|21.52|21.44|21.52|21.44|21.54|21.46|21.52|21.44|0
1621606150000|2021-05-21 14:09:10|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|0
1621606170000|2021-05-21 14:09:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|5
1621606180000|2021-05-21 14:09:40|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1621606190000|2021-05-21 14:09:50|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|0
1621606210000|2021-05-21 14:10:10|21.47|21.39|21.51|21.43|21.51|21.43|21.47|21.39|184
1621606220000|2021-05-21 14:10:20|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|162
1621606230000|2021-05-21 14:10:30|||||||||21
1621606250000|2021-05-21 14:10:50|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|0
1621606260000|2021-05-21 14:11:00|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|0
1621606280000|2021-05-21 14:11:20|||||||||2
1621606310000|2021-05-21 14:11:50|||||||||49
1621606320000|2021-05-21 14:12:00|||||||||76
1621606370000|2021-05-21 14:12:50|21.52|21.44|21.56|21.48|21.56|21.48|21.52|21.44|33
1621606380000|2021-05-21 14:13:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|25
1621606390000|2021-05-21 14:13:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1621606400000|2021-05-21 14:13:20|21.51|21.43|21.54|21.46|21.54|21.46|21.51|21.43|1
1621606410000|2021-05-21 14:13:30|21.56|21.48|21.53|21.45|21.56|21.48|21.51|21.43|0
1621606430000|2021-05-21 14:13:50|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1621606440000|2021-05-21 14:14:00|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|0
1621606450000|2021-05-21 14:14:10|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|0
1621606460000|2021-05-21 14:14:20|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|0
1621606470000|2021-05-21 14:14:30|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1621606480000|2021-05-21 14:14:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1621606500000|2021-05-21 14:15:00|21.59|21.51|21.56|21.48|21.61|21.53|21.56|21.48|0
1621606510000|2021-05-21 14:15:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|10
1621606520000|2021-05-21 14:15:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|3
1621606530000|2021-05-21 14:15:30|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|32
1621606540000|2021-05-21 14:15:40|||||||||2
1621606570000|2021-05-21 14:16:10|21.54|21.46|21.51|21.43|21.54|21.46|21.51|21.43|0
1621606580000|2021-05-21 14:16:20|21.54|21.46|21.52|21.44|21.56|21.48|21.52|21.44|0
1621606590000|2021-05-21 14:16:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1621606670000|2021-05-21 14:17:50|||||||||3
1621606680000|2021-05-21 14:18:00|21.52|21.44|21.54|21.46|21.56|21.48|21.52|21.44|0
1621606690000|2021-05-21 14:18:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1621606780000|2021-05-21 14:19:40|||||||||3
1621606820000|2021-05-21 14:20:20|||||||||2
1621606830000|2021-05-21 14:20:30|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|5
1621606840000|2021-05-21 14:20:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|10
1621606950000|2021-05-21 14:22:30|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|22
1621606960000|2021-05-21 14:22:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1621607000000|2021-05-21 14:23:20|||||||||3
1621607020000|2021-05-21 14:23:40|||||||||3
1621607030000|2021-05-21 14:23:50|||||||||16
1621607040000|2021-05-21 14:24:00|||||||||6
1621607050000|2021-05-21 14:24:10|||||||||5
1621607060000|2021-05-21 14:24:20|||||||||5
1621607080000|2021-05-21 14:24:40|||||||||7
1621607090000|2021-05-21 14:24:50|||||||||4
1621607100000|2021-05-21 14:25:00|||||||||3
1621607110000|2021-05-21 14:25:10|||||||||6
1621607120000|2021-05-21 14:25:20|||||||||3
1621607140000|2021-05-21 14:25:40|21.54|21.46|21.54|21.46|21.56|21.48|21.54|21.46|6
1621607150000|2021-05-21 14:25:50|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|15
1621607160000|2021-05-21 14:26:00|21.56|21.48|21.52|21.44|21.56|21.48|21.52|21.44|0
1621607180000|2021-05-21 14:26:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|6
1621607190000|2021-05-21 14:26:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|3
1621607200000|2021-05-21 14:26:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|1
1621607210000|2021-05-21 14:26:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|25
1621607220000|2021-05-21 14:27:00|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|33
1621607230000|2021-05-21 14:27:10|21.65|21.57|21.61|21.53|21.65|21.57|21.61|21.53|42
1621607240000|2021-05-21 14:27:20|||||||||23
1621607250000|2021-05-21 14:27:30|||||||||12
1621607260000|2021-05-21 14:27:40|21.65|21.57|21.63|21.55|21.66|21.58|21.63|21.55|193
1621607270000|2021-05-21 14:27:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1621607300000|2021-05-21 14:28:20|21.59|21.51|21.59|21.51|21.59|21.51|21.56|21.48|1
1621607310000|2021-05-21 14:28:30|21.56|21.48|21.59|21.51|21.61|21.53|21.56|21.48|11
1621607320000|2021-05-21 14:28:40|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|0
1621607340000|2021-05-21 14:29:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1621607360000|2021-05-21 14:29:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1621607390000|2021-05-21 14:29:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|2
1621607400000|2021-05-21 14:30:00|21.62|21.54|21.61|21.53|21.64|21.56|21.61|21.53|11
1621607410000|2021-05-21 14:30:10|21.59|21.51|21.56|21.48|21.61|21.53|21.56|21.48|141
1621607430000|2021-05-21 14:30:30|21.52|21.44|21.56|21.48|21.56|21.48|21.52|21.44|187
1621607440000|2021-05-21 14:30:40|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|12
1621607450000|2021-05-21 14:30:50|21.52|21.44|21.54|21.46|21.56|21.48|21.52|21.44|7
1621607460000|2021-05-21 14:31:00|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1621607470000|2021-05-21 14:31:10|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1621607510000|2021-05-21 14:31:50|||||||||18
1621607530000|2021-05-21 14:32:10|||||||||5
1621607550000|2021-05-21 14:32:30|||||||||3
1621607560000|2021-05-21 14:32:40|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|1
1621607600000|2021-05-21 14:33:20|||||||||10
1621607630000|2021-05-21 14:33:50|||||||||3500
1621607650000|2021-05-21 14:34:10|||||||||1
1621607660000|2021-05-21 14:34:20|21.45|21.37|21.42|21.34|21.45|21.37|21.42|21.34|5
1621607710000|2021-05-21 14:35:10|||||||||65
1621607720000|2021-05-21 14:35:20|21.47|21.39|21.42|21.34|21.47|21.39|21.42|21.34|58
1621607730000|2021-05-21 14:35:30|21.46|21.38|21.42|21.34|21.46|21.38|21.42|21.34|151
1621607740000|2021-05-21 14:35:40|21.44|21.36|21.47|21.39|21.47|21.39|21.44|21.36|0
1621607760000|2021-05-21 14:36:00|21.49|21.41|21.47|21.39|21.52|21.44|21.47|21.39|2
1621607790000|2021-05-21 14:36:30|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|6
1621607820000|2021-05-21 14:37:00|21.54|21.46|21.59|21.51|21.59|21.51|21.54|21.46|167
1621607830000|2021-05-21 14:37:10|21.57|21.49|21.59|21.51|21.59|21.51|21.56|21.48|0
1621607840000|2021-05-21 14:37:20|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|0
1621607850000|2021-05-21 14:37:30|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|3
1621607860000|2021-05-21 14:37:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1621607870000|2021-05-21 14:37:50|21.62|21.54|21.62|21.54|21.62|21.54|21.61|21.53|0
1621607880000|2021-05-21 14:38:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1621607890000|2021-05-21 14:38:10|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|4
1621607910000|2021-05-21 14:38:30|21.62|21.54|21.66|21.58|21.66|21.58|21.62|21.54|71
1621607950000|2021-05-21 14:39:10|||||||||10
1621607960000|2021-05-21 14:39:20|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1621607990000|2021-05-21 14:39:50|21.64|21.56|21.64|21.56|21.66|21.58|21.64|21.56|8
1621608000000|2021-05-21 14:40:00|21.66|21.58|21.69|21.61|21.71|21.63|21.66|21.58|220
1621608010000|2021-05-21 14:40:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|4
1621608060000|2021-05-21 14:41:00|21.67|21.59|21.71|21.63|21.71|21.63|21.66|21.58|13
1621608070000|2021-05-21 14:41:10|||||||||3
1621608090000|2021-05-21 14:41:30|||||||||1
1621608110000|2021-05-21 14:41:50|21.69|21.61|21.69|21.61|21.71|21.63|21.69|21.61|11
1621608120000|2021-05-21 14:42:00|21.67|21.59|21.71|21.63|21.71|21.63|21.67|21.59|15
1621608150000|2021-05-21 14:42:30|||||||||12
1621608160000|2021-05-21 14:42:40|||||||||12
1621608170000|2021-05-21 14:42:50|||||||||10
1621608200000|2021-05-21 14:43:20|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|2
1621608220000|2021-05-21 14:43:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1621608230000|2021-05-21 14:43:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1621608240000|2021-05-21 14:44:00|21.68|21.6|21.71|21.63|21.71|21.63|21.68|21.6|31
1621608250000|2021-05-21 14:44:10|21.69|21.61|21.67|21.59|21.71|21.63|21.67|21.59|79
1621608260000|2021-05-21 14:44:20|21.71|21.63|21.67|21.59|21.71|21.63|21.67|21.59|78
1621608280000|2021-05-21 14:44:40|||||||||10
1621608290000|2021-05-21 14:44:50|21.71|21.63|21.67|21.59|21.71|21.63|21.67|21.59|13
1621608300000|2021-05-21 14:45:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|55
1621608310000|2021-05-21 14:45:10|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1621608330000|2021-05-21 14:45:30|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|50
1621608360000|2021-05-21 14:46:00|||||||||18
1621608370000|2021-05-21 14:46:10|21.69|21.61|21.69|21.61|21.69|21.61|21.67|21.59|4
1621608390000|2021-05-21 14:46:30|21.67|21.59|21.67|21.59|21.69|21.61|21.67|21.59|0
1621608420000|2021-05-21 14:47:00|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1621608430000|2021-05-21 14:47:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|2
1621608460000|2021-05-21 14:47:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|13
1621608470000|2021-05-21 14:47:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1621608480000|2021-05-21 14:48:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1621608490000|2021-05-21 14:48:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|4
1621608500000|2021-05-21 14:48:20|||||||||1
1621608510000|2021-05-21 14:48:30|||||||||3
1621608520000|2021-05-21 14:48:40|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|10
1621608550000|2021-05-21 14:49:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1621608580000|2021-05-21 14:49:40|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|49
1621608590000|2021-05-21 14:49:50|21.66|21.58|21.62|21.54|21.66|21.58|21.62|21.54|0
1621608600000|2021-05-21 14:50:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|5
1621608630000|2021-05-21 14:50:30|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1621608640000|2021-05-21 14:50:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1621608670000|2021-05-21 14:51:10|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1621608680000|2021-05-21 14:51:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1621608690000|2021-05-21 14:51:30|||||||||3
1621608720000|2021-05-21 14:52:00|21.62|21.54|21.66|21.58|21.66|21.58|21.62|21.54|4
1621608730000|2021-05-21 14:52:10|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|31
1621608750000|2021-05-21 14:52:30|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1621608760000|2021-05-21 14:52:40|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1621608770000|2021-05-21 14:52:50|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1621608780000|2021-05-21 14:53:00|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|31
1621608790000|2021-05-21 14:53:10|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1621608820000|2021-05-21 14:53:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|32
1621608840000|2021-05-21 14:54:00|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|3
1621608880000|2021-05-21 14:54:40|||||||||1
1621608890000|2021-05-21 14:54:50|21.66|21.58|21.62|21.54|21.66|21.58|21.62|21.54|128
1621608910000|2021-05-21 14:55:10|||||||||13
1621608920000|2021-05-21 14:55:20|||||||||60
1621608930000|2021-05-21 14:55:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1621608980000|2021-05-21 14:56:20|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|0
1621609020000|2021-05-21 14:57:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|38
1621609030000|2021-05-21 14:57:10|21.57|21.49|21.57|21.49|21.59|21.51|21.57|21.49|1
1621609040000|2021-05-21 14:57:20|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1621609050000|2021-05-21 14:57:30|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|0
1621609060000|2021-05-21 14:57:40|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|3
1621609070000|2021-05-21 14:57:50|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|1
1621609080000|2021-05-21 14:58:00|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|1
1621609100000|2021-05-21 14:58:20|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|36
1621609110000|2021-05-21 14:58:30|21.61|21.53|21.57|21.49|21.61|21.53|21.57|21.49|15
1621609140000|2021-05-21 14:59:00|||||||||42
1621609150000|2021-05-21 14:59:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1621609160000|2021-05-21 14:59:20|||||||||11
1621609170000|2021-05-21 14:59:30|||||||||47
1621609180000|2021-05-21 14:59:40|||||||||169
1621609190000|2021-05-21 14:59:50|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|83
1621609200000|2021-05-21 15:00:00|||||||||1
1621609240000|2021-05-21 15:00:40|21.57|21.49|21.52|21.44|21.57|21.49|21.52|21.44|72
1621609260000|2021-05-21 15:01:00|21.54|21.46|21.52|21.44|21.57|21.49|21.52|21.44|0
1621609280000|2021-05-21 15:01:20|21.54|21.46|21.52|21.44|21.56|21.48|21.52|21.44|0
1621609290000|2021-05-21 15:01:30|21.54|21.46|21.52|21.44|21.56|21.48|21.52|21.44|0
1621609330000|2021-05-21 15:02:10|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|14
1621609340000|2021-05-21 15:02:20|21.56|21.48|21.52|21.44|21.56|21.48|21.52|21.44|15
1621609350000|2021-05-21 15:02:30|||||||||940
1621609410000|2021-05-21 15:03:30|||||||||2
1621609440000|2021-05-21 15:04:00|||||||||3
1621609450000|2021-05-21 15:04:10|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|57
1621609470000|2021-05-21 15:04:30|||||||||25
1621609500000|2021-05-21 15:05:00|21.5|21.42|21.47|21.39|21.5|21.42|21.47|21.39|56
1621609560000|2021-05-21 15:06:00|21.45|21.37|21.45|21.37|21.47|21.39|21.45|21.37|20
1621609570000|2021-05-21 15:06:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1621609580000|2021-05-21 15:06:20|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|1
1621609590000|2021-05-21 15:06:30|21.42|21.34|21.42|21.34|21.45|21.37|21.42|21.34|92
1621609620000|2021-05-21 15:07:00|21.47|21.39|21.42|21.34|21.47|21.39|21.42|21.34|81
1621609640000|2021-05-21 15:07:20|||||||||4
1621609670000|2021-05-21 15:07:50|21.47|21.39|21.42|21.34|21.47|21.39|21.42|21.34|315
1621609690000|2021-05-21 15:08:10|||||||||65
1621609720000|2021-05-21 15:08:40|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|210
1621609730000|2021-05-21 15:08:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|72
1621609740000|2021-05-21 15:09:00|21.37|21.29|21.37|21.29|21.38|21.3|21.37|21.29|0
1621609750000|2021-05-21 15:09:10|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1621609760000|2021-05-21 15:09:20|21.42|21.34|21.38|21.3|21.42|21.34|21.38|21.3|85
1621609770000|2021-05-21 15:09:30|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|44
1621609780000|2021-05-21 15:09:40|21.38|21.3|21.42|21.34|21.42|21.34|21.38|21.3|13
1621609790000|2021-05-21 15:09:50|||||||||34
1621609800000|2021-05-21 15:10:00|||||||||7
1621609810000|2021-05-21 15:10:10|||||||||17
1621609820000|2021-05-21 15:10:20|||||||||10
1621609830000|2021-05-21 15:10:30|||||||||5
1621609840000|2021-05-21 15:10:40|||||||||6
1621609850000|2021-05-21 15:10:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|2
1621609860000|2021-05-21 15:11:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1621609890000|2021-05-21 15:11:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|20
1621609920000|2021-05-21 15:12:00|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1621609930000|2021-05-21 15:12:10|21.37|21.29|21.37|21.29|21.38|21.3|21.37|21.29|0
1621609940000|2021-05-21 15:12:20|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|0
1621609950000|2021-05-21 15:12:30|21.38|21.3|21.38|21.3|21.38|21.3|21.37|21.29|0
1621609960000|2021-05-21 15:12:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1621609970000|2021-05-21 15:12:50|21.38|21.3|21.42|21.34|21.42|21.34|21.38|21.3|15
1621609980000|2021-05-21 15:13:00|||||||||1
1621609990000|2021-05-21 15:13:10|21.4|21.32|21.38|21.3|21.42|21.34|21.38|21.3|174
1621610000000|2021-05-21 15:13:20|||||||||9
1621610020000|2021-05-21 15:13:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1621610030000|2021-05-21 15:13:50|||||||||15
1621610050000|2021-05-21 15:14:10|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|0
1621610060000|2021-05-21 15:14:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1621610070000|2021-05-21 15:14:30|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1621610080000|2021-05-21 15:14:40|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|0
1621610090000|2021-05-21 15:14:50|||||||||2
1621610100000|2021-05-21 15:15:00|21.38|21.3|21.38|21.3|21.38|21.3|21.37|21.29|66
1621610110000|2021-05-21 15:15:10|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1621610120000|2021-05-21 15:15:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1621610170000|2021-05-21 15:16:10|21.38|21.3|21.4|21.32|21.42|21.34|21.38|21.3|148
1621610180000|2021-05-21 15:16:20|21.38|21.3|21.38|21.3|21.38|21.3|21.37|21.29|0
1621610190000|2021-05-21 15:16:30|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1621610200000|2021-05-21 15:16:40|21.38|21.3|21.42|21.34|21.42|21.34|21.38|21.3|28
1621610290000|2021-05-21 15:18:10|||||||||1
1621610310000|2021-05-21 15:18:30|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|64
1621610320000|2021-05-21 15:18:40|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1621610330000|2021-05-21 15:18:50|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1621610340000|2021-05-21 15:19:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1621610350000|2021-05-21 15:19:10|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1621610360000|2021-05-21 15:19:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1621610370000|2021-05-21 15:19:30|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|0
1621610390000|2021-05-21 15:19:50|||||||||112
1621610400000|2021-05-21 15:20:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|5
1621610410000|2021-05-21 15:20:10|||||||||9
1621610420000|2021-05-21 15:20:20|||||||||3
1621610430000|2021-05-21 15:20:30|||||||||27
1621610440000|2021-05-21 15:20:40|||||||||9
1621610460000|2021-05-21 15:21:00|||||||||7
1621610470000|2021-05-21 15:21:10|||||||||17
1621610500000|2021-05-21 15:21:40|||||||||17
1621610520000|2021-05-21 15:22:00|||||||||21
1621610530000|2021-05-21 15:22:10|||||||||7
1621610540000|2021-05-21 15:22:20|||||||||26
1621610570000|2021-05-21 15:22:50|||||||||14
1621610580000|2021-05-21 15:23:00|||||||||6
1621610590000|2021-05-21 15:23:10|||||||||13
1621610600000|2021-05-21 15:23:20|21.32|21.24|21.32|21.24|21.33|21.25|21.32|21.24|14
1621610610000|2021-05-21 15:23:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1621610620000|2021-05-21 15:23:40|||||||||24
1621610630000|2021-05-21 15:23:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|1
1621610640000|2021-05-21 15:24:00|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|8
1621610650000|2021-05-21 15:24:10|||||||||66
1621610660000|2021-05-21 15:24:20|||||||||121
1621610670000|2021-05-21 15:24:30|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|0
1621610680000|2021-05-21 15:24:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|61
1621610690000|2021-05-21 15:24:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|4
1621610700000|2021-05-21 15:25:00|21.28|21.2|21.28|21.2|21.31|21.23|21.28|21.2|51
1621610710000|2021-05-21 15:25:10|21.31|21.23|21.28|21.2|21.31|21.23|21.28|21.2|39
1621610720000|2021-05-21 15:25:20|||||||||5
1621610730000|2021-05-21 15:25:30|||||||||18
1621610740000|2021-05-21 15:25:40|||||||||15
1621610760000|2021-05-21 15:26:00|21.33|21.25|21.33|21.25|21.33|21.25|21.31|21.23|44
1621610770000|2021-05-21 15:26:10|21.3|21.22|21.32|21.24|21.32|21.24|21.28|21.2|36
1621610780000|2021-05-21 15:26:20|21.3|21.22|21.33|21.25|21.33|21.25|21.3|21.22|0
1621610810000|2021-05-21 15:26:50|||||||||1
1621610820000|2021-05-21 15:27:00|||||||||182
1621610830000|2021-05-21 15:27:10|||||||||1
1621610840000|2021-05-21 15:27:20|||||||||17
1621610850000|2021-05-21 15:27:30|||||||||7
1621610860000|2021-05-21 15:27:40|||||||||22
1621610870000|2021-05-21 15:27:50|||||||||7
1621610880000|2021-05-21 15:28:00|21.37|21.29|21.37|21.29|21.37|21.29|21.33|21.25|106
1621610890000|2021-05-21 15:28:10|||||||||1
1621610900000|2021-05-21 15:28:20|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|1
1621610920000|2021-05-21 15:28:40|||||||||1
1621610930000|2021-05-21 15:28:50|||||||||14
1621610940000|2021-05-21 15:29:00|||||||||3
1621610950000|2021-05-21 15:29:10|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|22
1621610960000|2021-05-21 15:29:20|||||||||7
1621610970000|2021-05-21 15:29:30|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|16
1621610980000|2021-05-21 15:29:40|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|33
1621610990000|2021-05-21 15:29:50|||||||||3
1621611000000|2021-05-21 15:30:00|||||||||26
1621611010000|2021-05-21 15:30:10|||||||||16
1621611020000|2021-05-21 15:30:20|||||||||25
1621611030000|2021-05-21 15:30:30|||||||||3
1621611040000|2021-05-21 15:30:40|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|2
1621611050000|2021-05-21 15:30:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|27
1621611060000|2021-05-21 15:31:00|||||||||25
1621611070000|2021-05-21 15:31:10|||||||||26
1621611080000|2021-05-21 15:31:20|||||||||7
1621611090000|2021-05-21 15:31:30|||||||||24
1621611100000|2021-05-21 15:31:40|21.33|21.25|21.33|21.25|21.35|21.27|21.33|21.25|24
1621611110000|2021-05-21 15:31:50|||||||||12
1621611130000|2021-05-21 15:32:10|21.31|21.23|21.28|21.2|21.31|21.23|21.28|21.2|11
1621611140000|2021-05-21 15:32:20|||||||||23
1621611170000|2021-05-21 15:32:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|195
1621611180000|2021-05-21 15:33:00|||||||||17
1621611190000|2021-05-21 15:33:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|95
1621611200000|2021-05-21 15:33:20|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|7
1621611210000|2021-05-21 15:33:30|21.26|21.18|21.23|21.15|21.28|21.2|21.23|21.15|33
1621611220000|2021-05-21 15:33:40|||||||||5
1621611230000|2021-05-21 15:33:50|||||||||16
1621611240000|2021-05-21 15:34:00|||||||||12
1621611250000|2021-05-21 15:34:10|||||||||6
1621611260000|2021-05-21 15:34:20|||||||||9
1621611270000|2021-05-21 15:34:30|||||||||11
1621611280000|2021-05-21 15:34:40|||||||||9
1621611290000|2021-05-21 15:34:50|||||||||12
1621611370000|2021-05-21 15:36:10|21.26|21.18|21.23|21.15|21.28|21.2|21.23|21.15|52
1621611400000|2021-05-21 15:36:40|21.28|21.2|21.23|21.15|21.28|21.2|21.23|21.15|10
1621611430000|2021-05-21 15:37:10|21.26|21.18|21.23|21.15|21.26|21.18|21.23|21.15|0
1621611440000|2021-05-21 15:37:20|21.26|21.18|21.28|21.2|21.28|21.2|21.23|21.15|0
1621611450000|2021-05-21 15:37:30|21.26|21.18|21.28|21.2|21.28|21.2|21.23|21.15|0
1621611460000|2021-05-21 15:37:40|21.26|21.18|21.26|21.18|21.28|21.2|21.23|21.15|0
1621611470000|2021-05-21 15:37:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1621611480000|2021-05-21 15:38:00|||||||||10
1621611520000|2021-05-21 15:38:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1621611530000|2021-05-21 15:38:50|21.33|21.25|21.28|21.2|21.33|21.25|21.28|21.2|58
1621611550000|2021-05-21 15:39:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|62
1621611610000|2021-05-21 15:40:10|21.32|21.24|21.28|21.2|21.32|21.24|21.28|21.2|16
1621611670000|2021-05-21 15:41:10|21.24|21.16|21.26|21.18|21.26|21.18|21.23|21.15|52
1621611680000|2021-05-21 15:41:20|21.23|21.15|21.26|21.18|21.26|21.18|21.23|21.15|2
1621611690000|2021-05-21 15:41:30|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1621611710000|2021-05-21 15:41:50|21.24|21.16|21.28|21.2|21.28|21.2|21.23|21.15|0
1621611730000|2021-05-21 15:42:10|21.29|21.21|21.29|21.21|21.29|21.21|21.28|21.2|0
1621611740000|2021-05-21 15:42:20|21.28|21.2|21.31|21.23|21.31|21.23|21.28|21.2|0
1621611750000|2021-05-21 15:42:30|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1621611780000|2021-05-21 15:43:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1621611810000|2021-05-21 15:43:30|||||||||620
1621611840000|2021-05-21 15:44:00|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|0
1621611870000|2021-05-21 15:44:30|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1621611880000|2021-05-21 15:44:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1621611890000|2021-05-21 15:44:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1621611900000|2021-05-21 15:45:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1621611920000|2021-05-21 15:45:20|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1621611940000|2021-05-21 15:45:40|21.31|21.23|21.31|21.23|21.33|21.25|21.31|21.23|0
1621611950000|2021-05-21 15:45:50|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1621611960000|2021-05-21 15:46:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1621611990000|2021-05-21 15:46:30|21.36|21.28|21.36|21.28|21.36|21.28|21.33|21.25|1
1621612000000|2021-05-21 15:46:40|21.38|21.3|21.38|21.3|21.38|21.3|21.36|21.28|1
1621612020000|2021-05-21 15:47:00|21.37|21.29|21.28|21.2|21.37|21.29|21.28|21.2|10
1621612030000|2021-05-21 15:47:10|21.29|21.21|21.31|21.23|21.33|21.25|21.29|21.21|1
1621612040000|2021-05-21 15:47:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1621612050000|2021-05-21 15:47:30|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1621612060000|2021-05-21 15:47:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1621612080000|2021-05-21 15:48:00|21.29|21.21|21.28|21.2|21.31|21.23|21.28|21.2|0
1621612100000|2021-05-21 15:48:20|21.29|21.21|21.28|21.2|21.29|21.21|21.28|21.2|0
1621612120000|2021-05-21 15:48:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|1
1621612130000|2021-05-21 15:48:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1621612140000|2021-05-21 15:49:00|21.26|21.18|21.23|21.15|21.26|21.18|21.23|21.15|0
1621612150000|2021-05-21 15:49:10|21.24|21.16|21.28|21.2|21.28|21.2|21.24|21.16|0
1621612160000|2021-05-21 15:49:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1621612170000|2021-05-21 15:49:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1621612180000|2021-05-21 15:49:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1621612230000|2021-05-21 15:50:30|||||||||1
1621612240000|2021-05-21 15:50:40|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|10
1621612260000|2021-05-21 15:51:00|21.36|21.28|21.31|21.23|21.36|21.28|21.29|21.21|5
1621612270000|2021-05-21 15:51:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1621612280000|2021-05-21 15:51:20|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|4
1621612310000|2021-05-21 15:51:50|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1621612330000|2021-05-21 15:52:10|||||||||1
1621612340000|2021-05-21 15:52:20|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|0
1621612370000|2021-05-21 15:52:50|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|0
1621612390000|2021-05-21 15:53:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1621612410000|2021-05-21 15:53:30|21.35|21.27|21.38|21.3|21.38|21.3|21.35|21.27|0
1621612420000|2021-05-21 15:53:40|||||||||2
1621612440000|2021-05-21 15:54:00|||||||||4
1621612450000|2021-05-21 15:54:10|||||||||2
1621612460000|2021-05-21 15:54:20|21.4|21.32|21.43|21.35|21.43|21.35|21.4|21.32|0
1621612470000|2021-05-21 15:54:30|21.48|21.4|21.45|21.37|21.48|21.4|21.45|21.37|6
1621612480000|2021-05-21 15:54:40|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|0
1621612490000|2021-05-21 15:54:50|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|4
1621612500000|2021-05-21 15:55:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1621612510000|2021-05-21 15:55:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1621612540000|2021-05-21 15:55:40|21.47|21.39|21.45|21.37|21.48|21.4|21.45|21.37|0
1621612560000|2021-05-21 15:56:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1621612570000|2021-05-21 15:56:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1621612600000|2021-05-21 15:56:40|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1621612650000|2021-05-21 15:57:30|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|29
1621612670000|2021-05-21 15:57:50|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|3
1621612680000|2021-05-21 15:58:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1621612690000|2021-05-21 15:58:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1621612720000|2021-05-21 15:58:40|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|44
1621612730000|2021-05-21 15:58:50|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|2
1621612740000|2021-05-21 15:59:00|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|0
1621612750000|2021-05-21 15:59:10|21.43|21.35|21.43|21.35|21.43|21.35|21.38|21.3|52
1621612760000|2021-05-21 15:59:20|||||||||40
1621612790000|2021-05-21 15:59:50|||||||||1
1621612800000|2021-05-21 16:00:00|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|8
1621612810000|2021-05-21 16:00:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1621612820000|2021-05-21 16:00:20|21.43|21.35|21.43|21.35|21.45|21.37|21.43|21.35|0
1621612850000|2021-05-21 16:00:50|21.38|21.3|21.43|21.35|21.43|21.35|21.38|21.3|4
1621612910000|2021-05-21 16:01:50|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1621612940000|2021-05-21 16:02:20|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1621612960000|2021-05-21 16:02:40|||||||||1
1621612970000|2021-05-21 16:02:50|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1621612980000|2021-05-21 16:03:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1621613000000|2021-05-21 16:03:20|21.4|21.32|21.38|21.3|21.43|21.35|21.38|21.3|2
1621613010000|2021-05-21 16:03:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|4
1621613020000|2021-05-21 16:03:40|21.43|21.35|21.4|21.32|21.43|21.35|21.4|21.32|0
1621613030000|2021-05-21 16:03:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1621613050000|2021-05-21 16:04:10|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|14
1621613060000|2021-05-21 16:04:20|||||||||1
1621613070000|2021-05-21 16:04:30|||||||||4
1621613110000|2021-05-21 16:05:10|||||||||1
1621613160000|2021-05-21 16:06:00|||||||||1
1621613170000|2021-05-21 16:06:10|||||||||2
1621613180000|2021-05-21 16:06:20|||||||||1
1621613190000|2021-05-21 16:06:30|||||||||1
1621613200000|2021-05-21 16:06:40|||||||||3
1621613210000|2021-05-21 16:06:50|||||||||1
1621613220000|2021-05-21 16:07:00|||||||||2
1621613230000|2021-05-21 16:07:10|||||||||2
1621613240000|2021-05-21 16:07:20|||||||||4
1621613250000|2021-05-21 16:07:30|||||||||3
1621613260000|2021-05-21 16:07:40|21.33|21.25|21.33|21.25|21.38|21.3|21.33|21.25|17
1621613270000|2021-05-21 16:07:50|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|7
1621613280000|2021-05-21 16:08:00|21.33|21.25|21.33|21.25|21.35|21.27|21.33|21.25|0
1621613290000|2021-05-21 16:08:10|21.35|21.27|21.38|21.3|21.38|21.3|21.35|21.27|3
1621613300000|2021-05-21 16:08:20|21.4|21.32|21.43|21.35|21.43|21.35|21.4|21.32|0
1621613310000|2021-05-21 16:08:30|21.45|21.37|21.45|21.37|21.45|21.37|21.43|21.35|0
1621613330000|2021-05-21 16:08:50|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|1
1621613340000|2021-05-21 16:09:00|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|0
1621613350000|2021-05-21 16:09:10|21.48|21.4|21.53|21.45|21.53|21.45|21.48|21.4|9
1621613360000|2021-05-21 16:09:20|21.58|21.5|21.53|21.45|21.58|21.5|21.53|21.45|1
1621613370000|2021-05-21 16:09:30|||||||||1
1621613380000|2021-05-21 16:09:40|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1621613390000|2021-05-21 16:09:50|||||||||15
1621613400000|2021-05-21 16:10:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1621613440000|2021-05-21 16:10:40|21.5|21.42|21.5|21.42|21.5|21.42|21.48|21.4|3
1621613450000|2021-05-21 16:10:50|21.48|21.4|21.53|21.45|21.53|21.45|21.48|21.4|3
1621613460000|2021-05-21 16:11:00|21.5|21.42|21.53|21.45|21.53|21.45|21.5|21.42|0
1621613490000|2021-05-21 16:11:30|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|1
1621613500000|2021-05-21 16:11:40|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1621613510000|2021-05-21 16:11:50|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|2
1621613520000|2021-05-21 16:12:00|21.53|21.45|21.5|21.42|21.53|21.45|21.5|21.42|1
1621613530000|2021-05-21 16:12:10|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1621613550000|2021-05-21 16:12:30|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1621613570000|2021-05-21 16:12:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1621613590000|2021-05-21 16:13:10|21.41|21.33|21.43|21.35|21.43|21.35|21.41|21.33|0
1621613600000|2021-05-21 16:13:20|21.41|21.33|21.43|21.35|21.43|21.35|21.41|21.33|0
1621613700000|2021-05-21 16:15:00|21.45|21.37|21.45|21.37|21.48|21.4|21.45|21.37|1
1621613710000|2021-05-21 16:15:10|21.46|21.38|21.43|21.35|21.48|21.4|21.43|21.35|0
1621613740000|2021-05-21 16:15:40|21.48|21.4|21.48|21.4|21.48|21.4|21.43|21.35|6
1621613750000|2021-05-21 16:15:50|21.45|21.37|21.48|21.4|21.48|21.4|21.45|21.37|0
1621613760000|2021-05-21 16:16:00|21.45|21.37|21.45|21.37|21.48|21.4|21.45|21.37|0
1621613780000|2021-05-21 16:16:20|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1621613800000|2021-05-21 16:16:40|21.43|21.35|21.43|21.35|21.45|21.37|21.43|21.35|2
1621613830000|2021-05-21 16:17:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1621613890000|2021-05-21 16:18:10|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1621613900000|2021-05-21 16:18:20|21.45|21.37|21.48|21.4|21.48|21.4|21.45|21.37|0
1621613910000|2021-05-21 16:18:30|21.45|21.37|21.48|21.4|21.48|21.4|21.45|21.37|0
1621613920000|2021-05-21 16:18:40|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|9
1621613930000|2021-05-21 16:18:50|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1621613940000|2021-05-21 16:19:00|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|0
1621614000000|2021-05-21 16:20:00|21.45|21.37|21.48|21.4|21.48|21.4|21.45|21.37|1
1621614020000|2021-05-21 16:20:20|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1621614030000|2021-05-21 16:20:30|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|3
1621614040000|2021-05-21 16:20:40|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|0
1621614050000|2021-05-21 16:20:50|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1621614060000|2021-05-21 16:21:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1621614080000|2021-05-21 16:21:20|21.48|21.4|21.45|21.37|21.48|21.4|21.45|21.37|0
1621614090000|2021-05-21 16:21:30|21.48|21.4|21.45|21.37|21.48|21.4|21.45|21.37|1
1621614100000|2021-05-21 16:21:40|21.48|21.4|21.45|21.37|21.48|21.4|21.45|21.37|0
1621614110000|2021-05-21 16:21:50|21.48|21.4|21.48|21.4|21.48|21.4|21.45|21.37|0
1621614120000|2021-05-21 16:22:00|21.45|21.37|21.45|21.37|21.48|21.4|21.45|21.37|0
1621614130000|2021-05-21 16:22:10|21.48|21.4|21.48|21.4|21.48|21.4|21.45|21.37|1
1621614160000|2021-05-21 16:22:40|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1621614170000|2021-05-21 16:22:50|21.48|21.4|21.48|21.4|21.5|21.42|21.48|21.4|3
1621614180000|2021-05-21 16:23:00|||||||||1
1621614220000|2021-05-21 16:23:40|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|1
1621614230000|2021-05-21 16:23:50|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1621614270000|2021-05-21 16:24:30|21.45|21.37|21.48|21.4|21.48|21.4|21.45|21.37|3
1621614310000|2021-05-21 16:25:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|1
1621614320000|2021-05-21 16:25:20|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1621614330000|2021-05-21 16:25:30|21.45|21.37|21.48|21.4|21.48|21.4|21.45|21.37|0
1621614350000|2021-05-21 16:25:50|||||||||1
1621614360000|2021-05-21 16:26:00|||||||||2
1621614420000|2021-05-21 16:27:00|||||||||5
1621614470000|2021-05-21 16:27:50|||||||||14
1621614490000|2021-05-21 16:28:10|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|0
1621614520000|2021-05-21 16:28:40|||||||||1
1621614530000|2021-05-21 16:28:50|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1621614570000|2021-05-21 16:29:30|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|0
1621614590000|2021-05-21 16:29:50|||||||||2
1621614600000|2021-05-21 16:30:00|21.4|21.32|21.4|21.32|21.43|21.35|21.38|21.3|17
1621614610000|2021-05-21 16:30:10|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1621614690000|2021-05-21 16:31:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1621614700000|2021-05-21 16:31:40|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|0
1621614710000|2021-05-21 16:31:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1621614720000|2021-05-21 16:32:00|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|0
1621614740000|2021-05-21 16:32:20|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|0
1621614750000|2021-05-21 16:32:30|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|0
1621614770000|2021-05-21 16:32:50|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|0
1621614780000|2021-05-21 16:33:00|21.4|21.32|21.4|21.32|21.4|21.32|21.38|21.3|0
1621614790000|2021-05-21 16:33:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1621614800000|2021-05-21 16:33:20|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|0
1621614910000|2021-05-21 16:35:10|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|1
1621614920000|2021-05-21 16:35:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1621614930000|2021-05-21 16:35:30|21.41|21.33|21.41|21.33|21.41|21.33|21.4|21.32|0
1621614950000|2021-05-21 16:35:50|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|0
1621615050000|2021-05-21 16:37:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1621615060000|2021-05-21 16:37:40|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|1
1621615070000|2021-05-21 16:37:50|21.4|21.32|21.4|21.32|21.4|21.32|21.38|21.3|0
1621615080000|2021-05-21 16:38:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1621615220000|2021-05-21 16:40:20|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|18
1621615230000|2021-05-21 16:40:30|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|0
1621615240000|2021-05-21 16:40:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1621615270000|2021-05-21 16:41:10|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|0
1621615280000|2021-05-21 16:41:20|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|1
1621615300000|2021-05-21 16:41:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1621615400000|2021-05-21 16:43:20|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|0
1621615450000|2021-05-21 16:44:10|21.28|21.2|21.28|21.2|21.3|21.22|21.28|21.2|3
1621615490000|2021-05-21 16:44:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|2
1621615500000|2021-05-21 16:45:00|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|2
1621615510000|2021-05-21 16:45:10|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|5
1621615530000|2021-05-21 16:45:30|||||||||3
1621615560000|2021-05-21 16:46:00|||||||||2
1621615570000|2021-05-21 16:46:10|21.25|21.17|21.25|21.17|21.25|21.17|21.23|21.15|6
1621615580000|2021-05-21 16:46:20|21.28|21.2|21.28|21.2|21.28|21.2|21.25|21.17|2
1621615640000|2021-05-21 16:47:20|||||||||4
1621615650000|2021-05-21 16:47:30|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|39
1621615660000|2021-05-21 16:47:40|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|5
1621615670000|2021-05-21 16:47:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1621615680000|2021-05-21 16:48:00|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|43
1621615730000|2021-05-21 16:48:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1621615740000|2021-05-21 16:49:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1621615810000|2021-05-21 16:50:10|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1621615840000|2021-05-21 16:50:40|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1621615850000|2021-05-21 16:50:50|21.43|21.35|21.43|21.35|21.43|21.35|21.38|21.3|88
1621615860000|2021-05-21 16:51:00|21.42|21.34|21.43|21.35|21.43|21.35|21.38|21.3|43
1621615870000|2021-05-21 16:51:10|||||||||2
1621615880000|2021-05-21 16:51:20|21.38|21.3|21.43|21.35|21.43|21.35|21.38|21.3|24
1621615960000|2021-05-21 16:52:40|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|5
1621615970000|2021-05-21 16:52:50|21.45|21.37|21.48|21.4|21.48|21.4|21.45|21.37|0
1621616090000|2021-05-21 16:54:50|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|11
1621616100000|2021-05-21 16:55:00|||||||||1
1621616120000|2021-05-21 16:55:20|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|5
1621616130000|2021-05-21 16:55:30|||||||||1
1621616140000|2021-05-21 16:55:40|||||||||40
1621616170000|2021-05-21 16:56:10|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|2
1621616180000|2021-05-21 16:56:20|||||||||1
1621616190000|2021-05-21 16:56:30|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|0
1621616200000|2021-05-21 16:56:40|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1621616210000|2021-05-21 16:56:50|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1621616250000|2021-05-21 16:57:30|21.48|21.4|21.43|21.35|21.48|21.4|21.43|21.35|89
1621616260000|2021-05-21 16:57:40|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|5
1621616280000|2021-05-21 16:58:00|21.4|21.32|21.43|21.35|21.43|21.35|21.4|21.32|0
1621616310000|2021-05-21 16:58:30|||||||||1
1621616360000|2021-05-21 16:59:20|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|2
1621616380000|2021-05-21 16:59:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1621616400000|2021-05-21 17:00:00|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|3
1621616410000|2021-05-21 17:00:10|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1621616420000|2021-05-21 17:00:20|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1621616430000|2021-05-21 17:00:30|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1621616440000|2021-05-21 17:00:40|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1621616450000|2021-05-21 17:00:50|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1621616460000|2021-05-21 17:01:00|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1621616480000|2021-05-21 17:01:20|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|1
1621616520000|2021-05-21 17:02:00|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1621616540000|2021-05-21 17:02:20|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1621616560000|2021-05-21 17:02:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1621616580000|2021-05-21 17:03:00|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1621616590000|2021-05-21 17:03:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1621616630000|2021-05-21 17:03:50|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|4
1621616640000|2021-05-21 17:04:00|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1621616660000|2021-05-21 17:04:20|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1621616670000|2021-05-21 17:04:30|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1621616680000|2021-05-21 17:04:40|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|0
1621616690000|2021-05-21 17:04:50|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1621616700000|2021-05-21 17:05:00|21.43|21.35|21.43|21.35|21.45|21.37|21.43|21.35|2
1621616710000|2021-05-21 17:05:10|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1621616720000|2021-05-21 17:05:20|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1621616760000|2021-05-21 17:06:00|21.48|21.4|21.48|21.4|21.5|21.42|21.48|21.4|0
1621616770000|2021-05-21 17:06:10|21.5|21.42|21.45|21.37|21.5|21.42|21.45|21.37|0
1621616780000|2021-05-21 17:06:20|21.48|21.4|21.45|21.37|21.48|21.4|21.45|21.37|0
1621616810000|2021-05-21 17:06:50|21.43|21.35|21.43|21.35|21.45|21.37|21.43|21.35|0
1621616890000|2021-05-21 17:08:10|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1621616940000|2021-05-21 17:09:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1621616970000|2021-05-21 17:09:30|21.48|21.4|21.45|21.37|21.48|21.4|21.45|21.37|0
1621616980000|2021-05-21 17:09:40|21.48|21.4|21.45|21.37|21.48|21.4|21.45|21.37|0
1621616990000|2021-05-21 17:09:50|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|0
1621617000000|2021-05-21 17:10:00|21.47|21.39|21.45|21.37|21.48|21.4|21.45|21.37|0
1621617010000|2021-05-21 17:10:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1621617020000|2021-05-21 17:10:20|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1621617080000|2021-05-21 17:11:20|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|2
1621617100000|2021-05-21 17:11:40|21.43|21.35|21.4|21.32|21.43|21.35|21.4|21.32|0
1621617110000|2021-05-21 17:11:50|21.43|21.35|21.4|21.32|21.43|21.35|21.4|21.32|0
1621617120000|2021-05-21 17:12:00|21.43|21.35|21.4|21.32|21.43|21.35|21.4|21.32|0
1621617130000|2021-05-21 17:12:10|21.43|21.35|21.43|21.35|21.43|21.35|21.4|21.32|0
1621617140000|2021-05-21 17:12:20|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1621617170000|2021-05-21 17:12:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1621617180000|2021-05-21 17:13:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1621617200000|2021-05-21 17:13:20|21.47|21.39|21.45|21.37|21.48|21.4|21.45|21.37|0
1621617210000|2021-05-21 17:13:30|21.48|21.4|21.45|21.37|21.48|21.4|21.45|21.37|0
1621617240000|2021-05-21 17:14:00|21.43|21.35|21.43|21.35|21.45|21.37|21.43|21.35|0
1621617250000|2021-05-21 17:14:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1621617270000|2021-05-21 17:14:30|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1621617310000|2021-05-21 17:15:10|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1621617390000|2021-05-21 17:16:30|||||||||5
1621617540000|2021-05-21 17:19:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|3
1621617550000|2021-05-21 17:19:10|21.43|21.35|21.43|21.35|21.45|21.37|21.43|21.35|0
1621617640000|2021-05-21 17:20:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1621617660000|2021-05-21 17:21:00|21.43|21.35|21.38|21.3|21.43|21.35|21.38|21.3|0
1621617750000|2021-05-21 17:22:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|2
1621617840000|2021-05-21 17:24:00|21.35|21.27|21.36|21.28|21.38|21.3|21.35|21.27|0
1621617850000|2021-05-21 17:24:10|21.35|21.27|21.35|21.27|21.36|21.28|21.35|21.27|0
1621617860000|2021-05-21 17:24:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1621617930000|2021-05-21 17:25:30|||||||||16
1621617960000|2021-05-21 17:26:00|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|0
1621617970000|2021-05-21 17:26:10|21.35|21.27|21.38|21.3|21.38|21.3|21.35|21.27|0
1621618010000|2021-05-21 17:26:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1621618060000|2021-05-21 17:27:40|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|0
1621618080000|2021-05-21 17:28:00|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|0
1621618090000|2021-05-21 17:28:10|21.36|21.28|21.33|21.25|21.36|21.28|21.33|21.25|0
1621618100000|2021-05-21 17:28:20|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|2
1621618120000|2021-05-21 17:28:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1621618130000|2021-05-21 17:28:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1621618280000|2021-05-21 17:31:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|5
1621618320000|2021-05-21 17:32:00|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|2
1621618330000|2021-05-21 17:32:10|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1621618350000|2021-05-21 17:32:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1621618470000|2021-05-21 17:34:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|14
1621618520000|2021-05-21 17:35:20|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|3
1621618530000|2021-05-21 17:35:30|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|0
1621618540000|2021-05-21 17:35:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1621618630000|2021-05-21 17:37:10|21.25|21.17|21.25|21.17|21.26|21.18|21.23|21.15|0
1621618640000|2021-05-21 17:37:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1621618670000|2021-05-21 17:37:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1621618680000|2021-05-21 17:38:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1621618940000|2021-05-21 17:42:20|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|0
1621618990000|2021-05-21 17:43:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1621619000000|2021-05-21 17:43:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1621619010000|2021-05-21 17:43:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1621619020000|2021-05-21 17:43:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1621619030000|2021-05-21 17:43:50|21.26|21.18|21.23|21.15|21.26|21.18|21.23|21.15|0
1621619130000|2021-05-21 17:45:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|3
1621619620000|2021-05-21 17:53:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|36
1621619720000|2021-05-21 17:55:20|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|11
1621619730000|2021-05-21 17:55:30|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|1
1621619740000|2021-05-21 17:55:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|2
1621619750000|2021-05-21 17:55:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1621620000000|2021-05-21 18:00:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1621620020000|2021-05-21 18:00:20|21.2|21.12|21.2|21.12|21.23|21.15|21.2|21.12|5
1621620030000|2021-05-21 18:00:30|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|1
1621620060000|2021-05-21 18:01:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1621620070000|2021-05-21 18:01:10|||||||||3
1621620120000|2021-05-21 18:02:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|1
1621620150000|2021-05-21 18:02:30|||||||||1
1621620170000|2021-05-21 18:02:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|10
1621620180000|2021-05-21 18:03:00|21.23|21.15|21.18|21.1|21.23|21.15|21.18|21.1|3
1621620240000|2021-05-21 18:04:00|21.2|21.12|21.23|21.15|21.23|21.15|21.2|21.12|4
1621620260000|2021-05-21 18:04:20|||||||||2
1621620290000|2021-05-21 18:04:50|21.2|21.12|21.23|21.15|21.23|21.15|21.2|21.12|4
1621620300000|2021-05-21 18:05:00|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1621620310000|2021-05-21 18:05:10|21.23|21.15|21.18|21.1|21.23|21.15|21.18|21.1|9
1621620370000|2021-05-21 18:06:10|||||||||15
1621620480000|2021-05-21 18:08:00|21.17|21.09|21.13|21.05|21.17|21.09|21.13|21.05|7
1621620540000|2021-05-21 18:09:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|7
1621620610000|2021-05-21 18:10:10|||||||||1
1621620640000|2021-05-21 18:10:40|||||||||1
1621620650000|2021-05-21 18:10:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1621620660000|2021-05-21 18:11:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1621620730000|2021-05-21 18:12:10|||||||||1
1621620790000|2021-05-21 18:13:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|6
1621620810000|2021-05-21 18:13:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1621620870000|2021-05-21 18:14:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|7
1621620880000|2021-05-21 18:14:40|||||||||2
1621620890000|2021-05-21 18:14:50|||||||||1
1621620920000|2021-05-21 18:15:20|||||||||1
1621620940000|2021-05-21 18:15:40|||||||||3
1621620990000|2021-05-21 18:16:30|||||||||3
1621621020000|2021-05-21 18:17:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|14
1621621060000|2021-05-21 18:17:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|8
1621621070000|2021-05-21 18:17:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1621621150000|2021-05-21 18:19:10|||||||||2
1621621180000|2021-05-21 18:19:40|||||||||1
1621621210000|2021-05-21 18:20:10|||||||||2
1621621250000|2021-05-21 18:20:50|||||||||2
1621621280000|2021-05-21 18:21:20|||||||||1
1621621320000|2021-05-21 18:22:00|||||||||1
1621621350000|2021-05-21 18:22:30|||||||||2
1621621390000|2021-05-21 18:23:10|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|1
1621621400000|2021-05-21 18:23:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1621621410000|2021-05-21 18:23:30|21.18|21.1|21.18|21.1|21.18|21.1|21.16|21.08|0
1621621420000|2021-05-21 18:23:40|||||||||1
1621621460000|2021-05-21 18:24:20|||||||||2
1621621500000|2021-05-21 18:25:00|||||||||1
1621621550000|2021-05-21 18:25:50|||||||||2
1621621580000|2021-05-21 18:26:20|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|20
1621621620000|2021-05-21 18:27:00|||||||||3
1621621680000|2021-05-21 18:28:00|21.26|21.18|21.23|21.15|21.26|21.18|21.23|21.15|35
1621621690000|2021-05-21 18:28:10|||||||||3
1621621780000|2021-05-21 18:29:40|21.18|21.1|21.21|21.13|21.21|21.13|21.18|21.1|28
1621621790000|2021-05-21 18:29:50|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|0
1621621800000|2021-05-21 18:30:00|21.23|21.15|21.18|21.1|21.23|21.15|21.18|21.1|0
1621621830000|2021-05-21 18:30:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1621621840000|2021-05-21 18:30:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1621621860000|2021-05-21 18:31:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1621621870000|2021-05-21 18:31:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1621622040000|2021-05-21 18:34:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1621622100000|2021-05-21 18:35:00|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|0
1621622120000|2021-05-21 18:35:20|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|0
1621622140000|2021-05-21 18:35:40|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|0
1621622150000|2021-05-21 18:35:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1621622190000|2021-05-21 18:36:30|21.21|21.13|21.21|21.13|21.21|21.13|21.19|21.11|0
1621622200000|2021-05-21 18:36:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1621622270000|2021-05-21 18:37:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1621622280000|2021-05-21 18:38:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1621622300000|2021-05-21 18:38:20|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1621622310000|2021-05-21 18:38:30|21.19|21.11|21.23|21.15|21.23|21.15|21.19|21.11|0
1621622330000|2021-05-21 18:38:50|21.24|21.16|21.28|21.2|21.28|21.2|21.24|21.16|4
1621622360000|2021-05-21 18:39:20|21.3|21.22|21.28|21.2|21.33|21.25|21.28|21.2|36
1621622370000|2021-05-21 18:39:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|3
1621622400000|2021-05-21 18:40:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1621622420000|2021-05-21 18:40:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1621622430000|2021-05-21 18:40:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1621622440000|2021-05-21 18:40:40|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|3
1621622500000|2021-05-21 18:41:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1621622530000|2021-05-21 18:42:10|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|0
1621622540000|2021-05-21 18:42:20|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1621622550000|2021-05-21 18:42:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1621622560000|2021-05-21 18:42:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1621622580000|2021-05-21 18:43:00|21.28|21.2|21.24|21.16|21.28|21.2|21.24|21.16|4
1621622600000|2021-05-21 18:43:20|21.28|21.2|21.24|21.16|21.28|21.2|21.24|21.16|2
1621622610000|2021-05-21 18:43:30|21.28|21.2|21.23|21.15|21.28|21.2|21.23|21.15|1
1621622620000|2021-05-21 18:43:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1621622630000|2021-05-21 18:43:50|21.28|21.2|21.24|21.16|21.28|21.2|21.24|21.16|8
1621622640000|2021-05-21 18:44:00|21.28|21.2|21.24|21.16|21.28|21.2|21.24|21.16|2
1621622730000|2021-05-21 18:45:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1621622740000|2021-05-21 18:45:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1621622750000|2021-05-21 18:45:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1621622760000|2021-05-21 18:46:00|21.21|21.13|21.21|21.13|21.21|21.13|21.19|21.11|1
1621622770000|2021-05-21 18:46:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1621622780000|2021-05-21 18:46:20|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|6
1621622800000|2021-05-21 18:46:40|21.18|21.1|21.18|21.1|21.19|21.11|21.18|21.1|0
1621622810000|2021-05-21 18:46:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1621622820000|2021-05-21 18:47:00|21.21|21.13|21.21|21.13|21.21|21.13|21.19|21.11|2
1621623020000|2021-05-21 18:50:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1621623040000|2021-05-21 18:50:40|21.18|21.1|21.18|21.1|21.19|21.11|21.18|21.1|0
1621623090000|2021-05-21 18:51:30|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|0
1621623100000|2021-05-21 18:51:40|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|0
1621623120000|2021-05-21 18:52:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1621623130000|2021-05-21 18:52:10|21.18|21.1|21.18|21.1|21.19|21.11|21.18|21.1|3
1621623150000|2021-05-21 18:52:30|21.16|21.08|21.16|21.08|21.16|21.08|21.14|21.06|1
1621623160000|2021-05-21 18:52:40|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|3
1621623240000|2021-05-21 18:54:00|||||||||3
1621623250000|2021-05-21 18:54:10|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|0
1621623300000|2021-05-21 18:55:00|21.14|21.06|21.14|21.06|21.16|21.08|21.14|21.06|0
1621623310000|2021-05-21 18:55:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|2
1621623350000|2021-05-21 18:55:50|21.14|21.06|21.14|21.06|21.16|21.08|21.14|21.06|0
1621623430000|2021-05-21 18:57:10|||||||||1
1621623450000|2021-05-21 18:57:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1621623470000|2021-05-21 18:57:50|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1621623490000|2021-05-21 18:58:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1621623550000|2021-05-21 18:59:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|12
1621623590000|2021-05-21 18:59:50|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|3
1621623600000|2021-05-21 19:00:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1621623610000|2021-05-21 19:00:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1621623620000|2021-05-21 19:00:20|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|0
1621623630000|2021-05-21 19:00:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1621623640000|2021-05-21 19:00:40|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1621623650000|2021-05-21 19:00:50|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1621623670000|2021-05-21 19:01:10|21.18|21.1|21.18|21.1|21.19|21.11|21.18|21.1|0
1621623680000|2021-05-21 19:01:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1621623720000|2021-05-21 19:02:00|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1621623800000|2021-05-21 19:03:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|4
1621623810000|2021-05-21 19:03:30|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|0
1621623830000|2021-05-21 19:03:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1621623840000|2021-05-21 19:04:00|21.24|21.16|21.24|21.16|21.26|21.18|21.24|21.16|0
1621623870000|2021-05-21 19:04:30|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|0
1621623880000|2021-05-21 19:04:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1621623890000|2021-05-21 19:04:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|1
1621623930000|2021-05-21 19:05:30|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|0
1621623950000|2021-05-21 19:05:50|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|1
1621623980000|2021-05-21 19:06:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1621624000000|2021-05-21 19:06:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1621624010000|2021-05-21 19:06:50|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|0
1621624030000|2021-05-21 19:07:10|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|0
1621624040000|2021-05-21 19:07:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1621624190000|2021-05-21 19:09:50|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|0
1621624200000|2021-05-21 19:10:00|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|2
1621624270000|2021-05-21 19:11:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1621624300000|2021-05-21 19:11:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|60
1621624410000|2021-05-21 19:13:30|21.17|21.09|21.17|21.09|21.19|21.11|21.17|21.09|16
1621624420000|2021-05-21 19:13:40|21.16|21.08|21.17|21.09|21.17|21.09|21.16|21.08|6
1621624430000|2021-05-21 19:13:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1621624440000|2021-05-21 19:14:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|1
1621624450000|2021-05-21 19:14:10|21.14|21.06|21.14|21.06|21.17|21.09|21.14|21.06|0
1621624460000|2021-05-21 19:14:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1621624490000|2021-05-21 19:14:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1621624530000|2021-05-21 19:15:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|6
1621624600000|2021-05-21 19:16:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1621624610000|2021-05-21 19:16:50|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|5
1621624620000|2021-05-21 19:17:00|21.14|21.06|21.14|21.06|21.14|21.06|21.13|21.05|0
1621624640000|2021-05-21 19:17:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1621624650000|2021-05-21 19:17:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1621624660000|2021-05-21 19:17:40|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|0
1621624670000|2021-05-21 19:17:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1621624680000|2021-05-21 19:18:00|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1621624690000|2021-05-21 19:18:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1621624700000|2021-05-21 19:18:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1621624710000|2021-05-21 19:18:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1621624740000|2021-05-21 19:19:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1621624780000|2021-05-21 19:19:40|||||||||1
1621624820000|2021-05-21 19:20:20|21.09|21.01|21.08|21|21.09|21.01|21.08|21|3
1621624890000|2021-05-21 19:21:30|||||||||1
1621624900000|2021-05-21 19:21:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|22
1621624950000|2021-05-21 19:22:30|||||||||2
1621624960000|2021-05-21 19:22:40|20.99|20.91|21.04|20.96|21.04|20.96|20.99|20.91|4
1621625030000|2021-05-21 19:23:50|21.02|20.94|21.02|20.94|21.02|20.94|20.99|20.91|0
1621625040000|2021-05-21 19:24:00|20.99|20.91|21.02|20.94|21.02|20.94|20.99|20.91|0
1621625050000|2021-05-21 19:24:10|20.99|20.91|21.02|20.94|21.02|20.94|20.99|20.91|0
1621625070000|2021-05-21 19:24:30|20.99|20.91|20.99|20.91|21.02|20.94|20.99|20.91|0
1621625110000|2021-05-21 19:25:10|21|20.92|21.02|20.94|21.04|20.96|21|20.92|4
1621625120000|2021-05-21 19:25:20|21.04|20.96|21.02|20.94|21.04|20.96|21|20.92|5
1621625130000|2021-05-21 19:25:30|21|20.92|21|20.92|21|20.92|21|20.92|1
1621625140000|2021-05-21 19:25:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1621625190000|2021-05-21 19:26:30|21|20.92|21|20.92|21|20.92|21|20.92|0
1621625210000|2021-05-21 19:26:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1621625300000|2021-05-21 19:28:20|||||||||1
1621625460000|2021-05-21 19:31:00|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|1
1621625470000|2021-05-21 19:31:10|||||||||1
1621625490000|2021-05-21 19:31:30|||||||||1
1621625500000|2021-05-21 19:31:40|||||||||1
1621625520000|2021-05-21 19:32:00|||||||||1
1621625530000|2021-05-21 19:32:10|||||||||1
1621625550000|2021-05-21 19:32:30|||||||||1
1621625570000|2021-05-21 19:32:50|||||||||2
1621625590000|2021-05-21 19:33:10|||||||||1
1621625610000|2021-05-21 19:33:30|||||||||1
1621625650000|2021-05-21 19:34:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|7
1621625660000|2021-05-21 19:34:20|||||||||3
1621625670000|2021-05-21 19:34:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|35
1621625680000|2021-05-21 19:34:40|||||||||13
1621625700000|2021-05-21 19:35:00|||||||||1
1621625710000|2021-05-21 19:35:10|||||||||2
1621625720000|2021-05-21 19:35:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|8
1621625740000|2021-05-21 19:35:40|||||||||1
1621625820000|2021-05-21 19:37:00|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|1
1621625830000|2021-05-21 19:37:10|||||||||2
1621625880000|2021-05-21 19:38:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|1
1621625900000|2021-05-21 19:38:20|||||||||1
1621625920000|2021-05-21 19:38:40|||||||||22
1621625930000|2021-05-21 19:38:50|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|2
1621625940000|2021-05-21 19:39:00|||||||||1
1621625960000|2021-05-21 19:39:20|21.08|21|21.06|20.98|21.08|21|21.06|20.98|5
1621625970000|2021-05-21 19:39:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1621625990000|2021-05-21 19:39:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|4
1621626000000|2021-05-21 19:40:00|21.09|21.01|21.09|21.01|21.09|21.01|21.07|20.99|7
1621626020000|2021-05-21 19:40:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|31
1621626040000|2021-05-21 19:40:40|21.09|21.01|21.09|21.01|21.09|21.01|21.08|21|0
1621626050000|2021-05-21 19:40:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1621626080000|2021-05-21 19:41:20|||||||||1
1621626090000|2021-05-21 19:41:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1621626100000|2021-05-21 19:41:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|2
1621626110000|2021-05-21 19:41:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|1
1621626120000|2021-05-21 19:42:00|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|27
1621626150000|2021-05-21 19:42:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|3
1621626170000|2021-05-21 19:42:50|21.13|21.05|21.13|21.05|21.16|21.08|21.13|21.05|0
1621626180000|2021-05-21 19:43:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1621626210000|2021-05-21 19:43:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1621626220000|2021-05-21 19:43:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1621626230000|2021-05-21 19:43:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1621626240000|2021-05-21 19:44:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1621626250000|2021-05-21 19:44:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|35
1621626260000|2021-05-21 19:44:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1621626270000|2021-05-21 19:44:30|||||||||1
1621626300000|2021-05-21 19:45:00|||||||||1
1621626330000|2021-05-21 19:45:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|1
1621626340000|2021-05-21 19:45:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|2
1621626350000|2021-05-21 19:45:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1621626360000|2021-05-21 19:46:00|||||||||1
1621626380000|2021-05-21 19:46:20|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|6
1621626390000|2021-05-21 19:46:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|1
1621626470000|2021-05-21 19:47:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|3
1621626480000|2021-05-21 19:48:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|1
1621626490000|2021-05-21 19:48:10|21.33|21.25|21.36|21.28|21.36|21.28|21.33|21.25|1
1621626500000|2021-05-21 19:48:20|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1621626540000|2021-05-21 19:49:00|21.4|21.32|21.36|21.28|21.4|21.32|21.36|21.28|0
1621626550000|2021-05-21 19:49:10|21.35|21.27|21.35|21.27|21.35|21.27|21.33|21.25|2
1621626560000|2021-05-21 19:49:20|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1621626580000|2021-05-21 19:49:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|19
1621626590000|2021-05-21 19:49:50|21.3|21.22|21.26|21.18|21.3|21.22|21.26|21.18|0
1621626600000|2021-05-21 19:50:00|21.23|21.15|21.3|21.22|21.31|21.23|21.23|21.15|1
1621626610000|2021-05-21 19:50:10|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|0
1621626620000|2021-05-21 19:50:20|21.28|21.2|21.28|21.2|21.28|21.2|21.26|21.18|0
1621626630000|2021-05-21 19:50:30|21.26|21.18|21.3|21.22|21.3|21.22|21.26|21.18|0
1621626640000|2021-05-21 19:50:40|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1621626650000|2021-05-21 19:50:50|21.23|21.15|21.23|21.15|21.23|21.15|21.21|21.13|0
1621626660000|2021-05-21 19:51:00|21.26|21.18|21.25|21.17|21.28|21.2|21.25|21.17|1
1621626670000|2021-05-21 19:51:10|21.23|21.15|21.28|21.2|21.28|21.2|21.23|21.15|2
1621626700000|2021-05-21 19:51:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1621626710000|2021-05-21 19:51:50|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1621626720000|2021-05-21 19:52:00|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|0
1621626730000|2021-05-21 19:52:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|1
1621626750000|2021-05-21 19:52:30|21.25|21.17|21.23|21.15|21.25|21.17|21.21|21.13|0
1621626760000|2021-05-21 19:52:40|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1621626770000|2021-05-21 19:52:50|21.21|21.13|21.21|21.13|21.21|21.13|21.16|21.08|0
1621626780000|2021-05-21 19:53:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1621626790000|2021-05-21 19:53:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1621626810000|2021-05-21 19:53:30|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|0
1621626820000|2021-05-21 19:53:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1621626830000|2021-05-21 19:53:50|21.14|21.06|21.11|21.03|21.14|21.06|21.11|21.03|0
1621626840000|2021-05-21 19:54:00|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|0
1621626850000|2021-05-21 19:54:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|2
1621626870000|2021-05-21 19:54:30|21.18|21.1|21.23|21.15|21.23|21.15|21.18|21.1|11
1621626880000|2021-05-21 19:54:40|21.24|21.16|21.21|21.13|21.26|21.18|21.21|21.13|0
1621626890000|2021-05-21 19:54:50|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|0
1621626900000|2021-05-21 19:55:00|21.23|21.15|21.23|21.15|21.23|21.15|21.21|21.13|0
1621626910000|2021-05-21 19:55:10|21.21|21.13|21.21|21.13|21.25|21.17|21.21|21.13|0
1621626940000|2021-05-21 19:55:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1621626970000|2021-05-21 19:56:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1621626980000|2021-05-21 19:56:20|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|3
1621626990000|2021-05-21 19:56:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1621627000000|2021-05-21 19:56:40|21.23|21.15|21.28|21.2|21.28|21.2|21.23|21.15|5
1621627020000|2021-05-21 19:57:00|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|0
1621627040000|2021-05-21 19:57:20|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|10
1621627060000|2021-05-21 19:57:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|11
1621627070000|2021-05-21 19:57:50|21.33|21.25|21.45|21.15|21.45|21.25|21.33|21.15|1
1621627080000|2021-05-21 19:58:00|21.4|21.19|21.44|21.19|21.45|21.19|21.4|21.17|0
1621627140000|2021-05-21 19:59:00|21.45|21.15|21.45|21.15|21.45|21.19|21.4|21.15|3
1621627150000|2021-05-21 19:59:10|21.44|21.19|21.4|21.15|21.45|21.19|21.4|21.15|0
1621627160000|2021-05-21 19:59:20|21.39|21.14|21.37|21.12|21.39|21.14|21.37|21.09|0
1621627170000|2021-05-21 19:59:30|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|0
1621627180000|2021-05-21 19:59:40|21.44|21.19|21.44|21.19|21.44|21.19|21.44|21.19|45
1621627190000|2021-05-21 19:59:50|21.46|21.21|21.4|21.1|21.46|21.21|21.39|21.1|0
1621836600000|2021-05-24 06:10:00|21.42|21.17|21.42|21.17|21.42|21.17|21.42|21.17|0
1621836710000|2021-05-24 06:11:50|21.4|21.15|21.42|21.17|21.42|21.17|21.4|21.15|0
1621836720000|2021-05-24 06:12:00|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1621836730000|2021-05-24 06:12:10|21.42|21.17|21.42|21.17|21.42|21.17|21.42|21.17|0
1621836740000|2021-05-24 06:12:20|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1621836780000|2021-05-24 06:13:00|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|0
1621836810000|2021-05-24 06:13:30|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1621836820000|2021-05-24 06:13:40|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|0
1621837290000|2021-05-24 06:21:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1621837300000|2021-05-24 06:21:40|21.3|21.22|21.26|21.18|21.3|21.22|21.26|21.18|1
1621837310000|2021-05-24 06:21:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|1
1621837330000|2021-05-24 06:22:10|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|0
1621837360000|2021-05-24 06:22:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1621838230000|2021-05-24 06:37:10|21.34|21.26|21.3|21.22|21.34|21.26|21.3|21.22|4
1621838430000|2021-05-24 06:40:30|21.34|21.26|21.34|21.26|21.34|21.26|21.32|21.24|9
1621838800000|2021-05-24 06:46:40|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1621838820000|2021-05-24 06:47:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1621839270000|2021-05-24 06:54:30|||||||||1
1621839350000|2021-05-24 06:55:50|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|93
1621839600000|2021-05-24 07:00:00|21.34|21.26|21.34|21.26|21.34|21.26|21.33|21.25|10
1621839610000|2021-05-24 07:00:10|||||||||1
1621839620000|2021-05-24 07:00:20|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|15
1621839630000|2021-05-24 07:00:30|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|15
1621839640000|2021-05-24 07:00:40|21.29|21.21|21.29|21.21|21.29|21.21|21.26|21.18|3
1621839660000|2021-05-24 07:01:00|21.31|21.23|21.28|21.2|21.31|21.23|21.28|21.2|36
1621839670000|2021-05-24 07:01:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|9
1621839680000|2021-05-24 07:01:20|21.28|21.2|21.29|21.21|21.29|21.21|21.26|21.18|8
1621839690000|2021-05-24 07:01:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|3
1621839700000|2021-05-24 07:01:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|3
1621839730000|2021-05-24 07:02:10|||||||||15
1621839750000|2021-05-24 07:02:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1621839760000|2021-05-24 07:02:40|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|0
1621839780000|2021-05-24 07:03:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|7
1621839790000|2021-05-24 07:03:10|21.34|21.26|21.34|21.26|21.34|21.26|21.32|21.24|0
1621839850000|2021-05-24 07:04:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1621839860000|2021-05-24 07:04:20|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|5
1621839870000|2021-05-24 07:04:30|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|0
1621839880000|2021-05-24 07:04:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|2
1621839890000|2021-05-24 07:04:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1621839900000|2021-05-24 07:05:00|21.28|21.2|21.24|21.16|21.28|21.2|21.24|21.16|15
1621839910000|2021-05-24 07:05:10|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|11
1621839920000|2021-05-24 07:05:20|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|3
1621839930000|2021-05-24 07:05:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|1
1621839960000|2021-05-24 07:06:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1621839970000|2021-05-24 07:06:10|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|17
1621840010000|2021-05-24 07:06:50|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|1
1621840030000|2021-05-24 07:07:10|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|3
1621840040000|2021-05-24 07:07:20|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|65
1621840070000|2021-05-24 07:07:50|21.29|21.21|21.28|21.2|21.29|21.21|21.28|21.2|1
1621840090000|2021-05-24 07:08:10|21.29|21.21|21.28|21.2|21.29|21.21|21.28|21.2|3
1621840120000|2021-05-24 07:08:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1621840130000|2021-05-24 07:08:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|1
1621840140000|2021-05-24 07:09:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1621840150000|2021-05-24 07:09:10|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|0
1621840160000|2021-05-24 07:09:20|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|20
1621840210000|2021-05-24 07:10:10|||||||||19
1621840280000|2021-05-24 07:11:20|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|121
1621840300000|2021-05-24 07:11:40|||||||||2
1621840310000|2021-05-24 07:11:50|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|0
1621840350000|2021-05-24 07:12:30|||||||||1
1621840410000|2021-05-24 07:13:30|||||||||1
1621840420000|2021-05-24 07:13:40|||||||||1
1621840440000|2021-05-24 07:14:00|||||||||1
1621840470000|2021-05-24 07:14:30|||||||||1
1621840510000|2021-05-24 07:15:10|||||||||2
1621840520000|2021-05-24 07:15:20|||||||||61
1621840530000|2021-05-24 07:15:30|||||||||1
1621840570000|2021-05-24 07:16:10|||||||||1
1621840590000|2021-05-24 07:16:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1621840600000|2021-05-24 07:16:40|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|1
1621840610000|2021-05-24 07:16:50|||||||||1
1621840640000|2021-05-24 07:17:20|21.38|21.3|21.34|21.26|21.38|21.3|21.34|21.26|21
1621840660000|2021-05-24 07:17:40|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|0
1621840670000|2021-05-24 07:17:50|21.36|21.28|21.36|21.28|21.38|21.3|21.34|21.26|3
1621840680000|2021-05-24 07:18:00|21.38|21.3|21.34|21.26|21.38|21.3|21.34|21.26|1
1621840710000|2021-05-24 07:18:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|29
1621840720000|2021-05-24 07:18:40|||||||||1
1621840730000|2021-05-24 07:18:50|21.33|21.25|21.29|21.21|21.33|21.25|21.29|21.21|0
1621840740000|2021-05-24 07:19:00|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|7
1621840760000|2021-05-24 07:19:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|4
1621840810000|2021-05-24 07:20:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|60
1621840820000|2021-05-24 07:20:20|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|19
1621840880000|2021-05-24 07:21:20|||||||||1
1621840900000|2021-05-24 07:21:40|||||||||1
1621840940000|2021-05-24 07:22:20|||||||||1
1621840960000|2021-05-24 07:22:40|||||||||23
1621840970000|2021-05-24 07:22:50|||||||||6
1621840990000|2021-05-24 07:23:10|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|27
1621841010000|2021-05-24 07:23:30|21.3|21.22|21.3|21.22|21.3|21.22|21.29|21.21|0
1621841020000|2021-05-24 07:23:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1621841050000|2021-05-24 07:24:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1621841060000|2021-05-24 07:24:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1621841070000|2021-05-24 07:24:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1621841090000|2021-05-24 07:24:50|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|0
1621841110000|2021-05-24 07:25:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|5
1621841120000|2021-05-24 07:25:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1621841140000|2021-05-24 07:25:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1621841160000|2021-05-24 07:26:00|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|0
1621841170000|2021-05-24 07:26:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1621841180000|2021-05-24 07:26:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1621841200000|2021-05-24 07:26:40|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|10
1621841210000|2021-05-24 07:26:50|||||||||11
1621841260000|2021-05-24 07:27:40|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|5
1621841280000|2021-05-24 07:28:00|21.26|21.18|21.21|21.13|21.26|21.18|21.21|21.13|25
1621841290000|2021-05-24 07:28:10|||||||||3
1621841300000|2021-05-24 07:28:20|21.24|21.16|21.25|21.17|21.25|21.17|21.23|21.15|11
1621841310000|2021-05-24 07:28:30|21.24|21.16|21.24|21.16|21.25|21.17|21.23|21.15|0
1621841320000|2021-05-24 07:28:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|1
1621841330000|2021-05-24 07:28:50|21.21|21.13|21.21|21.13|21.23|21.15|21.21|21.13|0
1621841420000|2021-05-24 07:30:20|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|14
1621841460000|2021-05-24 07:31:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|9
1621841480000|2021-05-24 07:31:20|21.19|21.11|21.17|21.09|21.21|21.13|21.17|21.09|23
1621841490000|2021-05-24 07:31:30|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|5
1621841510000|2021-05-24 07:31:50|||||||||2
1621841520000|2021-05-24 07:32:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|24
1621841530000|2021-05-24 07:32:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|1
1621841540000|2021-05-24 07:32:20|||||||||1
1621841550000|2021-05-24 07:32:30|21.14|21.06|21.17|21.09|21.17|21.09|21.14|21.06|4
1621841610000|2021-05-24 07:33:30|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|25
1621841620000|2021-05-24 07:33:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1621841630000|2021-05-24 07:33:50|21.17|21.09|21.13|21.05|21.17|21.09|21.13|21.05|42
1621841640000|2021-05-24 07:34:00|21.12|21.04|21.12|21.04|21.13|21.05|21.12|21.04|0
1621841650000|2021-05-24 07:34:10|21.1|21.02|21.08|21|21.12|21.04|21.08|21|45
1621841660000|2021-05-24 07:34:20|21.1|21.02|21.1|21.02|21.12|21.04|21.1|21.02|34
1621841680000|2021-05-24 07:34:40|21.08|21|21.1|21.02|21.1|21.02|21.08|21|0
1621841690000|2021-05-24 07:34:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1621841710000|2021-05-24 07:35:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1621841720000|2021-05-24 07:35:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|3
1621841750000|2021-05-24 07:35:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|23
1621841760000|2021-05-24 07:36:00|21.17|21.09|21.17|21.09|21.17|21.09|21.15|21.07|0
1621841780000|2021-05-24 07:36:20|||||||||116
1621841840000|2021-05-24 07:37:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|23
1621841870000|2021-05-24 07:37:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1621841880000|2021-05-24 07:38:00|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|5
1621841890000|2021-05-24 07:38:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1621842030000|2021-05-24 07:40:30|||||||||1
1621842060000|2021-05-24 07:41:00|||||||||1
1621842080000|2021-05-24 07:41:20|||||||||1
1621842120000|2021-05-24 07:42:00|||||||||1
1621842140000|2021-05-24 07:42:20|||||||||1
1621842170000|2021-05-24 07:42:50|||||||||1
1621842200000|2021-05-24 07:43:20|||||||||1
1621842220000|2021-05-24 07:43:40|||||||||1
1621842230000|2021-05-24 07:43:50|||||||||59
1621842240000|2021-05-24 07:44:00|||||||||1
1621842250000|2021-05-24 07:44:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|73
1621842260000|2021-05-24 07:44:20|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|3
1621842280000|2021-05-24 07:44:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1621842290000|2021-05-24 07:44:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1621842300000|2021-05-24 07:45:00|21.17|21.09|21.17|21.09|21.17|21.09|21.16|21.08|0
1621842310000|2021-05-24 07:45:10|21.16|21.08|21.16|21.08|21.17|21.09|21.16|21.08|50
1621842320000|2021-05-24 07:45:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1621842360000|2021-05-24 07:46:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|1
1621842370000|2021-05-24 07:46:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1621842460000|2021-05-24 07:47:40|||||||||51
1621842590000|2021-05-24 07:49:50|||||||||4
1621842600000|2021-05-24 07:50:00|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|0
1621842610000|2021-05-24 07:50:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1621842660000|2021-05-24 07:51:00|||||||||1
1621842690000|2021-05-24 07:51:30|||||||||1
1621842720000|2021-05-24 07:52:00|||||||||2
1621842730000|2021-05-24 07:52:10|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|15
1621842740000|2021-05-24 07:52:20|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|0
1621842750000|2021-05-24 07:52:30|21.21|21.13|21.21|21.13|21.22|21.14|21.21|21.13|0
1621842760000|2021-05-24 07:52:40|21.22|21.14|21.22|21.14|21.22|21.14|21.21|21.13|0
1621842770000|2021-05-24 07:52:50|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|0
1621842780000|2021-05-24 07:53:00|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|0
1621842790000|2021-05-24 07:53:10|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|0
1621842820000|2021-05-24 07:53:40|21.24|21.16|21.24|21.16|21.26|21.18|21.24|21.16|23
1621842830000|2021-05-24 07:53:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1621842880000|2021-05-24 07:54:40|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|0
1621842890000|2021-05-24 07:54:50|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|0
1621842900000|2021-05-24 07:55:00|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|0
1621842910000|2021-05-24 07:55:10|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|0
1621842920000|2021-05-24 07:55:20|21.21|21.13|21.21|21.13|21.22|21.14|21.21|21.13|0
1621842970000|2021-05-24 07:56:10|||||||||1
1621843030000|2021-05-24 07:57:10|||||||||1
1621843050000|2021-05-24 07:57:30|21.17|21.09|21.17|21.09|21.19|21.11|21.17|21.09|10
1621843060000|2021-05-24 07:57:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1621843070000|2021-05-24 07:57:50|||||||||1
1621843110000|2021-05-24 07:58:30|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|0
1621843220000|2021-05-24 08:00:20|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|144
1621843230000|2021-05-24 08:00:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1621843260000|2021-05-24 08:01:00|||||||||1
1621843280000|2021-05-24 08:01:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|149
1621843450000|2021-05-24 08:04:10|||||||||1
1621843480000|2021-05-24 08:04:40|||||||||1
1621843500000|2021-05-24 08:05:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|4
1621843510000|2021-05-24 08:05:10|21.25|21.17|21.22|21.14|21.27|21.19|21.22|21.14|3
1621843600000|2021-05-24 08:06:40|||||||||1
1621843640000|2021-05-24 08:07:20|||||||||1
1621843660000|2021-05-24 08:07:40|||||||||1
1621843700000|2021-05-24 08:08:20|||||||||1
1621843740000|2021-05-24 08:09:00|||||||||1
1621843750000|2021-05-24 08:09:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|25
1621843760000|2021-05-24 08:09:20|21.22|21.14|21.17|21.09|21.22|21.14|21.17|21.09|9
1621843820000|2021-05-24 08:10:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1621843830000|2021-05-24 08:10:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|6
1621843870000|2021-05-24 08:11:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|18
1621843990000|2021-05-24 08:13:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1621844030000|2021-05-24 08:13:50|21.18|21.1|21.22|21.14|21.22|21.14|21.18|21.1|2
1621844060000|2021-05-24 08:14:20|||||||||1
1621844100000|2021-05-24 08:15:00|||||||||1
1621844120000|2021-05-24 08:15:20|||||||||1
1621844140000|2021-05-24 08:15:40|||||||||1
1621844170000|2021-05-24 08:16:10|||||||||1
1621844200000|2021-05-24 08:16:40|||||||||1
1621844220000|2021-05-24 08:17:00|||||||||1
1621844240000|2021-05-24 08:17:20|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|1
1621844250000|2021-05-24 08:17:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1621844290000|2021-05-24 08:18:10|||||||||1
1621844310000|2021-05-24 08:18:30|||||||||1
1621844330000|2021-05-24 08:18:50|||||||||1
1621844340000|2021-05-24 08:19:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1621844360000|2021-05-24 08:19:20|||||||||1
1621844390000|2021-05-24 08:19:50|||||||||1
1621844400000|2021-05-24 08:20:00|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|0
1621844410000|2021-05-24 08:20:10|||||||||1
1621844440000|2021-05-24 08:20:40|||||||||1
1621844460000|2021-05-24 08:21:00|||||||||1
1621844480000|2021-05-24 08:21:20|21.29|21.21|21.29|21.21|21.31|21.23|21.29|21.21|7
1621844490000|2021-05-24 08:21:30|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|1
1621844500000|2021-05-24 08:21:40|21.31|21.23|21.27|21.19|21.31|21.23|21.27|21.19|1
1621844510000|2021-05-24 08:21:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1621844520000|2021-05-24 08:22:00|21.27|21.19|21.29|21.21|21.31|21.23|21.27|21.19|1
1621844540000|2021-05-24 08:22:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1621844640000|2021-05-24 08:24:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|15
1621844670000|2021-05-24 08:24:30|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|2
1621844720000|2021-05-24 08:25:20|21.23|21.15|21.26|21.18|21.27|21.19|21.23|21.15|1
1621844730000|2021-05-24 08:25:30|21.27|21.19|21.27|21.19|21.27|21.19|21.26|21.18|0
1621844750000|2021-05-24 08:25:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1621844760000|2021-05-24 08:26:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|7
1621844930000|2021-05-24 08:28:50|||||||||1
1621844980000|2021-05-24 08:29:40|||||||||1
1621845010000|2021-05-24 08:30:10|||||||||9
1621845020000|2021-05-24 08:30:20|||||||||1
1621845030000|2021-05-24 08:30:30|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|44
1621845070000|2021-05-24 08:31:10|||||||||50
1621845120000|2021-05-24 08:32:00|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|0
1621845220000|2021-05-24 08:33:40|||||||||1
1621845250000|2021-05-24 08:34:10|||||||||1
1621845290000|2021-05-24 08:34:50|||||||||1
1621845320000|2021-05-24 08:35:20|21.29|21.21|21.27|21.19|21.31|21.23|21.27|21.19|3
1621845340000|2021-05-24 08:35:40|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|1
1621845360000|2021-05-24 08:36:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1621845370000|2021-05-24 08:36:10|21.31|21.23|21.31|21.23|21.32|21.24|21.31|21.23|0
1621845380000|2021-05-24 08:36:20|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1621845400000|2021-05-24 08:36:40|||||||||1
1621845420000|2021-05-24 08:37:00|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1621845430000|2021-05-24 08:37:10|||||||||1
1621845460000|2021-05-24 08:37:40|||||||||1
1621845470000|2021-05-24 08:37:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1621845480000|2021-05-24 08:38:00|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|0
1621845490000|2021-05-24 08:38:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|1
1621845500000|2021-05-24 08:38:20|||||||||5
1621845520000|2021-05-24 08:38:40|||||||||1
1621845550000|2021-05-24 08:39:10|||||||||1
1621845580000|2021-05-24 08:39:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|63
1621845720000|2021-05-24 08:42:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1621845750000|2021-05-24 08:42:30|||||||||1
1621845760000|2021-05-24 08:42:40|21.27|21.19|21.27|21.19|21.27|21.19|21.26|21.18|0
1621845770000|2021-05-24 08:42:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|71
1621845780000|2021-05-24 08:43:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|20
1621845790000|2021-05-24 08:43:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1621845800000|2021-05-24 08:43:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|5
1621845810000|2021-05-24 08:43:30|||||||||1
1621845860000|2021-05-24 08:44:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|23
1621845870000|2021-05-24 08:44:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1621845970000|2021-05-24 08:46:10|21.28|21.2|21.3|21.22|21.32|21.24|21.28|21.2|21
1621846000000|2021-05-24 08:46:40|21.28|21.2|21.28|21.2|21.3|21.22|21.28|21.2|0
1621846010000|2021-05-24 08:46:50|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|0
1621846040000|2021-05-24 08:47:20|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|0
1621846050000|2021-05-24 08:47:30|21.3|21.22|21.3|21.22|21.32|21.24|21.3|21.22|1
1621846070000|2021-05-24 08:47:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1621846080000|2021-05-24 08:48:00|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|0
1621846090000|2021-05-24 08:48:10|21.33|21.25|21.33|21.25|21.37|21.29|21.32|21.24|17
1621846100000|2021-05-24 08:48:20|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|0
1621846110000|2021-05-24 08:48:30|21.32|21.24|21.32|21.24|21.33|21.25|21.32|21.24|0
1621846180000|2021-05-24 08:49:40|||||||||1
1621846210000|2021-05-24 08:50:10|||||||||1
1621846230000|2021-05-24 08:50:30|||||||||1
1621846240000|2021-05-24 08:50:40|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|0
1621846250000|2021-05-24 08:50:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|1
1621846260000|2021-05-24 08:51:00|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|1
1621846270000|2021-05-24 08:51:10|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1621846280000|2021-05-24 08:51:20|21.33|21.25|21.33|21.25|21.33|21.25|21.32|21.24|0
1621846290000|2021-05-24 08:51:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1621846300000|2021-05-24 08:51:40|||||||||1
1621846310000|2021-05-24 08:51:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1621846320000|2021-05-24 08:52:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1621846330000|2021-05-24 08:52:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1621846340000|2021-05-24 08:52:20|||||||||2
1621846370000|2021-05-24 08:52:50|||||||||1
1621846430000|2021-05-24 08:53:50|||||||||1
1621846440000|2021-05-24 08:54:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1621846450000|2021-05-24 08:54:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1621846470000|2021-05-24 08:54:30|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|12
1621846480000|2021-05-24 08:54:40|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|0
1621846570000|2021-05-24 08:56:10|||||||||5
1621846610000|2021-05-24 08:56:50|||||||||1
1621846630000|2021-05-24 08:57:10|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1621846680000|2021-05-24 08:58:00|||||||||1
1621846700000|2021-05-24 08:58:20|||||||||1
1621846720000|2021-05-24 08:58:40|||||||||1
1621846740000|2021-05-24 08:59:00|||||||||1
1621846750000|2021-05-24 08:59:10|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|2
1621846770000|2021-05-24 08:59:30|21.36|21.28|21.32|21.24|21.36|21.28|21.32|21.24|1
1621846780000|2021-05-24 08:59:40|21.34|21.26|21.34|21.26|21.37|21.29|21.34|21.26|3
1621846790000|2021-05-24 08:59:50|21.35|21.27|21.34|21.26|21.37|21.29|21.34|21.26|2
1621846800000|2021-05-24 09:00:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1621846810000|2021-05-24 09:00:10|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|0
1621846820000|2021-05-24 09:00:20|21.34|21.26|21.34|21.26|21.34|21.26|21.32|21.24|0
1621846830000|2021-05-24 09:00:30|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|1
1621846850000|2021-05-24 09:00:50|21.32|21.24|21.34|21.26|21.35|21.27|21.32|21.24|4
1621846860000|2021-05-24 09:01:00|21.32|21.24|21.32|21.24|21.34|21.26|21.32|21.24|0
1621846890000|2021-05-24 09:01:30|||||||||1
1621846970000|2021-05-24 09:02:50|||||||||1
1621846990000|2021-05-24 09:03:10|||||||||1
1621847020000|2021-05-24 09:03:40|||||||||1
1621847040000|2021-05-24 09:04:00|||||||||1
1621847060000|2021-05-24 09:04:20|||||||||1
1621847090000|2021-05-24 09:04:50|21.34|21.26|21.32|21.24|21.36|21.28|21.32|21.24|3
1621847110000|2021-05-24 09:05:10|||||||||1
1621847140000|2021-05-24 09:05:40|21.34|21.26|21.34|21.26|21.36|21.28|21.34|21.26|8
1621847150000|2021-05-24 09:05:50|21.36|21.28|21.34|21.26|21.36|21.28|21.32|21.24|1
1621847160000|2021-05-24 09:06:00|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|0
1621847170000|2021-05-24 09:06:10|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|2
1621847180000|2021-05-24 09:06:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1621847210000|2021-05-24 09:06:50|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|3
1621847220000|2021-05-24 09:07:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1621847230000|2021-05-24 09:07:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1621847320000|2021-05-24 09:08:40|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|1
1621847340000|2021-05-24 09:09:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1621847370000|2021-05-24 09:09:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1621847380000|2021-05-24 09:09:40|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|1
1621847410000|2021-05-24 09:10:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1621847470000|2021-05-24 09:11:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|3
1621847480000|2021-05-24 09:11:20|21.22|21.14|21.23|21.15|21.23|21.15|21.22|21.14|0
1621847620000|2021-05-24 09:13:40|||||||||1
1621847630000|2021-05-24 09:13:50|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|1
1621847640000|2021-05-24 09:14:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|4
1621847670000|2021-05-24 09:14:30|21.23|21.15|21.25|21.17|21.27|21.19|21.23|21.15|4
1621847740000|2021-05-24 09:15:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1621847810000|2021-05-24 09:16:50|||||||||2
1621847840000|2021-05-24 09:17:20|||||||||1
1621847900000|2021-05-24 09:18:20|||||||||1
1621847940000|2021-05-24 09:19:00|||||||||1
1621847960000|2021-05-24 09:19:20|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|1
1621848010000|2021-05-24 09:20:10|||||||||1
1621848020000|2021-05-24 09:20:20|||||||||45
1621848030000|2021-05-24 09:20:30|||||||||1
1621848060000|2021-05-24 09:21:00|||||||||1
1621848110000|2021-05-24 09:21:50|||||||||1
1621848130000|2021-05-24 09:22:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|18
1621848140000|2021-05-24 09:22:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|1
1621848280000|2021-05-24 09:24:40|||||||||1
1621848290000|2021-05-24 09:24:50|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|20
1621848300000|2021-05-24 09:25:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|96
1621848460000|2021-05-24 09:27:40|||||||||1
1621848480000|2021-05-24 09:28:00|||||||||1
1621848510000|2021-05-24 09:28:30|||||||||1
1621848540000|2021-05-24 09:29:00|21.31|21.23|21.31|21.23|21.32|21.24|21.31|21.23|40
1621848570000|2021-05-24 09:29:30|||||||||2
1621848580000|2021-05-24 09:29:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|2
1621848590000|2021-05-24 09:29:50|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|3
1621848600000|2021-05-24 09:30:00|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|0
1621848610000|2021-05-24 09:30:10|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|75
1621848620000|2021-05-24 09:30:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1621848630000|2021-05-24 09:30:30|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1621848660000|2021-05-24 09:31:00|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|0
1621848700000|2021-05-24 09:31:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1621848720000|2021-05-24 09:32:00|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|0
1621848750000|2021-05-24 09:32:30|||||||||42
1621848760000|2021-05-24 09:32:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|12
1621848770000|2021-05-24 09:32:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1621848820000|2021-05-24 09:33:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|15
1621848850000|2021-05-24 09:34:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1621848880000|2021-05-24 09:34:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1621849250000|2021-05-24 09:40:50|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|107
1621849290000|2021-05-24 09:41:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1621849300000|2021-05-24 09:41:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1621849310000|2021-05-24 09:41:50|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|0
1621849320000|2021-05-24 09:42:00|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1621849340000|2021-05-24 09:42:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1621849460000|2021-05-24 09:44:20|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1621849470000|2021-05-24 09:44:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1621849490000|2021-05-24 09:44:50|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1621849500000|2021-05-24 09:45:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1621849920000|2021-05-24 09:52:00|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|0
1621849950000|2021-05-24 09:52:30|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|1
1621849990000|2021-05-24 09:53:10|||||||||1
1621850000000|2021-05-24 09:53:20|||||||||1
1621850010000|2021-05-24 09:53:30|||||||||1
1621850020000|2021-05-24 09:53:40|||||||||1
1621850040000|2021-05-24 09:54:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|95
1621850260000|2021-05-24 09:57:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|103
1621850280000|2021-05-24 09:58:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1621850290000|2021-05-24 09:58:10|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|0
1621850580000|2021-05-24 10:03:00|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|12
1621850730000|2021-05-24 10:05:30|||||||||57
1621851290000|2021-05-24 10:14:50|||||||||100
1621851330000|2021-05-24 10:15:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|8
1621851350000|2021-05-24 10:15:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|2
1621851480000|2021-05-24 10:18:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1621851760000|2021-05-24 10:22:40|21.29|21.21|21.26|21.18|21.29|21.21|21.26|21.18|277
1621852090000|2021-05-24 10:28:10|||||||||1
1621852100000|2021-05-24 10:28:20|||||||||2
1621852110000|2021-05-24 10:28:30|||||||||2
1621852130000|2021-05-24 10:28:50|||||||||2
1621852140000|2021-05-24 10:29:00|||||||||1
1621852160000|2021-05-24 10:29:20|||||||||2
1621852170000|2021-05-24 10:29:30|||||||||1
1621852190000|2021-05-24 10:29:50|||||||||1
1621852210000|2021-05-24 10:30:10|||||||||2
1621852220000|2021-05-24 10:30:20|||||||||2
1621852240000|2021-05-24 10:30:40|||||||||1
1621853380000|2021-05-24 10:49:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1621853400000|2021-05-24 10:50:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1621853460000|2021-05-24 10:51:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|12
1621853540000|2021-05-24 10:52:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|14
1621853560000|2021-05-24 10:52:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1621853600000|2021-05-24 10:53:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1621853650000|2021-05-24 10:54:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1621853660000|2021-05-24 10:54:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1621853710000|2021-05-24 10:55:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1621853720000|2021-05-24 10:55:20|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|0
1621853740000|2021-05-24 10:55:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|1
1621853750000|2021-05-24 10:55:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1621853770000|2021-05-24 10:56:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|1
1621853800000|2021-05-24 10:56:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1621853830000|2021-05-24 10:57:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1621853850000|2021-05-24 10:57:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1621853860000|2021-05-24 10:57:40|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1621853880000|2021-05-24 10:58:00|||||||||80
1621854010000|2021-05-24 11:00:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|53
1621854020000|2021-05-24 11:00:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|30
1621854050000|2021-05-24 11:00:50|||||||||5
1621854070000|2021-05-24 11:01:10|21.25|21.17|21.25|21.17|21.26|21.18|21.25|21.17|0
1621854120000|2021-05-24 11:02:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1621854140000|2021-05-24 11:02:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|20
1621854150000|2021-05-24 11:02:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1621854300000|2021-05-24 11:05:00|||||||||37
1621854410000|2021-05-24 11:06:50|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|0
1621854510000|2021-05-24 11:08:30|||||||||12
1621854640000|2021-05-24 11:10:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1621854660000|2021-05-24 11:11:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1621854680000|2021-05-24 11:11:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1621854690000|2021-05-24 11:11:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1621854700000|2021-05-24 11:11:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1621854820000|2021-05-24 11:13:40|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|0
1621854950000|2021-05-24 11:15:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|100
1621855290000|2021-05-24 11:21:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|50
1621855330000|2021-05-24 11:22:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1621855350000|2021-05-24 11:22:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|62
1621855380000|2021-05-24 11:23:00|||||||||15
1621855420000|2021-05-24 11:23:40|||||||||3
1621855460000|2021-05-24 11:24:20|||||||||3
1621855470000|2021-05-24 11:24:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|8
1621855630000|2021-05-24 11:27:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1621855720000|2021-05-24 11:28:40|||||||||1
1621855820000|2021-05-24 11:30:20|||||||||2
1621855890000|2021-05-24 11:31:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|2
1621855920000|2021-05-24 11:32:00|||||||||2
1621855950000|2021-05-24 11:32:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|2
1621855960000|2021-05-24 11:32:40|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|0
1621855970000|2021-05-24 11:32:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1621855990000|2021-05-24 11:33:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|5
1621856020000|2021-05-24 11:33:40|||||||||3
1621856310000|2021-05-24 11:38:30|||||||||2
1621856350000|2021-05-24 11:39:10|||||||||1
1621856400000|2021-05-24 11:40:00|||||||||2
1621856500000|2021-05-24 11:41:40|||||||||2
1621856690000|2021-05-24 11:44:50|||||||||3
1621856980000|2021-05-24 11:49:40|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|2
1621857050000|2021-05-24 11:50:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1621857060000|2021-05-24 11:51:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|29
1621857070000|2021-05-24 11:51:10|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|0
1621857150000|2021-05-24 11:52:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1621857190000|2021-05-24 11:53:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|2
1621857210000|2021-05-24 11:53:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1621857250000|2021-05-24 11:54:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1621857280000|2021-05-24 11:54:40|21.28|21.2|21.28|21.2|21.28|21.2|21.26|21.18|0
1621857300000|2021-05-24 11:55:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1621857320000|2021-05-24 11:55:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1621857370000|2021-05-24 11:56:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1621857380000|2021-05-24 11:56:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|11
1621857500000|2021-05-24 11:58:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1621857510000|2021-05-24 11:58:30|||||||||18
1621857530000|2021-05-24 11:58:50|||||||||100
1621857750000|2021-05-24 12:02:30|||||||||9
1621857800000|2021-05-24 12:03:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|1
1621857810000|2021-05-24 12:03:30|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1621857820000|2021-05-24 12:03:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1621857840000|2021-05-24 12:04:00|21.24|21.16|21.24|21.16|21.24|21.16|21.23|21.15|0
1621857850000|2021-05-24 12:04:10|21.23|21.15|21.23|21.15|21.24|21.16|21.23|21.15|0
1621857860000|2021-05-24 12:04:20|21.24|21.16|21.24|21.16|21.24|21.16|21.23|21.15|0
1621857870000|2021-05-24 12:04:30|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1621857930000|2021-05-24 12:05:30|||||||||16
1621857990000|2021-05-24 12:06:30|||||||||1
1621858130000|2021-05-24 12:08:50|||||||||36
1621858150000|2021-05-24 12:09:10|||||||||8
1621858440000|2021-05-24 12:14:00|21.23|21.15|21.26|21.18|21.26|21.18|21.23|21.15|45
1621858500000|2021-05-24 12:15:00|||||||||9
1621858520000|2021-05-24 12:15:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|104
1621858530000|2021-05-24 12:15:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|35
1621858620000|2021-05-24 12:17:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|2
1621858630000|2021-05-24 12:17:10|21.3|21.22|21.28|21.2|21.31|21.23|21.28|21.2|14
1621858640000|2021-05-24 12:17:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1621858650000|2021-05-24 12:17:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1621859180000|2021-05-24 12:26:20|||||||||3
1621859490000|2021-05-24 12:31:30|21.22|21.14|21.23|21.15|21.23|21.15|21.22|21.14|21
1621859500000|2021-05-24 12:31:40|21.22|21.14|21.23|21.15|21.23|21.15|21.22|21.14|0
1621859520000|2021-05-24 12:32:00|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1621859530000|2021-05-24 12:32:10|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|10
1621859670000|2021-05-24 12:34:30|||||||||2
1621859700000|2021-05-24 12:35:00|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|11
1621859710000|2021-05-24 12:35:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1621859810000|2021-05-24 12:36:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1621859820000|2021-05-24 12:37:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1621859920000|2021-05-24 12:38:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1621859930000|2021-05-24 12:38:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1621859950000|2021-05-24 12:39:10|21.21|21.13|21.21|21.13|21.21|21.13|21.19|21.11|0
1621859960000|2021-05-24 12:39:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1621860010000|2021-05-24 12:40:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1621860050000|2021-05-24 12:40:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|8
1621860060000|2021-05-24 12:41:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1621860130000|2021-05-24 12:42:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|5
1621860210000|2021-05-24 12:43:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1621860240000|2021-05-24 12:44:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|5
1621861080000|2021-05-24 12:58:00|||||||||40
1621861200000|2021-05-24 13:00:00|||||||||8
1621861210000|2021-05-24 13:00:10|21.09|21.01|21.08|21|21.09|21.01|21.08|21|71
1621861220000|2021-05-24 13:00:20|||||||||1
1621861240000|2021-05-24 13:00:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|12
1621861250000|2021-05-24 13:00:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1621861290000|2021-05-24 13:01:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1621861300000|2021-05-24 13:01:40|21.08|21|21.08|21|21.08|21|21.08|21|0
1621861330000|2021-05-24 13:02:10|21.06|20.98|21.06|20.98|21.06|20.98|21.04|20.96|12
1621861340000|2021-05-24 13:02:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1621861350000|2021-05-24 13:02:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1621861380000|2021-05-24 13:03:00|21.08|21|21.08|21|21.08|21|21.08|21|0
1621861390000|2021-05-24 13:03:10|||||||||8
1621861410000|2021-05-24 13:03:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|1
1621861420000|2021-05-24 13:03:40|21.08|21|21.06|20.98|21.08|21|21.06|20.98|4
1621861430000|2021-05-24 13:03:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1621861650000|2021-05-24 13:07:30|21.06|20.98|21.04|20.96|21.08|21|21.04|20.96|144
1621861660000|2021-05-24 13:07:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|2
1621861670000|2021-05-24 13:07:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1621861680000|2021-05-24 13:08:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1621861700000|2021-05-24 13:08:20|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|55
1621861770000|2021-05-24 13:09:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|61
1621861800000|2021-05-24 13:10:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1621861860000|2021-05-24 13:11:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1621862040000|2021-05-24 13:14:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1621862060000|2021-05-24 13:14:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1621862080000|2021-05-24 13:14:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1621862090000|2021-05-24 13:14:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1621862120000|2021-05-24 13:15:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1621862130000|2021-05-24 13:15:30|21.04|20.96|21.04|20.96|21.05|20.97|21.04|20.96|3
1621862170000|2021-05-24 13:16:10|21.03|20.95|21.04|20.96|21.04|20.96|21.01|20.93|105
1621862210000|2021-05-24 13:16:50|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1621862220000|2021-05-24 13:17:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|5
1621862320000|2021-05-24 13:18:40|21.06|20.98|21.08|21|21.08|21|21.06|20.98|19
1621862470000|2021-05-24 13:21:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|17
1621862490000|2021-05-24 13:21:30|21.08|21|21.08|21|21.08|21|21.08|21|0
1621862500000|2021-05-24 13:21:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1621862520000|2021-05-24 13:22:00|21.08|21|21.08|21|21.08|21|21.08|21|0
1621862680000|2021-05-24 13:24:40|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|1
1621862690000|2021-05-24 13:24:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1621862740000|2021-05-24 13:25:40|21.08|21|21.08|21|21.08|21|21.08|21|0
1621862760000|2021-05-24 13:26:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|9
1621862790000|2021-05-24 13:26:30|21.08|21|21.08|21|21.08|21|21.08|21|0
1621862850000|2021-05-24 13:27:30|||||||||19
1621863000000|2021-05-24 13:30:00|21.06|20.98|21.06|20.98|21.06|20.98|21.05|20.97|11
1621863010000|2021-05-24 13:30:10|21.08|21|21.08|21|21.08|21|21.08|21|0
1621863020000|2021-05-24 13:30:20|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1621863040000|2021-05-24 13:30:40|21.09|21.01|21.08|21|21.09|21.01|21.08|21|0
1621863070000|2021-05-24 13:31:10|||||||||6
1621863100000|2021-05-24 13:31:40|21.06|20.98|21.06|20.98|21.06|20.98|21.05|20.97|8
1621863110000|2021-05-24 13:31:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1621863120000|2021-05-24 13:32:00|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1621863130000|2021-05-24 13:32:10|21.03|20.95|21.03|20.95|21.04|20.96|21.03|20.95|0
1621863160000|2021-05-24 13:32:40|21|20.92|21|20.92|21|20.92|21|20.92|92
1621863170000|2021-05-24 13:32:50|21.01|20.93|21.04|20.96|21.04|20.96|21.01|20.93|45
1621863180000|2021-05-24 13:33:00|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1621863190000|2021-05-24 13:33:10|21.01|20.93|21|20.92|21.01|20.93|21|20.92|15
1621863220000|2021-05-24 13:33:40|||||||||1
1621863230000|2021-05-24 13:33:50|21.01|20.93|21|20.92|21.01|20.93|21|20.92|3
1621863250000|2021-05-24 13:34:10|21.01|20.93|21.03|20.95|21.05|20.97|21|20.92|15
1621863260000|2021-05-24 13:34:20|21.02|20.94|21.03|20.95|21.05|20.97|21|20.92|2
1621863270000|2021-05-24 13:34:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1621863280000|2021-05-24 13:34:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1621863290000|2021-05-24 13:34:50|||||||||11
1621863340000|2021-05-24 13:35:40|||||||||6
1621863350000|2021-05-24 13:35:50|||||||||19
1621863360000|2021-05-24 13:36:00|21.01|20.93|21|20.92|21.01|20.93|21|20.92|0
1621863380000|2021-05-24 13:36:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1621863390000|2021-05-24 13:36:30|21|20.92|21.01|20.93|21.01|20.93|21|20.92|0
1621863400000|2021-05-24 13:36:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1621863480000|2021-05-24 13:38:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|8
1621863490000|2021-05-24 13:38:10|21|20.92|21|20.92|21|20.92|21|20.92|0
1621863500000|2021-05-24 13:38:20|||||||||25
1621863520000|2021-05-24 13:38:40|20.98|20.9|21|20.92|21|20.92|20.98|20.9|0
1621863580000|2021-05-24 13:39:40|20.98|20.9|21|20.92|21|20.92|20.98|20.9|0
1621863600000|2021-05-24 13:40:00|20.98|20.9|20.98|20.9|21|20.92|20.98|20.9|0
1621863610000|2021-05-24 13:40:10|21|20.92|21|20.92|21|20.92|20.96|20.88|19
1621863620000|2021-05-24 13:40:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|30
1621863630000|2021-05-24 13:40:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1621863640000|2021-05-24 13:40:40|||||||||2
1621863720000|2021-05-24 13:42:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1621863750000|2021-05-24 13:42:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|50
1621863790000|2021-05-24 13:43:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|119
1621863800000|2021-05-24 13:43:20|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|21
1621863810000|2021-05-24 13:43:30|||||||||63
1621863820000|2021-05-24 13:43:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|35
1621863830000|2021-05-24 13:43:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|2
1621863840000|2021-05-24 13:44:00|20.9|20.82|20.89|20.81|20.91|20.83|20.89|20.81|30
1621863850000|2021-05-24 13:44:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1621863900000|2021-05-24 13:45:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1621863930000|2021-05-24 13:45:30|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|0
1621863940000|2021-05-24 13:45:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1621863970000|2021-05-24 13:46:10|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|0
1621864160000|2021-05-24 13:49:20|||||||||1
1621864180000|2021-05-24 13:49:40|||||||||2
1621864210000|2021-05-24 13:50:10|||||||||3
1621864230000|2021-05-24 13:50:30|||||||||1
1621864260000|2021-05-24 13:51:00|||||||||40
1621864350000|2021-05-24 13:52:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|7
1621864360000|2021-05-24 13:52:40|||||||||1
1621864450000|2021-05-24 13:54:10|||||||||7
1621864480000|2021-05-24 13:54:40|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|34
1621864540000|2021-05-24 13:55:40|20.84|20.76|20.84|20.76|20.86|20.78|20.84|20.76|0
1621864550000|2021-05-24 13:55:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1621864630000|2021-05-24 13:57:10|20.84|20.76|20.84|20.76|20.86|20.78|20.84|20.76|0
1621864640000|2021-05-24 13:57:20|20.86|20.78|20.86|20.78|20.86|20.78|20.84|20.76|0
1621864650000|2021-05-24 13:57:30|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|8
1621864810000|2021-05-24 14:00:10|||||||||7
1621864840000|2021-05-24 14:00:40|20.82|20.74|20.81|20.73|20.83|20.75|20.81|20.73|1
1621864910000|2021-05-24 14:01:50|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|2
1621864960000|2021-05-24 14:02:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|10
1621864970000|2021-05-24 14:02:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1621864990000|2021-05-24 14:03:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|2
1621865010000|2021-05-24 14:03:30|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|0
1621865020000|2021-05-24 14:03:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1621865030000|2021-05-24 14:03:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1621865060000|2021-05-24 14:04:20|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|5
1621865070000|2021-05-24 14:04:30|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1621865080000|2021-05-24 14:04:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1621865090000|2021-05-24 14:04:50|||||||||19
1621865120000|2021-05-24 14:05:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|24
1621865130000|2021-05-24 14:05:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1621865150000|2021-05-24 14:05:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1621865160000|2021-05-24 14:06:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1621865230000|2021-05-24 14:07:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|9
1621865300000|2021-05-24 14:08:20|||||||||8
1621865310000|2021-05-24 14:08:30|20.78|20.7|20.81|20.73|20.81|20.73|20.78|20.7|30
1621865320000|2021-05-24 14:08:40|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|0
1621865330000|2021-05-24 14:08:50|20.8|20.72|20.79|20.71|20.8|20.72|20.78|20.7|1
1621865340000|2021-05-24 14:09:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|11
1621865350000|2021-05-24 14:09:10|||||||||11
1621865360000|2021-05-24 14:09:20|||||||||1
1621865370000|2021-05-24 14:09:30|||||||||1
1621865390000|2021-05-24 14:09:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|1
1621865400000|2021-05-24 14:10:00|20.76|20.68|20.76|20.68|20.77|20.69|20.76|20.68|9
1621865420000|2021-05-24 14:10:20|20.77|20.69|20.77|20.69|20.77|20.69|20.76|20.68|0
1621865430000|2021-05-24 14:10:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|11
1621865440000|2021-05-24 14:10:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|10
1621865450000|2021-05-24 14:10:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|6
1621865460000|2021-05-24 14:11:00|||||||||1
1621865480000|2021-05-24 14:11:20|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1621865500000|2021-05-24 14:11:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1621865510000|2021-05-24 14:11:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1621865520000|2021-05-24 14:12:00|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|0
1621865540000|2021-05-24 14:12:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1621865550000|2021-05-24 14:12:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1621865580000|2021-05-24 14:13:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1621865660000|2021-05-24 14:14:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|35
1621865670000|2021-05-24 14:14:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|79
1621865720000|2021-05-24 14:15:20|20.74|20.66|20.74|20.66|20.76|20.68|20.72|20.64|30
1621865730000|2021-05-24 14:15:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1621865750000|2021-05-24 14:15:50|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|20
1621865760000|2021-05-24 14:16:00|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|14
1621865810000|2021-05-24 14:16:50|||||||||2
1621865850000|2021-05-24 14:17:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1621865860000|2021-05-24 14:17:40|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|76
1621865870000|2021-05-24 14:17:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1621865910000|2021-05-24 14:18:30|||||||||10
1621866010000|2021-05-24 14:20:10|||||||||11
1621866100000|2021-05-24 14:21:40|||||||||3
1621866110000|2021-05-24 14:21:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|10
1621866120000|2021-05-24 14:22:00|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|6
1621866150000|2021-05-24 14:22:30|||||||||3
1621866200000|2021-05-24 14:23:20|20.73|20.65|20.73|20.65|20.73|20.65|20.72|20.64|0
1621866210000|2021-05-24 14:23:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1621866220000|2021-05-24 14:23:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1621866230000|2021-05-24 14:23:50|||||||||10
1621866240000|2021-05-24 14:24:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|10
1621866270000|2021-05-24 14:24:30|20.78|20.7|20.78|20.7|20.78|20.7|20.77|20.69|0
1621866280000|2021-05-24 14:24:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1621866290000|2021-05-24 14:24:50|||||||||3
1621866340000|2021-05-24 14:25:40|||||||||9
1621866350000|2021-05-24 14:25:50|||||||||3
1621866360000|2021-05-24 14:26:00|||||||||4
1621866380000|2021-05-24 14:26:20|||||||||54
1621866390000|2021-05-24 14:26:30|||||||||17
1621866400000|2021-05-24 14:26:40|20.81|20.73|20.79|20.71|20.82|20.74|20.79|20.71|36
1621866410000|2021-05-24 14:26:50|20.78|20.7|20.79|20.71|20.8|20.72|20.78|20.7|44
1621866420000|2021-05-24 14:27:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1621866450000|2021-05-24 14:27:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1621866470000|2021-05-24 14:27:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|3
1621866580000|2021-05-24 14:29:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1621866600000|2021-05-24 14:30:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1621866610000|2021-05-24 14:30:10|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|103
1621866630000|2021-05-24 14:30:30|||||||||5
1621866650000|2021-05-24 14:30:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|6
1621866660000|2021-05-24 14:31:00|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1621866670000|2021-05-24 14:31:10|20.75|20.67|20.75|20.67|20.77|20.69|20.75|20.67|0
1621866690000|2021-05-24 14:31:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1621866720000|2021-05-24 14:32:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1621866760000|2021-05-24 14:32:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1621866820000|2021-05-24 14:33:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1621866830000|2021-05-24 14:33:50|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1621866840000|2021-05-24 14:34:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1621866920000|2021-05-24 14:35:20|||||||||1
1621866940000|2021-05-24 14:35:40|||||||||60
1621867030000|2021-05-24 14:37:10|||||||||1
1621867040000|2021-05-24 14:37:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|24
1621867120000|2021-05-24 14:38:40|||||||||3
1621867140000|2021-05-24 14:39:00|||||||||3
1621867160000|2021-05-24 14:39:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1621867170000|2021-05-24 14:39:30|||||||||1
1621867220000|2021-05-24 14:40:20|||||||||50
1621867230000|2021-05-24 14:40:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|48
1621867340000|2021-05-24 14:42:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1621867370000|2021-05-24 14:42:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|30
1621867380000|2021-05-24 14:43:00|||||||||10
1621867390000|2021-05-24 14:43:10|||||||||1
1621867420000|2021-05-24 14:43:40|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|19
1621867470000|2021-05-24 14:44:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1621867510000|2021-05-24 14:45:10|20.73|20.65|20.69|20.61|20.73|20.65|20.69|20.61|59
1621867530000|2021-05-24 14:45:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1621867540000|2021-05-24 14:45:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1621867550000|2021-05-24 14:45:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1621867590000|2021-05-24 14:46:30|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|0
1621867610000|2021-05-24 14:46:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|2
1621867630000|2021-05-24 14:47:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1621867640000|2021-05-24 14:47:20|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1621867650000|2021-05-24 14:47:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1621867670000|2021-05-24 14:47:50|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|0
1621867680000|2021-05-24 14:48:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1621867860000|2021-05-24 14:51:00|20.68|20.6|20.68|20.6|20.69|20.61|20.68|20.6|0
1621867870000|2021-05-24 14:51:10|||||||||1
1621867910000|2021-05-24 14:51:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|12
1621867930000|2021-05-24 14:52:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|1
1621867940000|2021-05-24 14:52:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1621868000000|2021-05-24 14:53:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1621868030000|2021-05-24 14:53:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1621868060000|2021-05-24 14:54:20|||||||||1
1621868070000|2021-05-24 14:54:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1621868080000|2021-05-24 14:54:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|4
1621868090000|2021-05-24 14:54:50|||||||||3
1621868100000|2021-05-24 14:55:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1621868120000|2021-05-24 14:55:20|20.64|20.56|20.68|20.6|20.68|20.6|20.64|20.56|19
1621868130000|2021-05-24 14:55:30|20.66|20.58|20.68|20.6|20.68|20.6|20.64|20.56|34
1621868140000|2021-05-24 14:55:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1621868150000|2021-05-24 14:55:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1621868200000|2021-05-24 14:56:40|||||||||1
1621868210000|2021-05-24 14:56:50|||||||||101
1621868360000|2021-05-24 14:59:20|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|23
1621868370000|2021-05-24 14:59:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1621868380000|2021-05-24 14:59:40|20.71|20.63|20.71|20.63|20.73|20.65|20.71|20.63|82
1621868390000|2021-05-24 14:59:50|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|3
1621868400000|2021-05-24 15:00:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1621868420000|2021-05-24 15:00:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|23
1621868430000|2021-05-24 15:00:30|20.73|20.65|20.69|20.61|20.73|20.65|20.69|20.61|0
1621868460000|2021-05-24 15:01:00|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1621868470000|2021-05-24 15:01:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1621868480000|2021-05-24 15:01:20|||||||||3
1621868530000|2021-05-24 15:02:10|||||||||1
1621868540000|2021-05-24 15:02:20|||||||||5
1621868550000|2021-05-24 15:02:30|20.66|20.58|20.66|20.58|20.68|20.6|20.64|20.56|28
1621868560000|2021-05-24 15:02:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1621868570000|2021-05-24 15:02:50|||||||||1
1621868600000|2021-05-24 15:03:20|||||||||3
1621868630000|2021-05-24 15:03:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|2
1621868640000|2021-05-24 15:04:00|||||||||200
1621868650000|2021-05-24 15:04:10|||||||||5
1621868690000|2021-05-24 15:04:50|||||||||2
1621868700000|2021-05-24 15:05:00|||||||||4
1621868710000|2021-05-24 15:05:10|||||||||5
1621868740000|2021-05-24 15:05:40|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|0
1621868750000|2021-05-24 15:05:50|20.68|20.6|20.71|20.63|20.73|20.65|20.68|20.6|3
1621868760000|2021-05-24 15:06:00|20.69|20.61|20.71|20.63|20.73|20.65|20.69|20.61|0
1621868770000|2021-05-24 15:06:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|3
1621868830000|2021-05-24 15:07:10|||||||||4
1621868870000|2021-05-24 15:07:50|||||||||71
1621868890000|2021-05-24 15:08:10|||||||||5
1621868950000|2021-05-24 15:09:10|||||||||5
1621868960000|2021-05-24 15:09:20|||||||||98
1621869010000|2021-05-24 15:10:10|||||||||6
1621869030000|2021-05-24 15:10:30|||||||||21
1621869040000|2021-05-24 15:10:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|14
1621869160000|2021-05-24 15:12:40|||||||||1
1621869290000|2021-05-24 15:14:50|||||||||2
1621869310000|2021-05-24 15:15:10|||||||||11
1621869320000|2021-05-24 15:15:20|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|13
1621869340000|2021-05-24 15:15:40|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1621869350000|2021-05-24 15:15:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1621869360000|2021-05-24 15:16:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1621869370000|2021-05-24 15:16:10|||||||||6
1621869470000|2021-05-24 15:17:50|||||||||6
1621869500000|2021-05-24 15:18:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|5
1621869610000|2021-05-24 15:20:10|||||||||20
1621869770000|2021-05-24 15:22:50|||||||||7
1621869780000|2021-05-24 15:23:00|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|19
1621869860000|2021-05-24 15:24:20|||||||||7
1621869870000|2021-05-24 15:24:30|||||||||6
1621869880000|2021-05-24 15:24:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1621869890000|2021-05-24 15:24:50|||||||||8
1621869910000|2021-05-24 15:25:10|20.63|20.55|20.63|20.55|20.64|20.56|20.63|20.55|7
1621869920000|2021-05-24 15:25:20|||||||||8
1621869930000|2021-05-24 15:25:30|||||||||6
1621869950000|2021-05-24 15:25:50|||||||||20
1621869960000|2021-05-24 15:26:00|||||||||96
1621870070000|2021-05-24 15:27:50|20.59|20.51|20.59|20.51|20.59|20.51|20.58|20.5|4
1621870080000|2021-05-24 15:28:00|||||||||16
1621870090000|2021-05-24 15:28:10|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|0
1621870100000|2021-05-24 15:28:20|20.58|20.5|20.58|20.5|20.59|20.51|20.58|20.5|0
1621870110000|2021-05-24 15:28:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1621870120000|2021-05-24 15:28:40|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|15
1621870130000|2021-05-24 15:28:50|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|0
1621870140000|2021-05-24 15:29:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|21
1621870150000|2021-05-24 15:29:10|||||||||13
1621870160000|2021-05-24 15:29:20|||||||||65
1621870170000|2021-05-24 15:29:30|||||||||22
1621870180000|2021-05-24 15:29:40|||||||||43
1621870190000|2021-05-24 15:29:50|||||||||28
1621870200000|2021-05-24 15:30:00|||||||||142
1621870210000|2021-05-24 15:30:10|||||||||20
1621870220000|2021-05-24 15:30:20|||||||||14
1621870230000|2021-05-24 15:30:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|104
1621870240000|2021-05-24 15:30:40|||||||||12
1621870250000|2021-05-24 15:30:50|||||||||10
1621870290000|2021-05-24 15:31:30|||||||||50
1621870390000|2021-05-24 15:33:10|||||||||11
1621870640000|2021-05-24 15:37:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|90
1621870820000|2021-05-24 15:40:20|||||||||1
1621871210000|2021-05-24 15:46:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|16
1621871250000|2021-05-24 15:47:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|35
1621871320000|2021-05-24 15:48:40|||||||||2
1621871330000|2021-05-24 15:48:50|||||||||1
1621871340000|2021-05-24 15:49:00|||||||||1
1621871440000|2021-05-24 15:50:40|||||||||2
1621871660000|2021-05-24 15:54:20|||||||||1
1621871800000|2021-05-24 15:56:40|||||||||10
1621871950000|2021-05-24 15:59:10|||||||||16
1621871990000|2021-05-24 15:59:50|||||||||14
1621872060000|2021-05-24 16:01:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|1
1621872070000|2021-05-24 16:01:10|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1621872100000|2021-05-24 16:01:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1621872120000|2021-05-24 16:02:00|20.41|20.33|20.41|20.33|20.42|20.34|20.41|20.33|0
1621872130000|2021-05-24 16:02:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1621872140000|2021-05-24 16:02:20|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|1
1621872150000|2021-05-24 16:02:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|12
1621872180000|2021-05-24 16:03:00|20.46|20.38|20.46|20.38|20.46|20.38|20.44|20.36|0
1621872330000|2021-05-24 16:05:30|||||||||3
1621872560000|2021-05-24 16:09:20|||||||||6
1621872610000|2021-05-24 16:10:10|||||||||1
1621872760000|2021-05-24 16:12:40|||||||||20
1621872790000|2021-05-24 16:13:10|||||||||20
1621873040000|2021-05-24 16:17:20|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1621873570000|2021-05-24 16:26:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|44
1621873610000|2021-05-24 16:26:50|||||||||1
1621873650000|2021-05-24 16:27:30|||||||||8
1621873740000|2021-05-24 16:29:00|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|1
1621873750000|2021-05-24 16:29:10|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|9
1621873770000|2021-05-24 16:29:30|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|5
1621873780000|2021-05-24 16:29:40|20.51|20.43|20.51|20.43|20.53|20.45|20.51|20.43|0
1621873790000|2021-05-24 16:29:50|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|0
1621873800000|2021-05-24 16:30:00|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1621873920000|2021-05-24 16:32:00|||||||||10
1621873980000|2021-05-24 16:33:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621874000000|2021-05-24 16:33:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621874010000|2021-05-24 16:33:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621874020000|2021-05-24 16:33:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621874030000|2021-05-24 16:33:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|1
1621874050000|2021-05-24 16:34:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|50
1621874070000|2021-05-24 16:34:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621874120000|2021-05-24 16:35:20|||||||||4
1621874150000|2021-05-24 16:35:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621874160000|2021-05-24 16:36:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621874240000|2021-05-24 16:37:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621874250000|2021-05-24 16:37:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621874350000|2021-05-24 16:39:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621874370000|2021-05-24 16:39:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621874430000|2021-05-24 16:40:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621874440000|2021-05-24 16:40:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621874590000|2021-05-24 16:43:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621874630000|2021-05-24 16:43:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621874700000|2021-05-24 16:45:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621874710000|2021-05-24 16:45:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|2
1621874720000|2021-05-24 16:45:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|2
1621874730000|2021-05-24 16:45:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|2
1621874770000|2021-05-24 16:46:10|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1621875470000|2021-05-24 16:57:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1621875530000|2021-05-24 16:58:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621875540000|2021-05-24 16:59:00|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1621875570000|2021-05-24 16:59:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1621875590000|2021-05-24 16:59:50|20.46|20.38|20.46|20.38|20.46|20.38|20.44|20.36|0
1621875600000|2021-05-24 17:00:00|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1621875610000|2021-05-24 17:00:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1621875680000|2021-05-24 17:01:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|1
1621875690000|2021-05-24 17:01:30|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|1
1621875730000|2021-05-24 17:02:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1621875740000|2021-05-24 17:02:20|||||||||1
1621875750000|2021-05-24 17:02:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621876090000|2021-05-24 17:08:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|26
1621876110000|2021-05-24 17:08:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621876210000|2021-05-24 17:10:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621876260000|2021-05-24 17:11:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621876280000|2021-05-24 17:11:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621876380000|2021-05-24 17:13:00|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1621876500000|2021-05-24 17:15:00|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1621876510000|2021-05-24 17:15:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1621876530000|2021-05-24 17:15:30|20.51|20.43|20.51|20.43|20.51|20.43|20.49|20.41|0
1621876560000|2021-05-24 17:16:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1621876570000|2021-05-24 17:16:10|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1621876580000|2021-05-24 17:16:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621876600000|2021-05-24 17:16:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1621876620000|2021-05-24 17:17:00|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|0
1621876640000|2021-05-24 17:17:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621876650000|2021-05-24 17:17:30|20.51|20.43|20.48|20.4|20.51|20.43|20.48|20.4|0
1621876660000|2021-05-24 17:17:40|20.49|20.41|20.49|20.41|20.51|20.43|20.49|20.41|0
1621876670000|2021-05-24 17:17:50|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1621876680000|2021-05-24 17:18:00|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|0
1621876690000|2021-05-24 17:18:10|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1621876700000|2021-05-24 17:18:20|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1621876730000|2021-05-24 17:18:50|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1621876740000|2021-05-24 17:19:00|20.49|20.41|20.49|20.41|20.49|20.41|20.48|20.4|0
1621876750000|2021-05-24 17:19:10|20.48|20.4|20.48|20.4|20.49|20.41|20.48|20.4|0
1621876760000|2021-05-24 17:19:20|20.49|20.41|20.49|20.41|20.49|20.41|20.48|20.4|0
1621876770000|2021-05-24 17:19:30|20.48|20.4|20.48|20.4|20.49|20.41|20.48|20.4|0
1621876780000|2021-05-24 17:19:40|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1621876790000|2021-05-24 17:19:50|20.49|20.41|20.49|20.41|20.49|20.41|20.48|20.4|0
1621876800000|2021-05-24 17:20:00|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1621876810000|2021-05-24 17:20:10|20.48|20.4|20.48|20.4|20.49|20.41|20.48|20.4|0
1621876820000|2021-05-24 17:20:20|20.51|20.43|20.48|20.4|20.51|20.43|20.48|20.4|0
1621876840000|2021-05-24 17:20:40|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1621876850000|2021-05-24 17:20:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621876860000|2021-05-24 17:21:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621876950000|2021-05-24 17:22:30|20.5|20.42|20.5|20.42|20.5|20.42|20.48|20.4|18
1621876960000|2021-05-24 17:22:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621876980000|2021-05-24 17:23:00|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1621877010000|2021-05-24 17:23:30|20.5|20.42|20.46|20.38|20.5|20.42|20.46|20.38|2
1621877300000|2021-05-24 17:28:20|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|1
1621877670000|2021-05-24 17:34:30|||||||||6
1621877910000|2021-05-24 17:38:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621877920000|2021-05-24 17:38:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621878120000|2021-05-24 17:42:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621878150000|2021-05-24 17:42:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621878180000|2021-05-24 17:43:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|4
1621878200000|2021-05-24 17:43:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621878680000|2021-05-24 17:51:20|||||||||1
1621878710000|2021-05-24 17:51:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621878740000|2021-05-24 17:52:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621878850000|2021-05-24 17:54:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621878870000|2021-05-24 17:54:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621879400000|2021-05-24 18:03:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621879990000|2021-05-24 18:13:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621880010000|2021-05-24 18:13:30|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1621880040000|2021-05-24 18:14:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|6
1621880240000|2021-05-24 18:17:20|||||||||5
1621880650000|2021-05-24 18:24:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|14
1621880850000|2021-05-24 18:27:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1621881100000|2021-05-24 18:31:40|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1621881310000|2021-05-24 18:35:10|||||||||1
1621881690000|2021-05-24 18:41:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1621881700000|2021-05-24 18:41:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1621881720000|2021-05-24 18:42:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1621881900000|2021-05-24 18:45:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|1
1621881910000|2021-05-24 18:45:10|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1621881940000|2021-05-24 18:45:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1621881950000|2021-05-24 18:45:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1621881960000|2021-05-24 18:46:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1621882000000|2021-05-24 18:46:40|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1621882030000|2021-05-24 18:47:10|20.38|20.3|20.38|20.3|20.39|20.31|20.38|20.3|0
1621882370000|2021-05-24 18:52:50|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1621882490000|2021-05-24 18:54:50|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|13
1621882500000|2021-05-24 18:55:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|1
1621882650000|2021-05-24 18:57:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1621882670000|2021-05-24 18:57:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621882720000|2021-05-24 18:58:40|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1621882730000|2021-05-24 18:58:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621882750000|2021-05-24 18:59:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1621882810000|2021-05-24 19:00:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621882820000|2021-05-24 19:00:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1621883110000|2021-05-24 19:05:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621883120000|2021-05-24 19:05:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1621883140000|2021-05-24 19:05:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621883150000|2021-05-24 19:05:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1621883170000|2021-05-24 19:06:10|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1621883180000|2021-05-24 19:06:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1621883270000|2021-05-24 19:07:50|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1621883400000|2021-05-24 19:10:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1621883420000|2021-05-24 19:10:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1621883430000|2021-05-24 19:10:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1621883480000|2021-05-24 19:11:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1621883580000|2021-05-24 19:13:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1621883620000|2021-05-24 19:13:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1621883690000|2021-05-24 19:14:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|1
1621883720000|2021-05-24 19:15:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1621883730000|2021-05-24 19:15:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1621883910000|2021-05-24 19:18:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1621883920000|2021-05-24 19:18:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1621884000000|2021-05-24 19:20:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1621884020000|2021-05-24 19:20:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1621884410000|2021-05-24 19:26:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1621884440000|2021-05-24 19:27:20|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1621884510000|2021-05-24 19:28:30|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1621884540000|2021-05-24 19:29:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621884600000|2021-05-24 19:30:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621884760000|2021-05-24 19:32:40|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1621884870000|2021-05-24 19:34:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|4
1621884950000|2021-05-24 19:35:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621884970000|2021-05-24 19:36:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621885200000|2021-05-24 19:40:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621885210000|2021-05-24 19:40:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621885510000|2021-05-24 19:45:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621885520000|2021-05-24 19:45:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621885600000|2021-05-24 19:46:40|||||||||2
1621885670000|2021-05-24 19:47:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621885680000|2021-05-24 19:48:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621885810000|2021-05-24 19:50:10|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1621886080000|2021-05-24 19:54:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621886090000|2021-05-24 19:54:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621886130000|2021-05-24 19:55:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|6
1621886150000|2021-05-24 19:55:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621886220000|2021-05-24 19:57:00|||||||||2
1621886260000|2021-05-24 19:57:40|||||||||3
1621886280000|2021-05-24 19:58:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|6
1621886290000|2021-05-24 19:58:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621886300000|2021-05-24 19:58:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1621886330000|2021-05-24 19:58:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621886340000|2021-05-24 19:59:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|9
1621886370000|2021-05-24 19:59:30|20.6|20.35|20.49|20.41|20.6|20.46|20.49|20.35|10
1621886380000|2021-05-24 19:59:40|20.58|20.33|20.6|20.35|20.6|20.35|20.58|20.33|0
1621901700000|2021-05-25 00:15:00|20.76|20.46|20.75|20.45|20.76|20.46|20.75|20.45|0
1621901710000|2021-05-25 00:15:10|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1621901760000|2021-05-25 00:16:00|20.75|20.45|20.72|20.42|20.75|20.45|20.72|20.42|0
1621901810000|2021-05-25 00:16:50|20.74|20.44|20.74|20.44|20.76|20.46|20.74|20.44|0
1621901830000|2021-05-25 00:17:10|20.76|20.46|20.74|20.44|20.76|20.46|20.74|20.44|0
1621901840000|2021-05-25 00:17:20|20.76|20.46|20.76|20.46|20.76|20.46|20.74|20.44|0
1621901930000|2021-05-25 00:18:50|20.74|20.44|20.74|20.44|20.76|20.46|20.74|20.44|0
1621901950000|2021-05-25 00:19:10|20.76|20.46|20.74|20.44|20.76|20.46|20.74|20.44|0
1621901960000|2021-05-25 00:19:20|20.76|20.46|20.76|20.46|20.76|20.46|20.74|20.44|0
1621901970000|2021-05-25 00:19:30|20.74|20.44|20.76|20.46|20.76|20.46|20.74|20.44|0
1621901980000|2021-05-25 00:19:40|20.74|20.44|20.76|20.46|20.76|20.46|20.74|20.44|0
1621901990000|2021-05-25 00:19:50|20.74|20.44|20.72|20.42|20.74|20.44|20.72|20.42|0
1621902010000|2021-05-25 00:20:10|20.71|20.46|20.71|20.46|20.71|20.46|20.71|20.46|0
1621902020000|2021-05-25 00:20:20|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|0
1621902030000|2021-05-25 00:20:30|20.71|20.46|20.72|20.42|20.72|20.46|20.71|20.42|0
1621902040000|2021-05-25 00:20:40|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1621902050000|2021-05-25 00:20:50|20.72|20.46|20.72|20.42|20.72|20.46|20.72|20.42|0
1621902070000|2021-05-25 00:21:10|20.71|20.46|20.71|20.46|20.71|20.46|20.71|20.46|0
1621902080000|2021-05-25 00:21:20|20.76||20.76||20.76||20.71||0
1621902090000|2021-05-25 00:21:30|20.71||20.71||20.71||20.71||0
1621902120000|2021-05-25 00:22:00|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|0
1621902150000|2021-05-25 00:22:30|20.71|20.46|20.71|20.46|20.71|20.46|20.71|20.46|0
1621902220000|2021-05-25 00:23:40|20.76||20.76||20.76||20.76||0
1621902360000|2021-05-25 00:26:00|20.78|20.51|20.78|20.53|20.78|20.53|20.78|20.51|0
1621902370000|2021-05-25 00:26:10|20.8|20.55|20.81|20.51|20.85|20.55|20.8|20.51|0
1621902380000|2021-05-25 00:26:20|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1621902390000|2021-05-25 00:26:30|20.81|20.51|20.81|20.51|20.81|20.55|20.8|20.51|0
1621902400000|2021-05-25 00:26:40|20.8|20.55|20.81|20.51|20.81|20.55|20.8|20.51|0
1621902410000|2021-05-25 00:26:50|20.8|20.55|20.81|20.51|20.81|20.55|20.8|20.51|0
1621902430000|2021-05-25 00:27:10|20.8|20.5|20.8|20.5|20.8|20.5|20.8|20.5|0
1621902450000|2021-05-25 00:27:30||20.55||20.55||20.55||20.55|0
1621902470000|2021-05-25 00:27:50||20.5||20.55||20.55||20.5|0
1621902500000|2021-05-25 00:28:20|20.81|20.51|20.8|20.55|20.81|20.55|20.8|20.51|0
1621902520000|2021-05-25 00:28:40||20.5||20.5||20.55||20.5|0
1621902530000|2021-05-25 00:28:50||20.55||20.55||20.55||20.55|0
1621902550000|2021-05-25 00:29:10||20.5||20.5||20.5||20.5|0
1621902560000|2021-05-25 00:29:20|20.78|20.48|20.76|20.46|20.78|20.48|20.76|20.46|0
1621902570000|2021-05-25 00:29:30|20.78|20.48|20.78|20.48|20.78|20.48|20.78|20.48|0
1621902600000|2021-05-25 00:30:00|20.8|20.5|20.8|20.5|20.8|20.5|20.8|20.5|0
1621902610000|2021-05-25 00:30:10|20.78|20.48|20.76|20.46|20.78|20.48|20.76|20.46|0
1621902750000|2021-05-25 00:32:30|20.78|20.48|20.78|20.48|20.78|20.48|20.78|20.48|0
1621902770000|2021-05-25 00:32:50|20.8|20.5|20.8|20.5|20.8|20.5|20.8|20.5|0
1621902850000|2021-05-25 00:34:10||20.55||20.55||20.55||20.55|0
1621902860000|2021-05-25 00:34:20|20.81|20.51|20.8|20.55|20.81|20.55|20.8|20.51|0
1621902900000|2021-05-25 00:35:00||20.5||20.5||20.5||20.5|0
1621902910000|2021-05-25 00:35:10||20.55||20.5||20.55||20.5|0
1621902920000|2021-05-25 00:35:20||20.55||20.5||20.55||20.5|0
1621902930000|2021-05-25 00:35:30|20.78|20.48|20.8|20.5|20.8|20.5|20.78|20.48|0
1621903090000|2021-05-25 00:38:10|20.78|20.48|20.76|20.46|20.78|20.48|20.76|20.46|0
1621903160000|2021-05-25 00:39:20|20.78|20.48|20.78|20.48|20.78|20.48|20.76|20.46|0
1621903170000|2021-05-25 00:39:30|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1621903250000|2021-05-25 00:40:50|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1621903440000|2021-05-25 00:44:00|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|0
1621903450000|2021-05-25 00:44:10|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1621903520000|2021-05-25 00:45:20|20.68|20.38|20.66|20.41|20.68|20.42|20.66|20.38|0
1621903530000|2021-05-25 00:45:30|20.71||20.71||20.71||20.66||0
1621903540000|2021-05-25 00:45:40|20.66|20.43|20.66|20.41|20.71|20.43|20.66|20.41|0
1621903550000|2021-05-25 00:45:50|20.71|20.43|20.72|20.42|20.72|20.43|20.66|20.41|0
1621903640000|2021-05-25 00:47:20|20.71|20.46|20.71|20.46|20.71|20.46|20.71|20.46|0
1621903660000|2021-05-25 00:47:40|20.72|20.47|20.72|20.47|20.72|20.47|20.72|20.47|0
1621903720000|2021-05-25 00:48:40|20.76|20.42|20.74|20.44|20.76|20.47|20.72|20.42|0
1621903730000|2021-05-25 00:48:50|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|0
1621903760000|2021-05-25 00:49:20||20.47||20.47||20.47||20.47|0
1621903810000|2021-05-25 00:50:10||20.42||20.42||20.42||20.42|0
1621903830000|2021-05-25 00:50:30||20.47||20.42||20.47||20.42|0
1621904110000|2021-05-25 00:55:10||20.47||20.47||20.47||20.47|0
1621904150000|2021-05-25 00:55:50||20.42||20.42||20.42||20.42|0
1621904460000|2021-05-25 01:01:00|20.71|20.41|20.72|20.42|20.72|20.42|20.67|20.37|0
1621904510000|2021-05-25 01:01:50|20.67||20.67||20.67||20.67||0
1621904520000|2021-05-25 01:02:00||20.37||20.37||20.37||20.37|0
1621904660000|2021-05-25 01:04:20||20.42||20.42||20.42||20.42|0
1621904670000|2021-05-25 01:04:30||20.37||20.37||20.37||20.37|0
1621904840000|2021-05-25 01:07:20||20.42||20.42||20.42||20.42|0
1621904850000|2021-05-25 01:07:30||20.37||20.37||20.37||20.37|0
1621905180000|2021-05-25 01:13:00|20.63|20.38|20.67|20.37|20.67|20.38|20.63|20.37|0
1621905220000|2021-05-25 01:13:40|20.62||20.62||20.62||20.62||0
1621905360000|2021-05-25 01:16:00|20.67|20.42|20.67|20.42|20.67|20.42|20.67|20.42|0
1621905370000|2021-05-25 01:16:10||20.37||20.37||20.37||20.37|0
1621905450000|2021-05-25 01:17:30||20.42||20.42||20.42||20.42|0
1621905470000|2021-05-25 01:17:50||20.37||20.37||20.37||20.37|0
1621905490000|2021-05-25 01:18:10||20.42||20.42||20.42||20.42|0
1621905500000|2021-05-25 01:18:20||20.37||20.37||20.37||20.37|0
1621905520000|2021-05-25 01:18:40||20.42||20.42||20.42||20.42|0
1621905530000|2021-05-25 01:18:50|20.71|20.41|20.67|20.37|20.71|20.42|20.67|20.37|0
1621905590000|2021-05-25 01:19:50||20.42||20.42||20.42||20.42|0
1621905600000|2021-05-25 01:20:00|20.72||20.72||20.72||20.72||0
1621905630000|2021-05-25 01:20:30||20.47||20.42||20.47||20.42|0
1621905640000|2021-05-25 01:20:40|20.76|20.47|20.72|20.42|20.76|20.47|20.72|20.42|0
1621905650000|2021-05-25 01:20:50|20.74|20.44|20.76|20.46|20.76|20.46|20.74|20.44|0
1621905670000|2021-05-25 01:21:10|20.72|20.47|20.76|20.46|20.76|20.47|20.72|20.46|0
1621905680000|2021-05-25 01:21:20|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|0
1621906030000|2021-05-25 01:27:10|20.67|20.4|20.72|20.42|20.72|20.42|20.65|20.4|0
1621906090000|2021-05-25 01:28:10||20.47||20.47||20.47||20.47|0
1621906130000|2021-05-25 01:28:50||20.42||20.42||20.42||20.42|0
1621906180000|2021-05-25 01:29:40||20.47||20.42||20.47||20.42|0
1621906210000|2021-05-25 01:30:10||20.47||20.42||20.47||20.42|0
1621906230000|2021-05-25 01:30:30||20.47||20.42||20.47||20.42|0
1621906240000|2021-05-25 01:30:40|20.7|20.47|20.72|20.47|20.72|20.47|20.7|20.42|0
1621906250000|2021-05-25 01:30:50||20.42||20.47||20.47||20.42|0
1621906260000|2021-05-25 01:31:00||20.42||20.42||20.47||20.42|0
1621906270000|2021-05-25 01:31:10||20.47||20.47||20.47||20.47|0
1621906280000|2021-05-25 01:31:20||20.42||20.42||20.42||20.42|0
1621906290000|2021-05-25 01:31:30||20.47||20.47||20.47||20.47|0
1621906320000|2021-05-25 01:32:00||20.42||20.42||20.42||20.42|0
1621906330000|2021-05-25 01:32:10||20.47||20.47||20.47||20.47|0
1621906350000|2021-05-25 01:32:30||20.42||20.42||20.42||20.42|0
1621906360000|2021-05-25 01:32:40||20.47||20.42||20.47||20.42|0
1621906370000|2021-05-25 01:32:50||20.47||20.47||20.47||20.47|0
1621906390000|2021-05-25 01:33:10||20.42||20.42||20.42||20.42|0
1621906400000|2021-05-25 01:33:20||20.47||20.47||20.47||20.47|0
1621906410000|2021-05-25 01:33:30||20.42||20.42||20.42||20.42|0
1621907140000|2021-05-25 01:45:40||20.47||20.42||20.47||20.42|0
1621907180000|2021-05-25 01:46:20||20.47||20.47||20.47||20.47|0
1621907200000|2021-05-25 01:46:40||20.42||20.47||20.47||20.42|0
1621907220000|2021-05-25 01:47:00||20.42||20.42||20.42||20.42|0
1621907290000|2021-05-25 01:48:10||20.47||20.42||20.47||20.42|0
1621907380000|2021-05-25 01:49:40|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|0
1621907440000|2021-05-25 01:50:40|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1621908150000|2021-05-25 02:02:30|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1621908160000|2021-05-25 02:02:40|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1621908200000|2021-05-25 02:03:20|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1621908220000|2021-05-25 02:03:40|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1621908320000|2021-05-25 02:05:20|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1621908450000|2021-05-25 02:07:30|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1621908670000|2021-05-25 02:11:10|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1621908690000|2021-05-25 02:11:30|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1621908930000|2021-05-25 02:15:30|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1621908940000|2021-05-25 02:15:40|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|0
1621908960000|2021-05-25 02:16:00|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1621908970000|2021-05-25 02:16:10|20.74|20.44|20.72|20.42|20.74|20.44|20.72|20.42|0
1621909030000|2021-05-25 02:17:10|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1621909040000|2021-05-25 02:17:20|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1621909070000|2021-05-25 02:17:50|20.71|20.41|20.74|20.44|20.74|20.44|20.71|20.41|0
1621909080000|2021-05-25 02:18:00|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|0
1621909110000|2021-05-25 02:18:30|20.71|20.41|20.69|20.39|20.71|20.41|20.69|20.39|0
1621909330000|2021-05-25 02:22:10|20.71|20.41|20.74|20.44|20.74|20.44|20.71|20.41|0
1621909350000|2021-05-25 02:22:30|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1621909420000|2021-05-25 02:23:40|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1621909720000|2021-05-25 02:28:40|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1621909730000|2021-05-25 02:28:50|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1621909830000|2021-05-25 02:30:30|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1621909910000|2021-05-25 02:31:50|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1621909950000|2021-05-25 02:32:30|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1621910450000|2021-05-25 02:40:50|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1621910540000|2021-05-25 02:42:20|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1621910580000|2021-05-25 02:43:00|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1621910910000|2021-05-25 02:48:30|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1621910920000|2021-05-25 02:48:40|20.74|20.44|20.76|20.46|20.76|20.46|20.74|20.44|0
1621910950000|2021-05-25 02:49:10|20.74|20.44|20.74|20.44|20.76|20.46|20.74|20.44|0
1621911230000|2021-05-25 02:53:50|20.76|20.46|20.74|20.44|20.76|20.46|20.74|20.44|0
1621911770000|2021-05-25 03:02:50|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1621911810000|2021-05-25 03:03:30|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1621912180000|2021-05-25 03:09:40|20.76|20.46|20.74|20.44|20.76|20.46|20.74|20.44|0
1621912320000|2021-05-25 03:12:00|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|0
1621912350000|2021-05-25 03:12:30|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1621912380000|2021-05-25 03:13:00|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1621912420000|2021-05-25 03:13:40|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1621912430000|2021-05-25 03:13:50|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1621912510000|2021-05-25 03:15:10|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1621912620000|2021-05-25 03:17:00|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1621912660000|2021-05-25 03:17:40|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1621912780000|2021-05-25 03:19:40|20.71|20.41|20.71|20.41|20.71|20.41|20.69|20.39|0
1621912810000|2021-05-25 03:20:10|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1621913040000|2021-05-25 03:24:00|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1621913110000|2021-05-25 03:25:10|20.69|20.39|20.71|20.41|20.71|20.41|20.69|20.39|0
1621913140000|2021-05-25 03:25:40|||||||||1
1621915000000|2021-05-25 03:56:40|20.69|20.39|20.71|20.41|20.71|20.41|20.69|20.39|0
1621917060000|2021-05-25 04:31:00|20.69|20.39|20.68|20.38|20.69|20.39|20.68|20.38|0
1621917070000|2021-05-25 04:31:10|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1621917180000|2021-05-25 04:33:00|20.69|20.39|20.68|20.38|20.69|20.39|20.68|20.38|0
1621917190000|2021-05-25 04:33:10|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1621917210000|2021-05-25 04:33:30|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|0
1621917220000|2021-05-25 04:33:40|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1621917330000|2021-05-25 04:35:30|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|0
1621917340000|2021-05-25 04:35:40|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1621917390000|2021-05-25 04:36:30|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|0
1621917400000|2021-05-25 04:36:40|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|0
1621917450000|2021-05-25 04:37:30|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1621919170000|2021-05-25 05:06:10|20.64|20.34|20.64|20.34|20.64|20.34|20.63|20.33|0
1621919180000|2021-05-25 05:06:20|20.63|20.33|20.64|20.34|20.64|20.34|20.63|20.33|0
1621919240000|2021-05-25 05:07:20|20.63|20.33|20.64|20.34|20.64|20.34|20.63|20.33|0
1621919290000|2021-05-25 05:08:10|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1621920120000|2021-05-25 05:22:00|20.65|20.35|20.65|20.35|20.65|20.35|20.65|20.35|0
1621920160000|2021-05-25 05:22:40|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1621920170000|2021-05-25 05:22:50|20.65|20.35|20.65|20.35|20.65|20.35|20.65|20.35|0
1621920200000|2021-05-25 05:23:20|20.66|20.36|20.65|20.35|20.66|20.36|20.65|20.35|0
1621920210000|2021-05-25 05:23:30|20.66|20.36|20.65|20.35|20.66|20.36|20.65|20.35|0
1621920220000|2021-05-25 05:23:40|20.66|20.36|20.65|20.35|20.66|20.36|20.63|20.33|0
1621920230000|2021-05-25 05:23:50|20.63|20.33|20.65|20.35|20.65|20.35|20.63|20.33|0
1621920240000|2021-05-25 05:24:00|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1621920260000|2021-05-25 05:24:20|20.62|20.37|20.66|20.36|20.66|20.37|20.62|20.33|0
1621920290000|2021-05-25 05:24:50|20.62|20.37|20.63|20.33|20.65|20.37|20.62|20.33|0
1621920320000|2021-05-25 05:25:20|20.58|20.32|20.63|20.33|20.63|20.37|20.58|20.32|0
1621922340000|2021-05-25 05:59:00|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|0
1621922390000|2021-05-25 05:59:50|20.63|20.33|20.62|20.32|20.63|20.33|20.62|20.32|0
1621922400000|2021-05-25 06:00:00|20.57|20.3|20.52|20.27|20.57|20.3|20.52|20.27|0
1621922440000|2021-05-25 06:00:40|20.54|20.29|20.55|20.3|20.55|20.3|20.54|20.29|0
1621922520000|2021-05-25 06:02:00|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|7
1621922530000|2021-05-25 06:02:10|20.37|20.29|20.32|20.24|20.37|20.29|20.32|20.24|14
1621922540000|2021-05-25 06:02:20|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|27
1621922600000|2021-05-25 06:03:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|26
1621922680000|2021-05-25 06:04:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1621922690000|2021-05-25 06:04:50|||||||||1
1621922730000|2021-05-25 06:05:30|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1621922750000|2021-05-25 06:05:50|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1621922760000|2021-05-25 06:06:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1621922780000|2021-05-25 06:06:20|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1621922830000|2021-05-25 06:07:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1621922870000|2021-05-25 06:07:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|5
1621922890000|2021-05-25 06:08:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1621923000000|2021-05-25 06:10:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1621923040000|2021-05-25 06:10:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1621923120000|2021-05-25 06:12:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1621923240000|2021-05-25 06:14:00|20.36|20.28|20.36|20.28|20.36|20.28|20.35|20.27|0
1621923250000|2021-05-25 06:14:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1621923260000|2021-05-25 06:14:20|20.36|20.28|20.36|20.28|20.36|20.28|20.35|20.27|0
1621923280000|2021-05-25 06:14:40|20.35|20.27|20.33|20.25|20.36|20.28|20.33|20.25|27
1621923300000|2021-05-25 06:15:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1621923320000|2021-05-25 06:15:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|2
1621923410000|2021-05-25 06:16:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|6
1621923420000|2021-05-25 06:17:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1621923430000|2021-05-25 06:17:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1621923530000|2021-05-25 06:18:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|6
1621923550000|2021-05-25 06:19:10|20.35|20.27|20.31|20.23|20.35|20.27|20.31|20.23|1
1621923560000|2021-05-25 06:19:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1621923570000|2021-05-25 06:19:30|20.35|20.27|20.35|20.27|20.35|20.27|20.33|20.25|0
1621923580000|2021-05-25 06:19:40|||||||||4
1621923730000|2021-05-25 06:22:10|||||||||1
1621923800000|2021-05-25 06:23:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|10
1621923920000|2021-05-25 06:25:20|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|0
1621923970000|2021-05-25 06:26:10|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1621924060000|2021-05-25 06:27:40|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1621924110000|2021-05-25 06:28:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1621924250000|2021-05-25 06:30:50|||||||||5
1621924380000|2021-05-25 06:33:00|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|0
1621924410000|2021-05-25 06:33:30|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1621924430000|2021-05-25 06:33:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|23
1621924440000|2021-05-25 06:34:00|||||||||2
1621924820000|2021-05-25 06:40:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|30
1621924990000|2021-05-25 06:43:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1621925020000|2021-05-25 06:43:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1621925170000|2021-05-25 06:46:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1621925190000|2021-05-25 06:46:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1621925200000|2021-05-25 06:46:40|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1621925250000|2021-05-25 06:47:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|1
1621925270000|2021-05-25 06:47:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1621925340000|2021-05-25 06:49:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|2
1621925370000|2021-05-25 06:49:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|6
1621925380000|2021-05-25 06:49:40|20.35|20.27|20.35|20.27|20.37|20.29|20.35|20.27|2
1621925400000|2021-05-25 06:50:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|2
1621925410000|2021-05-25 06:50:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1621925420000|2021-05-25 06:50:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|2
1621925440000|2021-05-25 06:50:40|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|1
1621925460000|2021-05-25 06:51:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1621925530000|2021-05-25 06:52:10|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|1
1621925540000|2021-05-25 06:52:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|1
1621925550000|2021-05-25 06:52:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1621925590000|2021-05-25 06:53:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|3
1621925610000|2021-05-25 06:53:30|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1621925620000|2021-05-25 06:53:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1621925630000|2021-05-25 06:53:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|1
1621925640000|2021-05-25 06:54:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1621925700000|2021-05-25 06:55:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1621925710000|2021-05-25 06:55:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1621925760000|2021-05-25 06:56:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1621925780000|2021-05-25 06:56:20|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1621925830000|2021-05-25 06:57:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1621925890000|2021-05-25 06:58:10|||||||||2
1621925920000|2021-05-25 06:58:40|||||||||2
1621925930000|2021-05-25 06:58:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|2
1621925950000|2021-05-25 06:59:10|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|2
1621925960000|2021-05-25 06:59:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|124
1621926000000|2021-05-25 07:00:00|||||||||3
1621926010000|2021-05-25 07:00:10|||||||||1
1621926040000|2021-05-25 07:00:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1621926060000|2021-05-25 07:01:00|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|25
1621926120000|2021-05-25 07:02:00|||||||||25
1621926130000|2021-05-25 07:02:10|||||||||102
1621926140000|2021-05-25 07:02:20|20.41|20.33|20.41|20.33|20.41|20.33|20.4|20.32|3
1621926160000|2021-05-25 07:02:40|||||||||184
1621926210000|2021-05-25 07:03:30|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|74
1621926230000|2021-05-25 07:03:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|31
1621926240000|2021-05-25 07:04:00|20.34|20.26|20.34|20.26|20.34|20.26|20.33|20.25|20
1621926250000|2021-05-25 07:04:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1621926270000|2021-05-25 07:04:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|3
1621926280000|2021-05-25 07:04:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|50
1621926290000|2021-05-25 07:04:50|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|66
1621926300000|2021-05-25 07:05:00|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|15
1621926310000|2021-05-25 07:05:10|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|7
1621926320000|2021-05-25 07:05:20|20.37|20.29|20.37|20.29|20.38|20.3|20.34|20.26|2
1621926330000|2021-05-25 07:05:30|20.35|20.27|20.34|20.26|20.37|20.29|20.34|20.26|13
1621926340000|2021-05-25 07:05:40|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|2
1621926350000|2021-05-25 07:05:50|20.33|20.25|20.33|20.25|20.34|20.26|20.33|20.25|5
1621926360000|2021-05-25 07:06:00|20.34|20.26|20.36|20.28|20.38|20.3|20.34|20.26|0
1621926370000|2021-05-25 07:06:10|20.37|20.29|20.38|20.3|20.38|20.3|20.36|20.28|10
1621926380000|2021-05-25 07:06:20|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1621926400000|2021-05-25 07:06:40|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1621926430000|2021-05-25 07:07:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|18
1621926440000|2021-05-25 07:07:20|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1621926460000|2021-05-25 07:07:40|20.38|20.3|20.39|20.31|20.41|20.33|20.38|20.3|10
1621926470000|2021-05-25 07:07:50|||||||||1
1621926490000|2021-05-25 07:08:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1621926590000|2021-05-25 07:09:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1621926600000|2021-05-25 07:10:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1621926610000|2021-05-25 07:10:10|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1621926660000|2021-05-25 07:11:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1621926670000|2021-05-25 07:11:10|20.36|20.28|20.36|20.28|20.37|20.29|20.36|20.28|0
1621926740000|2021-05-25 07:12:20|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1621926750000|2021-05-25 07:12:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1621926770000|2021-05-25 07:12:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1621926930000|2021-05-25 07:15:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|123
1621926940000|2021-05-25 07:15:40|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|11
1621926990000|2021-05-25 07:16:30|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|26
1621927000000|2021-05-25 07:16:40|||||||||1
1621927020000|2021-05-25 07:17:00|20.39|20.31|20.39|20.31|20.41|20.33|20.39|20.31|1
1621927040000|2021-05-25 07:17:20|20.38|20.3|20.38|20.3|20.39|20.31|20.38|20.3|0
1621927050000|2021-05-25 07:17:30|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1621927080000|2021-05-25 07:18:00|20.39|20.31|20.39|20.31|20.41|20.33|20.39|20.31|12
1621927090000|2021-05-25 07:18:10|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1621927110000|2021-05-25 07:18:30|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1621927130000|2021-05-25 07:18:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1621927170000|2021-05-25 07:19:30|20.42|20.34|20.43|20.35|20.46|20.38|20.42|20.34|56
1621927310000|2021-05-25 07:21:50|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1621927330000|2021-05-25 07:22:10|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|1
1621927340000|2021-05-25 07:22:20|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|0
1621927350000|2021-05-25 07:22:30|20.38|20.3|20.38|20.3|20.39|20.31|20.38|20.3|0
1621927360000|2021-05-25 07:22:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|2
1621927370000|2021-05-25 07:22:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1621927430000|2021-05-25 07:23:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1621927440000|2021-05-25 07:24:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621927480000|2021-05-25 07:24:40|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1621927490000|2021-05-25 07:24:50|20.42|20.34|20.43|20.35|20.43|20.35|20.4|20.32|0
1621927520000|2021-05-25 07:25:20|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1621927720000|2021-05-25 07:28:40|||||||||50
1621927760000|2021-05-25 07:29:20|||||||||6
1621927820000|2021-05-25 07:30:20|||||||||9
1621927850000|2021-05-25 07:30:50|||||||||31
1621927870000|2021-05-25 07:31:10|20.46|20.38|20.43|20.35|20.46|20.38|20.43|20.35|50
1621927900000|2021-05-25 07:31:40|||||||||21
1621927950000|2021-05-25 07:32:30|||||||||1
1621927960000|2021-05-25 07:32:40|||||||||2
1621927970000|2021-05-25 07:32:50|||||||||2
1621927980000|2021-05-25 07:33:00|||||||||2
1621927990000|2021-05-25 07:33:10|||||||||2
1621928010000|2021-05-25 07:33:30|||||||||1
1621928020000|2021-05-25 07:33:40|||||||||1
1621928030000|2021-05-25 07:33:50|||||||||2
1621928040000|2021-05-25 07:34:00|||||||||113
1621928050000|2021-05-25 07:34:10|||||||||1
1621928060000|2021-05-25 07:34:20|||||||||1
1621928080000|2021-05-25 07:34:40|||||||||1
1621928100000|2021-05-25 07:35:00|||||||||1
1621928110000|2021-05-25 07:35:10|||||||||4
1621928120000|2021-05-25 07:35:20|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|102
1621928130000|2021-05-25 07:35:30|20.44|20.36|20.48|20.4|20.48|20.4|20.44|20.36|50
1621928270000|2021-05-25 07:37:50|||||||||25
1621928390000|2021-05-25 07:39:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|241
1621928480000|2021-05-25 07:41:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1621928490000|2021-05-25 07:41:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621928530000|2021-05-25 07:42:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|8
1621928560000|2021-05-25 07:42:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|109
1621928670000|2021-05-25 07:44:30|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|12
1621928680000|2021-05-25 07:44:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|1
1621928720000|2021-05-25 07:45:20|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1621928770000|2021-05-25 07:46:10|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1621928780000|2021-05-25 07:46:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|4
1621928790000|2021-05-25 07:46:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621928830000|2021-05-25 07:47:10|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1621929000000|2021-05-25 07:50:00|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|8
1621929080000|2021-05-25 07:51:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621929100000|2021-05-25 07:51:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1621929180000|2021-05-25 07:53:00|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|7
1621929210000|2021-05-25 07:53:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|2
1621929220000|2021-05-25 07:53:40|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1621929230000|2021-05-25 07:53:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621929290000|2021-05-25 07:54:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621929300000|2021-05-25 07:55:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1621929310000|2021-05-25 07:55:10|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1621929370000|2021-05-25 07:56:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621929390000|2021-05-25 07:56:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621929430000|2021-05-25 07:57:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|1
1621929440000|2021-05-25 07:57:20|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1621929460000|2021-05-25 07:57:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1621929570000|2021-05-25 07:59:30|||||||||6
1621929600000|2021-05-25 08:00:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621929620000|2021-05-25 08:00:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|4
1621929640000|2021-05-25 08:00:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621929670000|2021-05-25 08:01:10|20.42|20.34|20.42|20.34|20.42|20.34|20.41|20.33|0
1621929700000|2021-05-25 08:01:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1621929710000|2021-05-25 08:01:50|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|11
1621929720000|2021-05-25 08:02:00|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|17
1621929750000|2021-05-25 08:02:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1621929760000|2021-05-25 08:02:40|20.41|20.33|20.41|20.33|20.42|20.34|20.41|20.33|0
1621929770000|2021-05-25 08:02:50|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|3
1621929780000|2021-05-25 08:03:00|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|0
1621929790000|2021-05-25 08:03:10|20.41|20.33|20.41|20.33|20.42|20.34|20.41|20.33|0
1621929840000|2021-05-25 08:04:00|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|14
1621929860000|2021-05-25 08:04:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621929870000|2021-05-25 08:04:30|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1621929880000|2021-05-25 08:04:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|35
1621929890000|2021-05-25 08:04:50|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1621929920000|2021-05-25 08:05:20|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1621929960000|2021-05-25 08:06:00|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1621930030000|2021-05-25 08:07:10|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|1
1621930060000|2021-05-25 08:07:40|20.42|20.34|20.43|20.35|20.43|20.35|20.41|20.33|0
1621930070000|2021-05-25 08:07:50|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1621930100000|2021-05-25 08:08:20|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1621930320000|2021-05-25 08:12:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1621930330000|2021-05-25 08:12:10|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|9
1621930340000|2021-05-25 08:12:20|20.43|20.35|20.4|20.32|20.43|20.35|20.4|20.32|23
1621930350000|2021-05-25 08:12:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1621930360000|2021-05-25 08:12:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1621930370000|2021-05-25 08:12:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1621930380000|2021-05-25 08:13:00|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1621930420000|2021-05-25 08:13:40|20.39|20.31|20.41|20.33|20.42|20.34|20.38|20.3|16
1621930480000|2021-05-25 08:14:40|||||||||321
1621930640000|2021-05-25 08:17:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|93
1621930670000|2021-05-25 08:17:50|||||||||15
1621930680000|2021-05-25 08:18:00|||||||||4
1621930700000|2021-05-25 08:18:20|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|3
1621930710000|2021-05-25 08:18:30|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1621930720000|2021-05-25 08:18:40|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|10
1621930730000|2021-05-25 08:18:50|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|4
1621930740000|2021-05-25 08:19:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621930750000|2021-05-25 08:19:10|20.5|20.42|20.5|20.42|20.5|20.42|20.48|20.4|0
1621930810000|2021-05-25 08:20:10|||||||||1
1621930830000|2021-05-25 08:20:30|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1621930850000|2021-05-25 08:20:50|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1621930870000|2021-05-25 08:21:10|||||||||5
1621930900000|2021-05-25 08:21:40|20.48|20.4|20.48|20.4|20.5|20.42|20.48|20.4|0
1621930920000|2021-05-25 08:22:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621931200000|2021-05-25 08:26:40|||||||||50
1621931230000|2021-05-25 08:27:10|||||||||2
1621931280000|2021-05-25 08:28:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621931290000|2021-05-25 08:28:10|20.42|20.34|20.46|20.38|20.46|20.38|20.42|20.34|1
1621931320000|2021-05-25 08:28:40|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|0
1621931340000|2021-05-25 08:29:00|20.42|20.34|20.45|20.37|20.45|20.37|20.42|20.34|0
1621931350000|2021-05-25 08:29:10|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1621931390000|2021-05-25 08:29:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621931400000|2021-05-25 08:30:00|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1621931410000|2021-05-25 08:30:10|||||||||3
1621931450000|2021-05-25 08:30:50|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1621931490000|2021-05-25 08:31:30|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1621931500000|2021-05-25 08:31:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1621931520000|2021-05-25 08:32:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1621931550000|2021-05-25 08:32:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1621931570000|2021-05-25 08:32:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1621931590000|2021-05-25 08:33:10|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|64
1621931600000|2021-05-25 08:33:20|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1621931620000|2021-05-25 08:33:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1621931640000|2021-05-25 08:34:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|7
1621931660000|2021-05-25 08:34:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1621931750000|2021-05-25 08:35:50|||||||||1
1621931770000|2021-05-25 08:36:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|8
1621931780000|2021-05-25 08:36:20|||||||||20
1621931820000|2021-05-25 08:37:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|3
1621931830000|2021-05-25 08:37:10|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|2
1621931850000|2021-05-25 08:37:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1621931870000|2021-05-25 08:37:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1621931880000|2021-05-25 08:38:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1621931890000|2021-05-25 08:38:10|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1621931900000|2021-05-25 08:38:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1621931920000|2021-05-25 08:38:40|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|1
1621931940000|2021-05-25 08:39:00|20.44|20.36|20.42|20.34|20.45|20.37|20.42|20.34|0
1621931950000|2021-05-25 08:39:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1621932080000|2021-05-25 08:41:20|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1621932090000|2021-05-25 08:41:30|20.42|20.34|20.42|20.34|20.42|20.34|20.41|20.33|0
1621932120000|2021-05-25 08:42:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|1
1621932130000|2021-05-25 08:42:10|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1621932140000|2021-05-25 08:42:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1621932150000|2021-05-25 08:42:30|20.41|20.33|20.41|20.33|20.42|20.34|20.41|20.33|0
1621932160000|2021-05-25 08:42:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1621932170000|2021-05-25 08:42:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1621932180000|2021-05-25 08:43:00|20.42|20.34|20.46|20.38|20.46|20.38|20.42|20.34|0
1621932190000|2021-05-25 08:43:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621932200000|2021-05-25 08:43:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621932210000|2021-05-25 08:43:30|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|10
1621932230000|2021-05-25 08:43:50|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|0
1621932250000|2021-05-25 08:44:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|6
1621932280000|2021-05-25 08:44:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|10
1621932300000|2021-05-25 08:45:00|||||||||6
1621932390000|2021-05-25 08:46:30|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1621932420000|2021-05-25 08:47:00|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|4
1621932430000|2021-05-25 08:47:10|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1621932500000|2021-05-25 08:48:20|20.45|20.37|20.45|20.37|20.46|20.38|20.45|20.37|0
1621932510000|2021-05-25 08:48:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621932560000|2021-05-25 08:49:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621932570000|2021-05-25 08:49:30|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1621932600000|2021-05-25 08:50:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621932620000|2021-05-25 08:50:20|||||||||3
1621932640000|2021-05-25 08:50:40|||||||||1
1621932650000|2021-05-25 08:50:50|||||||||1
1621932670000|2021-05-25 08:51:10|||||||||1
1621932680000|2021-05-25 08:51:20|||||||||2
1621932690000|2021-05-25 08:51:30|||||||||1
1621932710000|2021-05-25 08:51:50|||||||||1
1621932720000|2021-05-25 08:52:00|||||||||1
1621932730000|2021-05-25 08:52:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621932740000|2021-05-25 08:52:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|1
1621932760000|2021-05-25 08:52:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|1
1621932770000|2021-05-25 08:52:50|||||||||1
1621932780000|2021-05-25 08:53:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621932790000|2021-05-25 08:53:10|||||||||1
1621932810000|2021-05-25 08:53:30|||||||||1
1621932830000|2021-05-25 08:53:50|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1621932840000|2021-05-25 08:54:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1621932850000|2021-05-25 08:54:10|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1621932870000|2021-05-25 08:54:30|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|6
1621932880000|2021-05-25 08:54:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621932900000|2021-05-25 08:55:00|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|14
1621932930000|2021-05-25 08:55:30|||||||||1
1621933070000|2021-05-25 08:57:50|||||||||26
1621933080000|2021-05-25 08:58:00|||||||||26
1621933110000|2021-05-25 08:58:30|20.45|20.37|20.45|20.37|20.45|20.37|20.43|20.35|50
1621933140000|2021-05-25 08:59:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621933180000|2021-05-25 08:59:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|8
1621933200000|2021-05-25 09:00:00|20.43|20.35|20.42|20.34|20.43|20.35|20.41|20.33|0
1621933210000|2021-05-25 09:00:10|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1621933230000|2021-05-25 09:00:30|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1621933240000|2021-05-25 09:00:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621933290000|2021-05-25 09:01:30|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|20
1621933310000|2021-05-25 09:01:50|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|12
1621933320000|2021-05-25 09:02:00|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1621933340000|2021-05-25 09:02:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621933370000|2021-05-25 09:02:50|20.42|20.34|20.42|20.34|20.43|20.35|20.42|20.34|0
1621933380000|2021-05-25 09:03:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621933490000|2021-05-25 09:04:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1621933510000|2021-05-25 09:05:10|||||||||4
1621933630000|2021-05-25 09:07:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|6
1621933650000|2021-05-25 09:07:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|2
1621933660000|2021-05-25 09:07:40|20.48|20.4|20.48|20.4|20.48|20.4|20.46|20.38|70
1621933670000|2021-05-25 09:07:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621933700000|2021-05-25 09:08:20|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1621933720000|2021-05-25 09:08:40|20.45|20.37|20.45|20.37|20.46|20.38|20.45|20.37|0
1621933730000|2021-05-25 09:08:50|||||||||5
1621933790000|2021-05-25 09:09:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621933800000|2021-05-25 09:10:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621933810000|2021-05-25 09:10:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621933920000|2021-05-25 09:12:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621933950000|2021-05-25 09:12:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621934010000|2021-05-25 09:13:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1621934020000|2021-05-25 09:13:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621934030000|2021-05-25 09:13:50|20.44|20.36|20.44|20.36|20.46|20.38|20.44|20.36|0
1621934040000|2021-05-25 09:14:00|20.46|20.38|20.46|20.38|20.46|20.38|20.44|20.36|0
1621934050000|2021-05-25 09:14:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1621934060000|2021-05-25 09:14:20|20.43|20.35|20.41|20.33|20.45|20.37|20.41|20.33|0
1621934120000|2021-05-25 09:15:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|8
1621934140000|2021-05-25 09:15:40|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1621934150000|2021-05-25 09:15:50|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1621934160000|2021-05-25 09:16:00|20.43|20.35|20.43|20.35|20.45|20.37|20.43|20.35|0
1621934170000|2021-05-25 09:16:10|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1621934180000|2021-05-25 09:16:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1621934220000|2021-05-25 09:17:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|5
1621934230000|2021-05-25 09:17:10|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1621934250000|2021-05-25 09:17:30|20.43|20.35|20.43|20.35|20.45|20.37|20.43|20.35|0
1621934260000|2021-05-25 09:17:40|20.45|20.37|20.45|20.37|20.45|20.37|20.43|20.35|0
1621934270000|2021-05-25 09:17:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621934280000|2021-05-25 09:18:00|||||||||1
1621934340000|2021-05-25 09:19:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621934350000|2021-05-25 09:19:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621934440000|2021-05-25 09:20:40|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|3
1621934650000|2021-05-25 09:24:10|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|1
1621934660000|2021-05-25 09:24:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621934770000|2021-05-25 09:26:10|||||||||1
1621934780000|2021-05-25 09:26:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621934870000|2021-05-25 09:27:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|17
1621934880000|2021-05-25 09:28:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621934890000|2021-05-25 09:28:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|1
1621934900000|2021-05-25 09:28:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621934970000|2021-05-25 09:29:30|20.45|20.37|20.45|20.37|20.46|20.38|20.45|20.37|0
1621935080000|2021-05-25 09:31:20|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|11
1621935110000|2021-05-25 09:31:50|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|3
1621935130000|2021-05-25 09:32:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1621935180000|2021-05-25 09:33:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|46
1621935970000|2021-05-25 09:46:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|26
1621935980000|2021-05-25 09:46:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621936000000|2021-05-25 09:46:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621936010000|2021-05-25 09:46:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621936020000|2021-05-25 09:47:00|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1621936030000|2021-05-25 09:47:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621936060000|2021-05-25 09:47:40|20.47|20.39|20.47|20.39|20.47|20.39|20.45|20.37|8
1621936080000|2021-05-25 09:48:00|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1621936090000|2021-05-25 09:48:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621936140000|2021-05-25 09:49:00|20.5|20.42|20.5|20.42|20.5|20.42|20.48|20.4|0
1621936150000|2021-05-25 09:49:10|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1621936160000|2021-05-25 09:49:20|20.48|20.4|20.48|20.4|20.5|20.42|20.48|20.4|0
1621936170000|2021-05-25 09:49:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621936180000|2021-05-25 09:49:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621936220000|2021-05-25 09:50:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621936260000|2021-05-25 09:51:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621936270000|2021-05-25 09:51:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621936310000|2021-05-25 09:51:50|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|25
1621936320000|2021-05-25 09:52:00|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1621936330000|2021-05-25 09:52:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621936340000|2021-05-25 09:52:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621936360000|2021-05-25 09:52:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621936370000|2021-05-25 09:52:50|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1621936390000|2021-05-25 09:53:10|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|0
1621936410000|2021-05-25 09:53:30|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1621936420000|2021-05-25 09:53:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621936470000|2021-05-25 09:54:30|||||||||1
1621936490000|2021-05-25 09:54:50|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|20
1621936500000|2021-05-25 09:55:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|3
1621936540000|2021-05-25 09:55:40|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1621936560000|2021-05-25 09:56:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621936650000|2021-05-25 09:57:30|||||||||1
1621936690000|2021-05-25 09:58:10|||||||||1
1621937010000|2021-05-25 10:03:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621937020000|2021-05-25 10:03:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621937170000|2021-05-25 10:06:10|||||||||89
1621937200000|2021-05-25 10:06:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621937210000|2021-05-25 10:06:50|||||||||50
1621937220000|2021-05-25 10:07:00|||||||||52
1621937430000|2021-05-25 10:10:30|||||||||10
1621937440000|2021-05-25 10:10:40|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|1
1621937490000|2021-05-25 10:11:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|1
1621937530000|2021-05-25 10:12:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|10
1621937540000|2021-05-25 10:12:20|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|2
1621937550000|2021-05-25 10:12:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621937560000|2021-05-25 10:12:40|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1621937570000|2021-05-25 10:12:50|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1621937590000|2021-05-25 10:13:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621937610000|2021-05-25 10:13:30|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1621937620000|2021-05-25 10:13:40|||||||||3
1621937650000|2021-05-25 10:14:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621937660000|2021-05-25 10:14:20|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|0
1621937670000|2021-05-25 10:14:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621937710000|2021-05-25 10:15:10|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1621937720000|2021-05-25 10:15:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|7
1621937740000|2021-05-25 10:15:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|10
1621937770000|2021-05-25 10:16:10|20.53|20.45|20.53|20.45|20.55|20.47|20.53|20.45|0
1621937820000|2021-05-25 10:17:00|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|2
1621937870000|2021-05-25 10:17:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621937900000|2021-05-25 10:18:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621937930000|2021-05-25 10:18:50|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1621937940000|2021-05-25 10:19:00|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|0
1621937950000|2021-05-25 10:19:10|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1621937980000|2021-05-25 10:19:40|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|1
1621937990000|2021-05-25 10:19:50|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|0
1621938110000|2021-05-25 10:21:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621938130000|2021-05-25 10:22:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|3
1621938140000|2021-05-25 10:22:20|20.52|20.44|20.52|20.44|20.52|20.44|20.51|20.43|0
1621938360000|2021-05-25 10:26:00|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1621938370000|2021-05-25 10:26:10|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1621938460000|2021-05-25 10:27:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621938480000|2021-05-25 10:28:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621938490000|2021-05-25 10:28:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621938500000|2021-05-25 10:28:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621938550000|2021-05-25 10:29:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621938560000|2021-05-25 10:29:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621938590000|2021-05-25 10:29:50|||||||||1
1621938700000|2021-05-25 10:31:40|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|11
1621938720000|2021-05-25 10:32:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621938820000|2021-05-25 10:33:40|||||||||8
1621938830000|2021-05-25 10:33:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621938840000|2021-05-25 10:34:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621938950000|2021-05-25 10:35:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621939070000|2021-05-25 10:37:50|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|4
1621939090000|2021-05-25 10:38:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621939150000|2021-05-25 10:39:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621939220000|2021-05-25 10:40:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621939240000|2021-05-25 10:40:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621939260000|2021-05-25 10:41:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621939290000|2021-05-25 10:41:30|||||||||4
1621939370000|2021-05-25 10:42:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621939420000|2021-05-25 10:43:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621939440000|2021-05-25 10:44:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|1
1621939450000|2021-05-25 10:44:10|||||||||2
1621939530000|2021-05-25 10:45:30|||||||||2
1621939540000|2021-05-25 10:45:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621939550000|2021-05-25 10:45:50|||||||||1
1621939560000|2021-05-25 10:46:00|||||||||1
1621939580000|2021-05-25 10:46:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621939610000|2021-05-25 10:46:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621939720000|2021-05-25 10:48:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621939770000|2021-05-25 10:49:30|20.52|20.44|20.52|20.44|20.52|20.44|20.51|20.43|0
1621939890000|2021-05-25 10:51:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|1
1621939900000|2021-05-25 10:51:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|35
1621940000000|2021-05-25 10:53:20|||||||||3
1621940660000|2021-05-25 11:04:20|||||||||2
1621940700000|2021-05-25 11:05:00|20.53|20.45|20.53|20.45|20.55|20.47|20.52|20.44|36
1621940730000|2021-05-25 11:05:30|20.51|20.43|20.51|20.43|20.53|20.45|20.51|20.43|0
1621940750000|2021-05-25 11:05:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621940760000|2021-05-25 11:06:00|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|53
1621940770000|2021-05-25 11:06:10|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|4
1621940790000|2021-05-25 11:06:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621941300000|2021-05-25 11:15:00|||||||||4
1621941560000|2021-05-25 11:19:20|||||||||1
1621941630000|2021-05-25 11:20:30|||||||||1
1621941650000|2021-05-25 11:20:50|||||||||1
1621941660000|2021-05-25 11:21:00|||||||||1
1621941670000|2021-05-25 11:21:10|||||||||1
1621941680000|2021-05-25 11:21:20|||||||||2
1621941690000|2021-05-25 11:21:30|||||||||10
1621941700000|2021-05-25 11:21:40|||||||||2
1621941720000|2021-05-25 11:22:00|||||||||2
1621941730000|2021-05-25 11:22:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|35
1621941740000|2021-05-25 11:22:20|||||||||1
1621941750000|2021-05-25 11:22:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|48
1621941760000|2021-05-25 11:22:40|||||||||1
1621941780000|2021-05-25 11:23:00|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|2
1621941790000|2021-05-25 11:23:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|1
1621941810000|2021-05-25 11:23:30|||||||||1
1621941820000|2021-05-25 11:23:40|||||||||1
1621941870000|2021-05-25 11:24:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|1
1621941960000|2021-05-25 11:26:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621942280000|2021-05-25 11:31:20|||||||||1
1621942330000|2021-05-25 11:32:10|||||||||1
1621942450000|2021-05-25 11:34:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|91
1621942490000|2021-05-25 11:34:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|8
1621942550000|2021-05-25 11:35:50|||||||||1
1621942580000|2021-05-25 11:36:20|||||||||1
1621942620000|2021-05-25 11:37:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|28
1621942840000|2021-05-25 11:40:40|||||||||1
1621942950000|2021-05-25 11:42:30|||||||||1
1621942960000|2021-05-25 11:42:40|20.62|20.54|20.62|20.54|20.62|20.54|20.6|20.52|0
1621942970000|2021-05-25 11:42:50|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|44
1621943000000|2021-05-25 11:43:20|20.65|20.57|20.64|20.56|20.65|20.57|20.6|20.52|41
1621943010000|2021-05-25 11:43:30|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1621943030000|2021-05-25 11:43:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621943060000|2021-05-25 11:44:20|||||||||1
1621943090000|2021-05-25 11:44:50|||||||||1
1621943210000|2021-05-25 11:46:50|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|9
1621943380000|2021-05-25 11:49:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|62
1621943390000|2021-05-25 11:49:50|||||||||4
1621943440000|2021-05-25 11:50:40|||||||||1
1621943510000|2021-05-25 11:51:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|2
1621943520000|2021-05-25 11:52:00|||||||||2
1621943550000|2021-05-25 11:52:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|10
1621943620000|2021-05-25 11:53:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621943660000|2021-05-25 11:54:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1621943670000|2021-05-25 11:54:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621943810000|2021-05-25 11:56:50|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|2
1621943820000|2021-05-25 11:57:00|||||||||2
1621943830000|2021-05-25 11:57:10|||||||||2
1621943840000|2021-05-25 11:57:20|||||||||2
1621943850000|2021-05-25 11:57:30|||||||||2
1621943870000|2021-05-25 11:57:50|||||||||1
1621943880000|2021-05-25 11:58:00|||||||||1
1621943900000|2021-05-25 11:58:20|||||||||2
1621943910000|2021-05-25 11:58:30|||||||||4
1621943930000|2021-05-25 11:58:50|||||||||2
1621943940000|2021-05-25 11:59:00|||||||||2
1621943960000|2021-05-25 11:59:20|||||||||1
1621943980000|2021-05-25 11:59:40|||||||||2
1621943990000|2021-05-25 11:59:50|||||||||1
1621944440000|2021-05-25 12:07:20|||||||||5
1621944850000|2021-05-25 12:14:10|||||||||2
1621944900000|2021-05-25 12:15:00|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|103
1621944910000|2021-05-25 12:15:10|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1621944970000|2021-05-25 12:16:10|||||||||15
1621944980000|2021-05-25 12:16:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1621944990000|2021-05-25 12:16:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621945030000|2021-05-25 12:17:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1621945040000|2021-05-25 12:17:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621945050000|2021-05-25 12:17:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1621945060000|2021-05-25 12:17:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1621945070000|2021-05-25 12:17:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1621945160000|2021-05-25 12:19:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621945170000|2021-05-25 12:19:30|20.59|20.51|20.59|20.51|20.59|20.51|20.57|20.49|15
1621945200000|2021-05-25 12:20:00|20.58|20.5|20.55|20.47|20.58|20.5|20.55|20.47|5
1621945210000|2021-05-25 12:20:10|20.56|20.48|20.6|20.52|20.6|20.52|20.55|20.47|1
1621945230000|2021-05-25 12:20:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621945330000|2021-05-25 12:22:10|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1621945360000|2021-05-25 12:22:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1621945370000|2021-05-25 12:22:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621945500000|2021-05-25 12:25:00|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|5
1621945520000|2021-05-25 12:25:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621945540000|2021-05-25 12:25:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1621945550000|2021-05-25 12:25:50|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1621945560000|2021-05-25 12:26:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621945620000|2021-05-25 12:27:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1621945650000|2021-05-25 12:27:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621945680000|2021-05-25 12:28:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|4
1621945720000|2021-05-25 12:28:40|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1621946110000|2021-05-25 12:35:10|||||||||45
1621946270000|2021-05-25 12:37:50|||||||||1
1621946390000|2021-05-25 12:39:50|||||||||10
1621946400000|2021-05-25 12:40:00|||||||||3
1621947250000|2021-05-25 12:54:10|||||||||25
1621947310000|2021-05-25 12:55:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1621947520000|2021-05-25 12:58:40|||||||||25
1621947590000|2021-05-25 12:59:50|||||||||96
1621947610000|2021-05-25 13:00:10|||||||||56
1621947620000|2021-05-25 13:00:20|||||||||10
1621947840000|2021-05-25 13:04:00|||||||||5
1621947940000|2021-05-25 13:05:40|||||||||50
1621948000000|2021-05-25 13:06:40|||||||||9
1621948250000|2021-05-25 13:10:50|||||||||3
1621948260000|2021-05-25 13:11:00|||||||||32
1621948320000|2021-05-25 13:12:00|||||||||4
1621948360000|2021-05-25 13:12:40|||||||||5
1621948370000|2021-05-25 13:12:50|||||||||11
1621948450000|2021-05-25 13:14:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1621948460000|2021-05-25 13:14:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621948470000|2021-05-25 13:14:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|26
1621948480000|2021-05-25 13:14:40|||||||||35
1621948510000|2021-05-25 13:15:10|20.56|20.48|20.54|20.46|20.56|20.48|20.52|20.44|16
1621948520000|2021-05-25 13:15:20|20.53|20.45|20.54|20.46|20.56|20.48|20.53|20.45|10
1621948530000|2021-05-25 13:15:30|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|33
1621948540000|2021-05-25 13:15:40|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|20
1621948560000|2021-05-25 13:16:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1621948570000|2021-05-25 13:16:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1621948600000|2021-05-25 13:16:40|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|10
1621948620000|2021-05-25 13:17:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1621948640000|2021-05-25 13:17:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1621948740000|2021-05-25 13:19:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621948780000|2021-05-25 13:19:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|16
1621948800000|2021-05-25 13:20:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621948860000|2021-05-25 13:21:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621948920000|2021-05-25 13:22:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1621948940000|2021-05-25 13:22:20|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|6
1621948960000|2021-05-25 13:22:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621948970000|2021-05-25 13:22:50|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|3
1621948980000|2021-05-25 13:23:00|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1621949000000|2021-05-25 13:23:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621949020000|2021-05-25 13:23:40|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1621949030000|2021-05-25 13:23:50|20.49|20.41|20.49|20.41|20.51|20.43|20.49|20.41|0
1621949040000|2021-05-25 13:24:00|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1621949050000|2021-05-25 13:24:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621949080000|2021-05-25 13:24:40|||||||||7
1621949290000|2021-05-25 13:28:10|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|33
1621949420000|2021-05-25 13:30:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621949430000|2021-05-25 13:30:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|60
1621949450000|2021-05-25 13:30:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621949460000|2021-05-25 13:31:00|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|0
1621949490000|2021-05-25 13:31:30|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1621949520000|2021-05-25 13:32:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621949530000|2021-05-25 13:32:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621949570000|2021-05-25 13:32:50|||||||||3
1621949580000|2021-05-25 13:33:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|6
1621949590000|2021-05-25 13:33:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|2
1621949600000|2021-05-25 13:33:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621949640000|2021-05-25 13:34:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|16
1621949720000|2021-05-25 13:35:20|20.53|20.45|20.56|20.48|20.56|20.48|20.53|20.45|61
1621949730000|2021-05-25 13:35:30|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|4
1621949780000|2021-05-25 13:36:20|20.49|20.41|20.49|20.41|20.51|20.43|20.49|20.41|0
1621949790000|2021-05-25 13:36:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621949880000|2021-05-25 13:38:00|20.52|20.44|20.56|20.48|20.56|20.48|20.52|20.44|24
1621949890000|2021-05-25 13:38:10|20.53|20.45|20.51|20.43|20.56|20.48|20.51|20.43|0
1621949930000|2021-05-25 13:38:50|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1621949940000|2021-05-25 13:39:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1621949950000|2021-05-25 13:39:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621949970000|2021-05-25 13:39:30|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1621949980000|2021-05-25 13:39:40|20.49|20.41|20.49|20.41|20.51|20.43|20.49|20.41|1
1621949990000|2021-05-25 13:39:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621950030000|2021-05-25 13:40:30|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|8
1621950120000|2021-05-25 13:42:00|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1621950140000|2021-05-25 13:42:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621950160000|2021-05-25 13:42:40|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|16
1621950180000|2021-05-25 13:43:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621950200000|2021-05-25 13:43:20|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|42
1621950210000|2021-05-25 13:43:30|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1621950220000|2021-05-25 13:43:40|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1621950230000|2021-05-25 13:43:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|41
1621950240000|2021-05-25 13:44:00|20.43|20.35|20.44|20.36|20.44|20.36|20.42|20.34|0
1621950250000|2021-05-25 13:44:10|20.43|20.35|20.43|20.35|20.43|20.35|20.42|20.34|0
1621950280000|2021-05-25 13:44:40|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1621950290000|2021-05-25 13:44:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1621950300000|2021-05-25 13:45:00|20.47|20.39|20.47|20.39|20.47|20.39|20.45|20.37|0
1621950320000|2021-05-25 13:45:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621950330000|2021-05-25 13:45:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621950350000|2021-05-25 13:45:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|4
1621950360000|2021-05-25 13:46:00|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1621950420000|2021-05-25 13:47:00|20.49|20.41|20.49|20.41|20.51|20.43|20.49|20.41|46
1621950430000|2021-05-25 13:47:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621950440000|2021-05-25 13:47:20|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1621950450000|2021-05-25 13:47:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1621950500000|2021-05-25 13:48:20|20.51|20.43|20.51|20.43|20.51|20.43|20.49|20.41|0
1621950630000|2021-05-25 13:50:30|20.54|20.46|20.56|20.48|20.56|20.48|20.51|20.43|8
1621950650000|2021-05-25 13:50:50|||||||||25
1621950660000|2021-05-25 13:51:00|20.59|20.51|20.56|20.48|20.61|20.53|20.56|20.48|2
1621950690000|2021-05-25 13:51:30|||||||||10
1621950700000|2021-05-25 13:51:40|20.61|20.53|20.58|20.5|20.61|20.53|20.56|20.48|98
1621950710000|2021-05-25 13:51:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1621950720000|2021-05-25 13:52:00|||||||||25
1621950740000|2021-05-25 13:52:20|20.63|20.55|20.63|20.55|20.66|20.58|20.61|20.53|65
1621950750000|2021-05-25 13:52:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|3
1621950770000|2021-05-25 13:52:50|20.64|20.56|20.64|20.56|20.65|20.57|20.64|20.56|86
1621950780000|2021-05-25 13:53:00|20.65|20.57|20.64|20.56|20.69|20.61|20.64|20.56|57
1621950790000|2021-05-25 13:53:10|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|119
1621950800000|2021-05-25 13:53:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1621950850000|2021-05-25 13:54:10|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|59
1621950860000|2021-05-25 13:54:20|||||||||25
1621950870000|2021-05-25 13:54:30|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|30
1621950880000|2021-05-25 13:54:40|||||||||13
1621950890000|2021-05-25 13:54:50|||||||||19
1621950920000|2021-05-25 13:55:20|20.57|20.49|20.57|20.49|20.59|20.51|20.57|20.49|0
1621950930000|2021-05-25 13:55:30|20.55|20.47|20.57|20.49|20.57|20.49|20.54|20.46|0
1621950950000|2021-05-25 13:55:50|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1621950960000|2021-05-25 13:56:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1621950970000|2021-05-25 13:56:10|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1621950990000|2021-05-25 13:56:30|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|0
1621951000000|2021-05-25 13:56:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1621951050000|2021-05-25 13:57:30|||||||||4
1621951070000|2021-05-25 13:57:50|||||||||1
1621951090000|2021-05-25 13:58:10|||||||||3
1621951170000|2021-05-25 13:59:30|||||||||3
1621951180000|2021-05-25 13:59:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|245
1621951190000|2021-05-25 13:59:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1621951200000|2021-05-25 14:00:00|20.65|20.57|20.65|20.57|20.65|20.57|20.64|20.56|5
1621951210000|2021-05-25 14:00:10|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1621951220000|2021-05-25 14:00:20|20.66|20.58|20.65|20.57|20.66|20.58|20.64|20.56|10
1621951240000|2021-05-25 14:00:40|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|0
1621951260000|2021-05-25 14:01:00|||||||||3
1621951270000|2021-05-25 14:01:10|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|0
1621951280000|2021-05-25 14:01:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1621951290000|2021-05-25 14:01:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|4
1621951300000|2021-05-25 14:01:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1621951310000|2021-05-25 14:01:50|||||||||1
1621951320000|2021-05-25 14:02:00|20.69|20.61|20.69|20.61|20.73|20.65|20.69|20.61|4
1621951330000|2021-05-25 14:02:10|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1621951360000|2021-05-25 14:02:40|||||||||2
1621951380000|2021-05-25 14:03:00|20.67|20.59|20.63|20.55|20.67|20.59|20.63|20.55|3
1621951400000|2021-05-25 14:03:20|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|31
1621951410000|2021-05-25 14:03:30|20.64|20.56|20.64|20.56|20.64|20.56|20.63|20.55|0
1621951420000|2021-05-25 14:03:40|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|6
1621951430000|2021-05-25 14:03:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1621951460000|2021-05-25 14:04:20|||||||||3
1621951470000|2021-05-25 14:04:30|20.69|20.61|20.68|20.6|20.7|20.62|20.68|20.6|6
1621951480000|2021-05-25 14:04:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|18
1621951490000|2021-05-25 14:04:50|20.67|20.59|20.66|20.58|20.68|20.6|20.65|20.57|49
1621951500000|2021-05-25 14:05:00|20.64|20.56|20.68|20.6|20.68|20.6|20.64|20.56|0
1621951530000|2021-05-25 14:05:30|||||||||50
1621951550000|2021-05-25 14:05:50|||||||||1
1621951560000|2021-05-25 14:06:00|||||||||2
1621951630000|2021-05-25 14:07:10|||||||||1
1621951640000|2021-05-25 14:07:20|||||||||7
1621951660000|2021-05-25 14:07:40|||||||||108
1621951690000|2021-05-25 14:08:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|4
1621951710000|2021-05-25 14:08:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|8
1621951720000|2021-05-25 14:08:40|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|14
1621951730000|2021-05-25 14:08:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|29
1621951740000|2021-05-25 14:09:00|||||||||4
1621951750000|2021-05-25 14:09:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|4
1621951760000|2021-05-25 14:09:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1621951770000|2021-05-25 14:09:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1621951780000|2021-05-25 14:09:40|||||||||7
1621951790000|2021-05-25 14:09:50|||||||||38
1621951800000|2021-05-25 14:10:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|19
1621951810000|2021-05-25 14:10:10|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|18
1621951820000|2021-05-25 14:10:20|20.64|20.56|20.64|20.56|20.66|20.58|20.64|20.56|18
1621951830000|2021-05-25 14:10:30|||||||||19
1621951840000|2021-05-25 14:10:40|||||||||18
1621951850000|2021-05-25 14:10:50|||||||||21
1621951860000|2021-05-25 14:11:00|||||||||22
1621951870000|2021-05-25 14:11:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|43
1621951880000|2021-05-25 14:11:20|||||||||15
1621951890000|2021-05-25 14:11:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|35
1621951900000|2021-05-25 14:11:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|38
1621951910000|2021-05-25 14:11:50|20.73|20.65|20.71|20.63|20.73|20.65|20.69|20.61|15
1621951920000|2021-05-25 14:12:00|20.69|20.61|20.64|20.56|20.69|20.61|20.64|20.56|19
1621951930000|2021-05-25 14:12:10|||||||||32
1621951940000|2021-05-25 14:12:20|20.67|20.59|20.64|20.56|20.69|20.61|20.64|20.56|17
1621951950000|2021-05-25 14:12:30|20.66|20.58|20.64|20.56|20.67|20.59|20.64|20.56|42
1621951960000|2021-05-25 14:12:40|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|35
1621951970000|2021-05-25 14:12:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|18
1621951980000|2021-05-25 14:13:00|||||||||19
1621951990000|2021-05-25 14:13:10|||||||||61
1621952000000|2021-05-25 14:13:20|||||||||18
1621952010000|2021-05-25 14:13:30|||||||||19
1621952020000|2021-05-25 14:13:40|||||||||60
1621952030000|2021-05-25 14:13:50|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|118
1621952040000|2021-05-25 14:14:00|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|20
1621952050000|2021-05-25 14:14:10|||||||||18
1621952060000|2021-05-25 14:14:20|||||||||21
1621952070000|2021-05-25 14:14:30|||||||||19
1621952080000|2021-05-25 14:14:40|||||||||18
1621952090000|2021-05-25 14:14:50|20.66|20.58|20.66|20.58|20.66|20.58|20.64|20.56|24
1621952100000|2021-05-25 14:15:00|20.64|20.56|20.63|20.55|20.66|20.58|20.63|20.55|34
1621952110000|2021-05-25 14:15:10|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|18
1621952120000|2021-05-25 14:15:20|||||||||15
1621952130000|2021-05-25 14:15:30|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|86
1621952140000|2021-05-25 14:15:40|||||||||18
1621952150000|2021-05-25 14:15:50|||||||||15
1621952160000|2021-05-25 14:16:00|||||||||22
1621952170000|2021-05-25 14:16:10|||||||||15
1621952180000|2021-05-25 14:16:20|||||||||35
1621952190000|2021-05-25 14:16:30|||||||||18
1621952200000|2021-05-25 14:16:40|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|18
1621952210000|2021-05-25 14:16:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|38
1621952220000|2021-05-25 14:17:00|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|58
1621952230000|2021-05-25 14:17:10|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|60
1621952240000|2021-05-25 14:17:20|||||||||28
1621952250000|2021-05-25 14:17:30|||||||||38
1621952260000|2021-05-25 14:17:40|||||||||58
1621952270000|2021-05-25 14:17:50|||||||||24
1621952280000|2021-05-25 14:18:00|||||||||26
1621952290000|2021-05-25 14:18:10|||||||||18
1621952300000|2021-05-25 14:18:20|||||||||27
1621952310000|2021-05-25 14:18:30|||||||||18
1621952320000|2021-05-25 14:18:40|||||||||19
1621952330000|2021-05-25 14:18:50|||||||||18
1621952340000|2021-05-25 14:19:00|||||||||18
1621952350000|2021-05-25 14:19:10|||||||||19
1621952360000|2021-05-25 14:19:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|63
1621952370000|2021-05-25 14:19:30|||||||||75
1621952380000|2021-05-25 14:19:40|||||||||19
1621952390000|2021-05-25 14:19:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|30
1621952400000|2021-05-25 14:20:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|18
1621952410000|2021-05-25 14:20:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|50
1621952420000|2021-05-25 14:20:20|20.45|20.37|20.46|20.38|20.48|20.4|20.44|20.36|108
1621952430000|2021-05-25 14:20:30|20.44|20.36|20.43|20.35|20.46|20.38|20.43|20.35|29
1621952440000|2021-05-25 14:20:40|20.47|20.39|20.48|20.4|20.48|20.4|20.43|20.35|61
1621952450000|2021-05-25 14:20:50|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|60
1621952460000|2021-05-25 14:21:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|29
1621952470000|2021-05-25 14:21:10|||||||||19
1621952480000|2021-05-25 14:21:20|||||||||18
1621952490000|2021-05-25 14:21:30|||||||||18
1621952500000|2021-05-25 14:21:40|||||||||19
1621952510000|2021-05-25 14:21:50|||||||||18
1621952520000|2021-05-25 14:22:00|||||||||27
1621952530000|2021-05-25 14:22:10|||||||||19
1621952540000|2021-05-25 14:22:20|||||||||18
1621952550000|2021-05-25 14:22:30|||||||||18
1621952560000|2021-05-25 14:22:40|||||||||121
1621952570000|2021-05-25 14:22:50|||||||||18
1621952580000|2021-05-25 14:23:00|||||||||67
1621952590000|2021-05-25 14:23:10|||||||||19
1621952600000|2021-05-25 14:23:20|||||||||18
1621952610000|2021-05-25 14:23:30|||||||||18
1621952620000|2021-05-25 14:23:40|||||||||19
1621952630000|2021-05-25 14:23:50|||||||||18
1621952640000|2021-05-25 14:24:00|20.47|20.39|20.44|20.36|20.47|20.39|20.43|20.35|248
1621952650000|2021-05-25 14:24:10|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|19
1621952660000|2021-05-25 14:24:20|||||||||18
1621952670000|2021-05-25 14:24:30|20.45|20.37|20.45|20.37|20.45|20.37|20.43|20.35|47
1621952680000|2021-05-25 14:24:40|||||||||19
1621952690000|2021-05-25 14:24:50|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|26
1621952700000|2021-05-25 14:25:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|14
1621952710000|2021-05-25 14:25:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|19
1621952720000|2021-05-25 14:25:20|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|19
1621952730000|2021-05-25 14:25:30|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|20
1621952740000|2021-05-25 14:25:40|20.43|20.35|20.43|20.35|20.44|20.36|20.43|20.35|19
1621952750000|2021-05-25 14:25:50|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|59
1621952760000|2021-05-25 14:26:00|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|22
1621952770000|2021-05-25 14:26:10|||||||||18
1621952780000|2021-05-25 14:26:20|||||||||18
1621952790000|2021-05-25 14:26:30|||||||||23
1621952800000|2021-05-25 14:26:40|||||||||18
1621952810000|2021-05-25 14:26:50|||||||||19
1621952820000|2021-05-25 14:27:00|20.41|20.33|20.36|20.28|20.41|20.33|20.36|20.28|193
1621952830000|2021-05-25 14:27:10|20.41|20.33|20.41|20.33|20.41|20.33|20.39|20.31|18
1621952840000|2021-05-25 14:27:20|20.39|20.31|20.39|20.31|20.41|20.33|20.36|20.28|22
1621952850000|2021-05-25 14:27:30|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|19
1621952860000|2021-05-25 14:27:40|||||||||18
1621952870000|2021-05-25 14:27:50|||||||||18
1621952880000|2021-05-25 14:28:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|19
1621952890000|2021-05-25 14:28:10|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|40
1621952900000|2021-05-25 14:28:20|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|47
1621952910000|2021-05-25 14:28:30|||||||||44
1621952920000|2021-05-25 14:28:40|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|21
1621952930000|2021-05-25 14:28:50|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|68
1621952940000|2021-05-25 14:29:00|||||||||19
1621952950000|2021-05-25 14:29:10|20.37|20.29|20.41|20.33|20.41|20.33|20.36|20.28|47
1621952960000|2021-05-25 14:29:20|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|39
1621952970000|2021-05-25 14:29:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|19
1621952980000|2021-05-25 14:29:40|||||||||18
1621952990000|2021-05-25 14:29:50|||||||||18
1621953000000|2021-05-25 14:30:00|||||||||39
1621953010000|2021-05-25 14:30:10|||||||||18
1621953020000|2021-05-25 14:30:20|||||||||30
1621953030000|2021-05-25 14:30:30|||||||||19
1621953040000|2021-05-25 14:30:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|18
1621953050000|2021-05-25 14:30:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|40
1621953060000|2021-05-25 14:31:00|||||||||19
1621953070000|2021-05-25 14:31:10|||||||||18
1621953080000|2021-05-25 14:31:20|||||||||15
1621953090000|2021-05-25 14:31:30|||||||||22
1621953100000|2021-05-25 14:31:40|||||||||18
1621953110000|2021-05-25 14:31:50|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|44
1621953120000|2021-05-25 14:32:00|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|19
1621953130000|2021-05-25 14:32:10|||||||||19
1621953140000|2021-05-25 14:32:20|20.37|20.29|20.41|20.33|20.41|20.33|20.37|20.29|140
1621953150000|2021-05-25 14:32:30|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|23
1621953160000|2021-05-25 14:32:40|||||||||51
1621953170000|2021-05-25 14:32:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|18
1621953180000|2021-05-25 14:33:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|16
1621953190000|2021-05-25 14:33:10|||||||||63
1621953200000|2021-05-25 14:33:20|||||||||33
1621953210000|2021-05-25 14:33:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|37
1621953220000|2021-05-25 14:33:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|20
1621953230000|2021-05-25 14:33:50|||||||||19
1621953240000|2021-05-25 14:34:00|||||||||18
1621953250000|2021-05-25 14:34:10|||||||||21
1621953260000|2021-05-25 14:34:20|||||||||30
1621953270000|2021-05-25 14:34:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|53
1621953280000|2021-05-25 14:34:40|||||||||28
1621953290000|2021-05-25 14:34:50|||||||||19
1621953300000|2021-05-25 14:35:00|||||||||31
1621953310000|2021-05-25 14:35:10|||||||||27
1621953320000|2021-05-25 14:35:20|||||||||29
1621953330000|2021-05-25 14:35:30|||||||||23
1621953340000|2021-05-25 14:35:40|||||||||26
1621953350000|2021-05-25 14:35:50|||||||||28
1621953360000|2021-05-25 14:36:00|||||||||48
1621953370000|2021-05-25 14:36:10|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|35
1621953380000|2021-05-25 14:36:20|20.45|20.37|20.46|20.38|20.46|20.38|20.43|20.35|19
1621953390000|2021-05-25 14:36:30|||||||||18
1621953400000|2021-05-25 14:36:40|||||||||18
1621953410000|2021-05-25 14:36:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|64
1621953420000|2021-05-25 14:37:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|40
1621953430000|2021-05-25 14:37:10|||||||||17
1621953440000|2021-05-25 14:37:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|20
1621953450000|2021-05-25 14:37:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|25
1621953460000|2021-05-25 14:37:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|17
1621953470000|2021-05-25 14:37:50|||||||||21
1621953480000|2021-05-25 14:38:00|20.41|20.33|20.46|20.38|20.46|20.38|20.41|20.33|51
1621953490000|2021-05-25 14:38:10|20.44|20.36|20.44|20.36|20.46|20.38|20.44|20.36|46
1621953500000|2021-05-25 14:38:20|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|20
1621953510000|2021-05-25 14:38:30|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|18
1621953520000|2021-05-25 14:38:40|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|17
1621953530000|2021-05-25 14:38:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|20
1621953540000|2021-05-25 14:39:00|||||||||18
1621953550000|2021-05-25 14:39:10|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|26
1621953560000|2021-05-25 14:39:20|||||||||20
1621953570000|2021-05-25 14:39:30|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|23
1621953580000|2021-05-25 14:39:40|||||||||10
1621953600000|2021-05-25 14:40:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1621953620000|2021-05-25 14:40:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621953650000|2021-05-25 14:40:50|||||||||23
1621953660000|2021-05-25 14:41:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1621953700000|2021-05-25 14:41:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621953750000|2021-05-25 14:42:30|||||||||2
1621953780000|2021-05-25 14:43:00|||||||||4
1621953790000|2021-05-25 14:43:10|||||||||3
1621953800000|2021-05-25 14:43:20|||||||||3
1621953810000|2021-05-25 14:43:30|||||||||3
1621953820000|2021-05-25 14:43:40|||||||||2
1621953830000|2021-05-25 14:43:50|||||||||3
1621953840000|2021-05-25 14:44:00|||||||||1
1621953850000|2021-05-25 14:44:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|23
1621953910000|2021-05-25 14:45:10|||||||||11
1621953920000|2021-05-25 14:45:20|||||||||9
1621953950000|2021-05-25 14:45:50|||||||||3
1621954050000|2021-05-25 14:47:30|||||||||34
1621954070000|2021-05-25 14:47:50|||||||||1
1621954150000|2021-05-25 14:49:10|||||||||3
1621954160000|2021-05-25 14:49:20|||||||||10
1621954250000|2021-05-25 14:50:50|||||||||2
1621954320000|2021-05-25 14:52:00|||||||||1
1621954340000|2021-05-25 14:52:20|||||||||1
1621954350000|2021-05-25 14:52:30|||||||||5
1621954410000|2021-05-25 14:53:30|||||||||1
1621954450000|2021-05-25 14:54:10|||||||||2
1621954490000|2021-05-25 14:54:50|||||||||2
1621954540000|2021-05-25 14:55:40|||||||||7
1621954550000|2021-05-25 14:55:50|||||||||3
1621954560000|2021-05-25 14:56:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|36
1621954570000|2021-05-25 14:56:10|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1621954590000|2021-05-25 14:56:30|||||||||1
1621954630000|2021-05-25 14:57:10|||||||||1
1621954650000|2021-05-25 14:57:30|||||||||3
1621954730000|2021-05-25 14:58:50|||||||||1
1621954750000|2021-05-25 14:59:10|||||||||8
1621954760000|2021-05-25 14:59:20|||||||||1
1621954790000|2021-05-25 14:59:50|||||||||1
1621954800000|2021-05-25 15:00:00|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|36
1621954830000|2021-05-25 15:00:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|106
1621954850000|2021-05-25 15:00:50|||||||||5
1621954860000|2021-05-25 15:01:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|2
1621954870000|2021-05-25 15:01:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1621954900000|2021-05-25 15:01:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1621954920000|2021-05-25 15:02:00|20.36|20.28|20.41|20.33|20.41|20.33|20.36|20.28|136
1621954960000|2021-05-25 15:02:40|20.36|20.28|20.4|20.32|20.4|20.32|20.36|20.28|16
1621954970000|2021-05-25 15:02:50|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|7
1621954980000|2021-05-25 15:03:00|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|6
1621954990000|2021-05-25 15:03:10|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1621955000000|2021-05-25 15:03:20|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1621955010000|2021-05-25 15:03:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|26
1621955020000|2021-05-25 15:03:40|20.45|20.37|20.41|20.33|20.45|20.37|20.41|20.33|145
1621955030000|2021-05-25 15:03:50|20.43|20.35|20.45|20.37|20.45|20.37|20.41|20.33|8
1621955040000|2021-05-25 15:04:00|||||||||9
1621955050000|2021-05-25 15:04:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|25
1621955060000|2021-05-25 15:04:20|20.46|20.38|20.5|20.42|20.5|20.42|20.46|20.38|25
1621955070000|2021-05-25 15:04:30|||||||||13
1621955080000|2021-05-25 15:04:40|||||||||12
1621955090000|2021-05-25 15:04:50|20.46|20.38|20.45|20.37|20.48|20.4|20.45|20.37|32
1621955100000|2021-05-25 15:05:00|20.46|20.38|20.46|20.38|20.5|20.42|20.46|20.38|6
1621955110000|2021-05-25 15:05:10|20.5|20.42|20.5|20.42|20.5|20.42|20.48|20.4|7
1621955120000|2021-05-25 15:05:20|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1621955140000|2021-05-25 15:05:40|20.48|20.4|20.45|20.37|20.48|20.4|20.45|20.37|0
1621955150000|2021-05-25 15:05:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|22
1621955160000|2021-05-25 15:06:00|20.48|20.4|20.49|20.41|20.49|20.41|20.47|20.39|0
1621955170000|2021-05-25 15:06:10|20.48|20.4|20.48|20.4|20.48|20.4|20.47|20.39|0
1621955180000|2021-05-25 15:06:20|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1621955240000|2021-05-25 15:07:20|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|11
1621955250000|2021-05-25 15:07:30|20.45|20.37|20.47|20.39|20.48|20.4|20.45|20.37|0
1621955260000|2021-05-25 15:07:40|20.45|20.37|20.45|20.37|20.48|20.4|20.45|20.37|0
1621955280000|2021-05-25 15:08:00|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|4
1621955290000|2021-05-25 15:08:10|20.48|20.4|20.45|20.37|20.48|20.4|20.45|20.37|0
1621955320000|2021-05-25 15:08:40|20.47|20.39|20.45|20.37|20.48|20.4|20.45|20.37|53
1621955330000|2021-05-25 15:08:50|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|5
1621955340000|2021-05-25 15:09:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621955350000|2021-05-25 15:09:10|20.48|20.4|20.48|20.4|20.48|20.4|20.45|20.37|1
1621955360000|2021-05-25 15:09:20|20.47|20.39|20.45|20.37|20.48|20.4|20.45|20.37|0
1621955370000|2021-05-25 15:09:30|20.47|20.39|20.45|20.37|20.48|20.4|20.45|20.37|0
1621955420000|2021-05-25 15:10:20|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|2
1621955430000|2021-05-25 15:10:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621955460000|2021-05-25 15:11:00|||||||||1
1621955470000|2021-05-25 15:11:10|||||||||5
1621955490000|2021-05-25 15:11:30|||||||||2
1621955510000|2021-05-25 15:11:50|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|144
1621955580000|2021-05-25 15:13:00|||||||||1
1621955590000|2021-05-25 15:13:10|||||||||1
1621955630000|2021-05-25 15:13:50|||||||||1
1621955640000|2021-05-25 15:14:00|||||||||2
1621955650000|2021-05-25 15:14:10|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1621955660000|2021-05-25 15:14:20|||||||||1
1621955690000|2021-05-25 15:14:50|||||||||3
1621955700000|2021-05-25 15:15:00|||||||||4
1621955740000|2021-05-25 15:15:40|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|10
1621955750000|2021-05-25 15:15:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621955760000|2021-05-25 15:16:00|20.45|20.37|20.45|20.37|20.45|20.37|20.43|20.35|0
1621955770000|2021-05-25 15:16:10|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|30
1621955790000|2021-05-25 15:16:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621955820000|2021-05-25 15:17:00|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|35
1621955910000|2021-05-25 15:18:30|||||||||4
1621955960000|2021-05-25 15:19:20|||||||||60
1621955990000|2021-05-25 15:19:50|||||||||40
1621956000000|2021-05-25 15:20:00|||||||||4
1621956010000|2021-05-25 15:20:10|||||||||1
1621956020000|2021-05-25 15:20:20|||||||||1
1621956050000|2021-05-25 15:20:50|||||||||1
1621956070000|2021-05-25 15:21:10|||||||||7
1621956080000|2021-05-25 15:21:20|20.45|20.37|20.45|20.37|20.48|20.4|20.45|20.37|10
1621956100000|2021-05-25 15:21:40|||||||||1
1621956130000|2021-05-25 15:22:10|||||||||1
1621956150000|2021-05-25 15:22:30|||||||||1
1621956170000|2021-05-25 15:22:50|||||||||1
1621956200000|2021-05-25 15:23:20|20.47|20.39|20.47|20.39|20.49|20.41|20.47|20.39|33
1621956210000|2021-05-25 15:23:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621956240000|2021-05-25 15:24:00|||||||||1
1621956280000|2021-05-25 15:24:40|||||||||1
1621956290000|2021-05-25 15:24:50|||||||||33
1621956320000|2021-05-25 15:25:20|||||||||1
1621956340000|2021-05-25 15:25:40|||||||||1
1621956360000|2021-05-25 15:26:00|20.46|20.38|20.5|20.42|20.5|20.42|20.46|20.38|5
1621956370000|2021-05-25 15:26:10|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|48
1621956380000|2021-05-25 15:26:20|20.45|20.37|20.47|20.39|20.5|20.42|20.45|20.37|0
1621956390000|2021-05-25 15:26:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621956420000|2021-05-25 15:27:00|||||||||1
1621956440000|2021-05-25 15:27:20|||||||||1
1621956460000|2021-05-25 15:27:40|||||||||16
1621956470000|2021-05-25 15:27:50|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|14
1621956480000|2021-05-25 15:28:00|||||||||2
1621956510000|2021-05-25 15:28:30|||||||||1
1621956520000|2021-05-25 15:28:40|||||||||1
1621956540000|2021-05-25 15:29:00|||||||||11
1621956550000|2021-05-25 15:29:10|||||||||2
1621956570000|2021-05-25 15:29:30|||||||||13
1621956580000|2021-05-25 15:29:40|||||||||1
1621956590000|2021-05-25 15:29:50|20.52|20.44|20.52|20.44|20.52|20.44|20.5|20.42|32
1621956600000|2021-05-25 15:30:00|20.5|20.42|20.54|20.46|20.54|20.46|20.5|20.42|41
1621956620000|2021-05-25 15:30:20|||||||||12
1621956640000|2021-05-25 15:30:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|6
1621956650000|2021-05-25 15:30:50|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|10
1621956660000|2021-05-25 15:31:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|4
1621956700000|2021-05-25 15:31:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|3
1621956710000|2021-05-25 15:31:50|||||||||73
1621956760000|2021-05-25 15:32:40|||||||||4
1621956790000|2021-05-25 15:33:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|33
1621956830000|2021-05-25 15:33:50|20.62|20.54|20.66|20.58|20.66|20.58|20.62|20.54|10
1621956850000|2021-05-25 15:34:10|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|27
1621956860000|2021-05-25 15:34:20|||||||||4
1621956880000|2021-05-25 15:34:40|20.62|20.54|20.59|20.51|20.62|20.54|20.57|20.49|26
1621956890000|2021-05-25 15:34:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621956900000|2021-05-25 15:35:00|20.59|20.51|20.6|20.52|20.6|20.52|20.57|20.49|20
1621956910000|2021-05-25 15:35:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1621956970000|2021-05-25 15:36:10|||||||||4
1621957000000|2021-05-25 15:36:40|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|28
1621957010000|2021-05-25 15:36:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1621957040000|2021-05-25 15:37:20|||||||||6
1621957080000|2021-05-25 15:38:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|4
1621957090000|2021-05-25 15:38:10|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1621957100000|2021-05-25 15:38:20|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1621957110000|2021-05-25 15:38:30|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1621957120000|2021-05-25 15:38:40|20.65|20.57|20.63|20.55|20.65|20.57|20.62|20.54|2
1621957130000|2021-05-25 15:38:50|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1621957140000|2021-05-25 15:39:00|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1621901700000|2021-05-25 00:15:00|20.76|20.46|20.75|20.45|20.76|20.46|20.75|20.45|0
1621901710000|2021-05-25 00:15:10|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1621901760000|2021-05-25 00:16:00|20.75|20.45|20.72|20.42|20.75|20.45|20.72|20.42|0
1621901810000|2021-05-25 00:16:50|20.74|20.44|20.74|20.44|20.76|20.46|20.74|20.44|0
1621901830000|2021-05-25 00:17:10|20.76|20.46|20.74|20.44|20.76|20.46|20.74|20.44|0
1621901840000|2021-05-25 00:17:20|20.76|20.46|20.76|20.46|20.76|20.46|20.74|20.44|0
1621901930000|2021-05-25 00:18:50|20.74|20.44|20.74|20.44|20.76|20.46|20.74|20.44|0
1621957160000|2021-05-25 15:39:20|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|0
1621901950000|2021-05-25 00:19:10|20.76|20.46|20.74|20.44|20.76|20.46|20.74|20.44|0
1621901960000|2021-05-25 00:19:20|20.76|20.46|20.76|20.46|20.76|20.46|20.74|20.44|0
1621957170000|2021-05-25 15:39:30|20.63|20.55|20.64|20.56|20.65|20.57|20.63|20.55|0
1621901970000|2021-05-25 00:19:30|20.74|20.44|20.76|20.46|20.76|20.46|20.74|20.44|0
1621957180000|2021-05-25 15:39:40|||||||||4
1621901980000|2021-05-25 00:19:40|20.74|20.44|20.76|20.46|20.76|20.46|20.74|20.44|0
1621901990000|2021-05-25 00:19:50|20.74|20.44|20.72|20.42|20.74|20.44|20.72|20.42|0
1621957190000|2021-05-25 15:39:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1621902010000|2021-05-25 00:20:10|20.71|20.46|20.71|20.46|20.71|20.46|20.71|20.46|0
1621957200000|2021-05-25 15:40:00|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|7
1621902020000|2021-05-25 00:20:20|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|0
1621902030000|2021-05-25 00:20:30|20.71|20.46|20.72|20.42|20.72|20.46|20.71|20.42|0
1621957210000|2021-05-25 15:40:10|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1621902040000|2021-05-25 00:20:40|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1621957220000|2021-05-25 15:40:20|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|0
1621902050000|2021-05-25 00:20:50|20.72|20.46|20.72|20.42|20.72|20.46|20.72|20.42|0
1621957230000|2021-05-25 15:40:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621902070000|2021-05-25 00:21:10|20.71|20.46|20.71|20.46|20.71|20.46|20.71|20.46|0
1621957250000|2021-05-25 15:40:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1621902080000|2021-05-25 00:21:20|20.76||20.76||20.76||20.71||0
1621957260000|2021-05-25 15:41:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1621902090000|2021-05-25 00:21:30|20.71||20.71||20.71||20.71||0
1621902120000|2021-05-25 00:22:00|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|0
1621957270000|2021-05-25 15:41:10|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|10
1621902150000|2021-05-25 00:22:30|20.71|20.46|20.71|20.46|20.71|20.46|20.71|20.46|0
1621957280000|2021-05-25 15:41:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|14
1621902220000|2021-05-25 00:23:40|20.76||20.76||20.76||20.76||0
1621957300000|2021-05-25 15:41:40|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1621902360000|2021-05-25 00:26:00|20.78|20.51|20.78|20.53|20.78|20.53|20.78|20.51|0
1621957340000|2021-05-25 15:42:20|20.62|20.54|20.62|20.54|20.62|20.54|20.6|20.52|0
1621902370000|2021-05-25 00:26:10|20.8|20.55|20.81|20.51|20.85|20.55|20.8|20.51|0
1621957350000|2021-05-25 15:42:30|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1621902380000|2021-05-25 00:26:20|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1621957380000|2021-05-25 15:43:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1621902390000|2021-05-25 00:26:30|20.81|20.51|20.81|20.51|20.81|20.55|20.8|20.51|0
1621957390000|2021-05-25 15:43:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1621902400000|2021-05-25 00:26:40|20.8|20.55|20.81|20.51|20.81|20.55|20.8|20.51|0
1621957400000|2021-05-25 15:43:20|||||||||4
1621902410000|2021-05-25 00:26:50|20.8|20.55|20.81|20.51|20.81|20.55|20.8|20.51|0
1621957410000|2021-05-25 15:43:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621902430000|2021-05-25 00:27:10|20.8|20.5|20.8|20.5|20.8|20.5|20.8|20.5|0
1621957420000|2021-05-25 15:43:40|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1621902450000|2021-05-25 00:27:30||20.55||20.55||20.55||20.55|0
1621957440000|2021-05-25 15:44:00|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1621902470000|2021-05-25 00:27:50||20.5||20.55||20.55||20.5|0
1621957460000|2021-05-25 15:44:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1621902500000|2021-05-25 00:28:20|20.81|20.51|20.8|20.55|20.81|20.55|20.8|20.51|0
1621957500000|2021-05-25 15:45:00|||||||||4
1621902520000|2021-05-25 00:28:40||20.5||20.5||20.55||20.5|0
1621957570000|2021-05-25 15:46:10|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|147
1621902530000|2021-05-25 00:28:50||20.55||20.55||20.55||20.55|0
1621902550000|2021-05-25 00:29:10||20.5||20.5||20.5||20.5|0
1621957580000|2021-05-25 15:46:20|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1621902560000|2021-05-25 00:29:20|20.78|20.48|20.76|20.46|20.78|20.48|20.76|20.46|0
1621957610000|2021-05-25 15:46:50|||||||||7
1621902570000|2021-05-25 00:29:30|20.78|20.48|20.78|20.48|20.78|20.48|20.78|20.48|0
1621957620000|2021-05-25 15:47:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621902600000|2021-05-25 00:30:00|20.8|20.5|20.8|20.5|20.8|20.5|20.8|20.5|0
1621957630000|2021-05-25 15:47:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|2
1621902610000|2021-05-25 00:30:10|20.78|20.48|20.76|20.46|20.78|20.48|20.76|20.46|0
1621957640000|2021-05-25 15:47:20|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1621902750000|2021-05-25 00:32:30|20.78|20.48|20.78|20.48|20.78|20.48|20.78|20.48|0
1621957650000|2021-05-25 15:47:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621902770000|2021-05-25 00:32:50|20.8|20.5|20.8|20.5|20.8|20.5|20.8|20.5|0
1621957730000|2021-05-25 15:48:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621902850000|2021-05-25 00:34:10||20.55||20.55||20.55||20.55|0
1621957740000|2021-05-25 15:49:00|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|0
1621902860000|2021-05-25 00:34:20|20.81|20.51|20.8|20.55|20.81|20.55|20.8|20.51|0
1621957750000|2021-05-25 15:49:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|3
1621902900000|2021-05-25 00:35:00||20.5||20.5||20.5||20.5|0
1621957760000|2021-05-25 15:49:20|20.53|20.45|20.55|20.47|20.57|20.49|20.53|20.45|7
1621902910000|2021-05-25 00:35:10||20.55||20.5||20.55||20.5|0
1621957770000|2021-05-25 15:49:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1621902920000|2021-05-25 00:35:20||20.55||20.5||20.55||20.5|0
1621902930000|2021-05-25 00:35:30|20.78|20.48|20.8|20.5|20.8|20.5|20.78|20.48|0
1621957800000|2021-05-25 15:50:00|20.55|20.47|20.57|20.49|20.57|20.49|20.54|20.46|11
1621903090000|2021-05-25 00:38:10|20.78|20.48|20.76|20.46|20.78|20.48|20.76|20.46|0
1621957810000|2021-05-25 15:50:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621903160000|2021-05-25 00:39:20|20.78|20.48|20.78|20.48|20.78|20.48|20.76|20.46|0
1621957820000|2021-05-25 15:50:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1621903170000|2021-05-25 00:39:30|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1621957830000|2021-05-25 15:50:30|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|0
1621903250000|2021-05-25 00:40:50|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1621957840000|2021-05-25 15:50:40|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1621903440000|2021-05-25 00:44:00|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|0
1621957850000|2021-05-25 15:50:50|||||||||1
1621903450000|2021-05-25 00:44:10|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1621957860000|2021-05-25 15:51:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621903520000|2021-05-25 00:45:20|20.68|20.38|20.66|20.41|20.68|20.42|20.66|20.38|0
1621957870000|2021-05-25 15:51:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1621903530000|2021-05-25 00:45:30|20.71||20.71||20.71||20.66||0
1621957880000|2021-05-25 15:51:20|20.58|20.5|20.58|20.5|20.59|20.51|20.58|20.5|0
1621903540000|2021-05-25 00:45:40|20.66|20.43|20.66|20.41|20.71|20.43|20.66|20.41|0
1621957910000|2021-05-25 15:51:50|20.59|20.51|20.59|20.51|20.59|20.51|20.58|20.5|0
1621903550000|2021-05-25 00:45:50|20.71|20.43|20.72|20.42|20.72|20.43|20.66|20.41|0
1621957920000|2021-05-25 15:52:00|20.58|20.5|20.58|20.5|20.6|20.52|20.58|20.5|0
1621903640000|2021-05-25 00:47:20|20.71|20.46|20.71|20.46|20.71|20.46|20.71|20.46|0
1621957940000|2021-05-25 15:52:20|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1621903660000|2021-05-25 00:47:40|20.72|20.47|20.72|20.47|20.72|20.47|20.72|20.47|0
1621957950000|2021-05-25 15:52:30|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1621903720000|2021-05-25 00:48:40|20.76|20.42|20.74|20.44|20.76|20.47|20.72|20.42|0
1621957970000|2021-05-25 15:52:50|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1621903730000|2021-05-25 00:48:50|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|0
1621957980000|2021-05-25 15:53:00|20.57|20.49|20.57|20.49|20.57|20.49|20.55|20.47|0
1621903760000|2021-05-25 00:49:20||20.47||20.47||20.47||20.47|0
1621957990000|2021-05-25 15:53:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621903810000|2021-05-25 00:50:10||20.42||20.42||20.42||20.42|0
1621958010000|2021-05-25 15:53:30|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1621903830000|2021-05-25 00:50:30||20.47||20.42||20.47||20.42|0
1621958030000|2021-05-25 15:53:50|20.55|20.47|20.55|20.47|20.56|20.48|20.55|20.47|0
1621904110000|2021-05-25 00:55:10||20.47||20.47||20.47||20.47|0
1621958040000|2021-05-25 15:54:00|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1621904150000|2021-05-25 00:55:50||20.42||20.42||20.42||20.42|0
1621958050000|2021-05-25 15:54:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1621904460000|2021-05-25 01:01:00|20.71|20.41|20.72|20.42|20.72|20.42|20.67|20.37|0
1621958090000|2021-05-25 15:54:50|||||||||18
1621904510000|2021-05-25 01:01:50|20.67||20.67||20.67||20.67||0
1621904520000|2021-05-25 01:02:00||20.37||20.37||20.37||20.37|0
1621958100000|2021-05-25 15:55:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621904660000|2021-05-25 01:04:20||20.42||20.42||20.42||20.42|0
1621958120000|2021-05-25 15:55:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1621958140000|2021-05-25 15:55:40|||||||||9
1621904670000|2021-05-25 01:04:30||20.37||20.37||20.37||20.37|0
1621958240000|2021-05-25 15:57:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|1
1621904840000|2021-05-25 01:07:20||20.42||20.42||20.42||20.42|0
1621958280000|2021-05-25 15:58:00|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|0
1621904850000|2021-05-25 01:07:30||20.37||20.37||20.37||20.37|0
1621958290000|2021-05-25 15:58:10|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|0
1621905180000|2021-05-25 01:13:00|20.63|20.38|20.67|20.37|20.67|20.38|20.63|20.37|0
1621958300000|2021-05-25 15:58:20|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|0
1621905220000|2021-05-25 01:13:40|20.62||20.62||20.62||20.62||0
1621958330000|2021-05-25 15:58:50|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|0
1621905360000|2021-05-25 01:16:00|20.67|20.42|20.67|20.42|20.67|20.42|20.67|20.42|0
1621958350000|2021-05-25 15:59:10|||||||||1
1621905370000|2021-05-25 01:16:10||20.37||20.37||20.37||20.37|0
1621958390000|2021-05-25 15:59:50|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|9
1621905450000|2021-05-25 01:17:30||20.42||20.42||20.42||20.42|0
1621905470000|2021-05-25 01:17:50||20.37||20.37||20.37||20.37|0
1621958430000|2021-05-25 16:00:30|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|0
1621905490000|2021-05-25 01:18:10||20.42||20.42||20.42||20.42|0
1621958450000|2021-05-25 16:00:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621905500000|2021-05-25 01:18:20||20.37||20.37||20.37||20.37|0
1621905520000|2021-05-25 01:18:40||20.42||20.42||20.42||20.42|0
1621958460000|2021-05-25 16:01:00|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|0
1621905530000|2021-05-25 01:18:50|20.71|20.41|20.67|20.37|20.71|20.42|20.67|20.37|0
1621958480000|2021-05-25 16:01:20|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|0
1621905590000|2021-05-25 01:19:50||20.42||20.42||20.42||20.42|0
1621958500000|2021-05-25 16:01:40|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1621905600000|2021-05-25 01:20:00|20.72||20.72||20.72||20.72||0
1621905630000|2021-05-25 01:20:30||20.47||20.42||20.47||20.42|0
1621958520000|2021-05-25 16:02:00|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1621905640000|2021-05-25 01:20:40|20.76|20.47|20.72|20.42|20.76|20.47|20.72|20.42|0
1621905650000|2021-05-25 01:20:50|20.74|20.44|20.76|20.46|20.76|20.46|20.74|20.44|0
1621958550000|2021-05-25 16:02:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|2
1621905670000|2021-05-25 01:21:10|20.72|20.47|20.76|20.46|20.76|20.47|20.72|20.46|0
1621958560000|2021-05-25 16:02:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621905680000|2021-05-25 01:21:20|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|0
1621906030000|2021-05-25 01:27:10|20.67|20.4|20.72|20.42|20.72|20.42|20.65|20.4|0
1621958580000|2021-05-25 16:03:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621906090000|2021-05-25 01:28:10||20.47||20.47||20.47||20.47|0
1621958600000|2021-05-25 16:03:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621906130000|2021-05-25 01:28:50||20.42||20.42||20.42||20.42|0
1621906180000|2021-05-25 01:29:40||20.47||20.42||20.47||20.42|0
1621958610000|2021-05-25 16:03:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621906210000|2021-05-25 01:30:10||20.47||20.42||20.47||20.42|0
1621958620000|2021-05-25 16:03:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621906230000|2021-05-25 01:30:30||20.47||20.42||20.47||20.42|0
1621906240000|2021-05-25 01:30:40|20.7|20.47|20.72|20.47|20.72|20.47|20.7|20.42|0
1621958630000|2021-05-25 16:03:50|20.47|20.39|20.47|20.39|20.47|20.39|20.45|20.37|0
1621906250000|2021-05-25 01:30:50||20.42||20.47||20.47||20.42|0
1621906260000|2021-05-25 01:31:00||20.42||20.42||20.47||20.42|0
1621958640000|2021-05-25 16:04:00|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1621906270000|2021-05-25 01:31:10||20.47||20.47||20.47||20.47|0
1621958660000|2021-05-25 16:04:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621906280000|2021-05-25 01:31:20||20.42||20.42||20.42||20.42|0
1621906290000|2021-05-25 01:31:30||20.47||20.47||20.47||20.47|0
1621958670000|2021-05-25 16:04:30|20.47|20.39|20.47|20.39|20.47|20.39|20.45|20.37|0
1621906320000|2021-05-25 01:32:00||20.42||20.42||20.42||20.42|0
1621906330000|2021-05-25 01:32:10||20.47||20.47||20.47||20.47|0
1621958680000|2021-05-25 16:04:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621906350000|2021-05-25 01:32:30||20.42||20.42||20.42||20.42|0
1621906360000|2021-05-25 01:32:40||20.47||20.42||20.47||20.42|0
1621958690000|2021-05-25 16:04:50|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1621906370000|2021-05-25 01:32:50||20.47||20.47||20.47||20.47|0
1621906390000|2021-05-25 01:33:10||20.42||20.42||20.42||20.42|0
1621958740000|2021-05-25 16:05:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621906400000|2021-05-25 01:33:20||20.47||20.47||20.47||20.47|0
1621958750000|2021-05-25 16:05:50|20.45|20.37|20.45|20.37|20.47|20.39|20.45|20.37|0
1621906410000|2021-05-25 01:33:30||20.42||20.42||20.42||20.42|0
1621907140000|2021-05-25 01:45:40||20.47||20.42||20.47||20.42|0
1621958770000|2021-05-25 16:06:10|20.47|20.39|20.47|20.39|20.47|20.39|20.45|20.37|0
1621907180000|2021-05-25 01:46:20||20.47||20.47||20.47||20.47|0
1621907200000|2021-05-25 01:46:40||20.42||20.47||20.47||20.42|0
1621958780000|2021-05-25 16:06:20|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|0
1621907220000|2021-05-25 01:47:00||20.42||20.42||20.42||20.42|0
1621958810000|2021-05-25 16:06:50|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1621907290000|2021-05-25 01:48:10||20.47||20.42||20.47||20.42|0
1621907380000|2021-05-25 01:49:40|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|0
1621958820000|2021-05-25 16:07:00|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1621907440000|2021-05-25 01:50:40|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1621958890000|2021-05-25 16:08:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|15
1621908150000|2021-05-25 02:02:30|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1621908160000|2021-05-25 02:02:40|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1621958980000|2021-05-25 16:09:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|34
1621908200000|2021-05-25 02:03:20|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1621958990000|2021-05-25 16:09:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621908220000|2021-05-25 02:03:40|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1621908320000|2021-05-25 02:05:20|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1621959000000|2021-05-25 16:10:00|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|0
1621908450000|2021-05-25 02:07:30|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1621908670000|2021-05-25 02:11:10|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1621959010000|2021-05-25 16:10:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1621908690000|2021-05-25 02:11:30|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1621908930000|2021-05-25 02:15:30|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1621959030000|2021-05-25 16:10:30|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|0
1621908940000|2021-05-25 02:15:40|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|0
1621959040000|2021-05-25 16:10:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1621908960000|2021-05-25 02:16:00|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1621908970000|2021-05-25 02:16:10|20.74|20.44|20.72|20.42|20.74|20.44|20.72|20.42|0
1621959050000|2021-05-25 16:10:50|20.39|20.31|20.4|20.32|20.42|20.34|20.39|20.31|0
1621909030000|2021-05-25 02:17:10|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1621909040000|2021-05-25 02:17:20|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1621959060000|2021-05-25 16:11:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1621909070000|2021-05-25 02:17:50|20.71|20.41|20.74|20.44|20.74|20.44|20.71|20.41|0
1621959070000|2021-05-25 16:11:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1621909080000|2021-05-25 02:18:00|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|0
1621909110000|2021-05-25 02:18:30|20.71|20.41|20.69|20.39|20.71|20.41|20.69|20.39|0
1621959110000|2021-05-25 16:11:50|||||||||4
1621909330000|2021-05-25 02:22:10|20.71|20.41|20.74|20.44|20.74|20.44|20.71|20.41|0
1621959120000|2021-05-25 16:12:00|20.42|20.34|20.42|20.34|20.42|20.34|20.4|20.32|14
1621909350000|2021-05-25 02:22:30|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1621909420000|2021-05-25 02:23:40|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1621959130000|2021-05-25 16:12:10|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|0
1621909720000|2021-05-25 02:28:40|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1621959160000|2021-05-25 16:12:40|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1621909730000|2021-05-25 02:28:50|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1621909830000|2021-05-25 02:30:30|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1621959190000|2021-05-25 16:13:10|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|1
1621909910000|2021-05-25 02:31:50|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1621909950000|2021-05-25 02:32:30|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1621959200000|2021-05-25 16:13:20|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1621910450000|2021-05-25 02:40:50|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1621959210000|2021-05-25 16:13:30|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|0
1621910540000|2021-05-25 02:42:20|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1621910580000|2021-05-25 02:43:00|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1621959220000|2021-05-25 16:13:40|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|0
1621910910000|2021-05-25 02:48:30|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1621959230000|2021-05-25 16:13:50|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|0
1621910920000|2021-05-25 02:48:40|20.74|20.44|20.76|20.46|20.76|20.46|20.74|20.44|0
1621910950000|2021-05-25 02:49:10|20.74|20.44|20.74|20.44|20.76|20.46|20.74|20.44|0
1621959240000|2021-05-25 16:14:00|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|0
1621911230000|2021-05-25 02:53:50|20.76|20.46|20.74|20.44|20.76|20.46|20.74|20.44|0
1621911770000|2021-05-25 03:02:50|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1621959260000|2021-05-25 16:14:20|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|0
1621911810000|2021-05-25 03:03:30|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1621912180000|2021-05-25 03:09:40|20.76|20.46|20.74|20.44|20.76|20.46|20.74|20.44|0
1621959310000|2021-05-25 16:15:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621912320000|2021-05-25 03:12:00|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|0
1621912350000|2021-05-25 03:12:30|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1621959380000|2021-05-25 16:16:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1621912380000|2021-05-25 03:13:00|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1621959440000|2021-05-25 16:17:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621912420000|2021-05-25 03:13:40|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1621912430000|2021-05-25 03:13:50|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1621959480000|2021-05-25 16:18:00|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|0
1621912510000|2021-05-25 03:15:10|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1621912620000|2021-05-25 03:17:00|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1621959500000|2021-05-25 16:18:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|14
1621912660000|2021-05-25 03:17:40|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1621959510000|2021-05-25 16:18:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1621912780000|2021-05-25 03:19:40|20.71|20.41|20.71|20.41|20.71|20.41|20.69|20.39|0
1621959530000|2021-05-25 16:18:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621912810000|2021-05-25 03:20:10|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1621959540000|2021-05-25 16:19:00|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1621913040000|2021-05-25 03:24:00|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1621959560000|2021-05-25 16:19:20|||||||||1
1621913110000|2021-05-25 03:25:10|20.69|20.39|20.71|20.41|20.71|20.41|20.69|20.39|0
1621913140000|2021-05-25 03:25:40|||||||||1
1621959590000|2021-05-25 16:19:50|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1621915000000|2021-05-25 03:56:40|20.69|20.39|20.71|20.41|20.71|20.41|20.69|20.39|0
1621959600000|2021-05-25 16:20:00|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|0
1621917060000|2021-05-25 04:31:00|20.69|20.39|20.68|20.38|20.69|20.39|20.68|20.38|0
1621917070000|2021-05-25 04:31:10|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1621959640000|2021-05-25 16:20:40|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|17
1621917180000|2021-05-25 04:33:00|20.69|20.39|20.68|20.38|20.69|20.39|20.68|20.38|0
1621917190000|2021-05-25 04:33:10|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1621959780000|2021-05-25 16:23:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621917210000|2021-05-25 04:33:30|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|0
1621959800000|2021-05-25 16:23:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|3
1621917220000|2021-05-25 04:33:40|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1621917330000|2021-05-25 04:35:30|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|0
1621959820000|2021-05-25 16:23:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621917340000|2021-05-25 04:35:40|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1621917390000|2021-05-25 04:36:30|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|0
1621959830000|2021-05-25 16:23:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621917400000|2021-05-25 04:36:40|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|0
1621917450000|2021-05-25 04:37:30|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1621959840000|2021-05-25 16:24:00|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1621919170000|2021-05-25 05:06:10|20.64|20.34|20.64|20.34|20.64|20.34|20.63|20.33|0
1621959850000|2021-05-25 16:24:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621919180000|2021-05-25 05:06:20|20.63|20.33|20.64|20.34|20.64|20.34|20.63|20.33|0
1621959860000|2021-05-25 16:24:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621919240000|2021-05-25 05:07:20|20.63|20.33|20.64|20.34|20.64|20.34|20.63|20.33|0
1621919290000|2021-05-25 05:08:10|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1621959890000|2021-05-25 16:24:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621920120000|2021-05-25 05:22:00|20.65|20.35|20.65|20.35|20.65|20.35|20.65|20.35|0
1621920160000|2021-05-25 05:22:40|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1621959900000|2021-05-25 16:25:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621920170000|2021-05-25 05:22:50|20.65|20.35|20.65|20.35|20.65|20.35|20.65|20.35|0
1621959910000|2021-05-25 16:25:10|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1621920200000|2021-05-25 05:23:20|20.66|20.36|20.65|20.35|20.66|20.36|20.65|20.35|0
1621920210000|2021-05-25 05:23:30|20.66|20.36|20.65|20.35|20.66|20.36|20.65|20.35|0
1621959930000|2021-05-25 16:25:30|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1621920220000|2021-05-25 05:23:40|20.66|20.36|20.65|20.35|20.66|20.36|20.63|20.33|0
1621920230000|2021-05-25 05:23:50|20.63|20.33|20.65|20.35|20.65|20.35|20.63|20.33|0
1621959940000|2021-05-25 16:25:40|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|0
1621920240000|2021-05-25 05:24:00|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1621959960000|2021-05-25 16:26:00|20.48|20.4|20.45|20.37|20.48|20.4|20.45|20.37|0
1621920260000|2021-05-25 05:24:20|20.62|20.37|20.66|20.36|20.66|20.37|20.62|20.33|0
1621920290000|2021-05-25 05:24:50|20.62|20.37|20.63|20.33|20.65|20.37|20.62|20.33|0
1621960020000|2021-05-25 16:27:00|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1621920320000|2021-05-25 05:25:20|20.58|20.32|20.63|20.33|20.63|20.37|20.58|20.32|0
1621960040000|2021-05-25 16:27:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621922340000|2021-05-25 05:59:00|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|0
1621922390000|2021-05-25 05:59:50|20.63|20.33|20.62|20.32|20.63|20.33|20.62|20.32|0
1621960070000|2021-05-25 16:27:50|20.45|20.37|20.48|20.4|20.48|20.4|20.45|20.37|4
1621922400000|2021-05-25 06:00:00|20.57|20.3|20.52|20.27|20.57|20.3|20.52|20.27|0
1621922440000|2021-05-25 06:00:40|20.54|20.29|20.55|20.3|20.55|20.3|20.54|20.29|0
1621960080000|2021-05-25 16:28:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621922520000|2021-05-25 06:02:00|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|7
1621960090000|2021-05-25 16:28:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621922530000|2021-05-25 06:02:10|20.37|20.29|20.32|20.24|20.37|20.29|20.32|20.24|14
1621922540000|2021-05-25 06:02:20|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|27
1621960100000|2021-05-25 16:28:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1621922600000|2021-05-25 06:03:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|26
1621922680000|2021-05-25 06:04:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1621960120000|2021-05-25 16:28:40|20.5|20.42|20.5|20.42|20.5|20.42|20.49|20.41|0
1621922690000|2021-05-25 06:04:50|||||||||1
1621960150000|2021-05-25 16:29:10|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1621922730000|2021-05-25 06:05:30|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1621922750000|2021-05-25 06:05:50|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1621960160000|2021-05-25 16:29:20|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|0
1621922760000|2021-05-25 06:06:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1621922780000|2021-05-25 06:06:20|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1621960180000|2021-05-25 16:29:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621922830000|2021-05-25 06:07:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1621922870000|2021-05-25 06:07:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|5
1621960190000|2021-05-25 16:29:50|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1621922890000|2021-05-25 06:08:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1621923000000|2021-05-25 06:10:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1621960210000|2021-05-25 16:30:10|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1621923040000|2021-05-25 06:10:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1621923120000|2021-05-25 06:12:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1621960220000|2021-05-25 16:30:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621923240000|2021-05-25 06:14:00|20.36|20.28|20.36|20.28|20.36|20.28|20.35|20.27|0
1621923250000|2021-05-25 06:14:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1621960250000|2021-05-25 16:30:50|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|2
1621923260000|2021-05-25 06:14:20|20.36|20.28|20.36|20.28|20.36|20.28|20.35|20.27|0
1621960260000|2021-05-25 16:31:00|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1621923280000|2021-05-25 06:14:40|20.35|20.27|20.33|20.25|20.36|20.28|20.33|20.25|27
1621960270000|2021-05-25 16:31:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621923300000|2021-05-25 06:15:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1621960300000|2021-05-25 16:31:40|20.48|20.4|20.48|20.4|20.48|20.4|20.47|20.39|2
1621923320000|2021-05-25 06:15:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|2
1621923410000|2021-05-25 06:16:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|6
1621960310000|2021-05-25 16:31:50|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1621923420000|2021-05-25 06:17:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1621960330000|2021-05-25 16:32:10|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1621923430000|2021-05-25 06:17:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1621923530000|2021-05-25 06:18:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|6
1621960340000|2021-05-25 16:32:20|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1621923550000|2021-05-25 06:19:10|20.35|20.27|20.31|20.23|20.35|20.27|20.31|20.23|1
1621923560000|2021-05-25 06:19:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1621960350000|2021-05-25 16:32:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621923570000|2021-05-25 06:19:30|20.35|20.27|20.35|20.27|20.35|20.27|20.33|20.25|0
1621923580000|2021-05-25 06:19:40|||||||||4
1621960380000|2021-05-25 16:33:00|20.47|20.39|20.45|20.37|20.48|20.4|20.45|20.37|0
1621923730000|2021-05-25 06:22:10|||||||||1
1621923800000|2021-05-25 06:23:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|10
1621960450000|2021-05-25 16:34:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1621923920000|2021-05-25 06:25:20|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|0
1621960460000|2021-05-25 16:34:20|20.4|20.32|20.43|20.35|20.43|20.35|20.4|20.32|5
1621923970000|2021-05-25 06:26:10|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1621960510000|2021-05-25 16:35:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621924060000|2021-05-25 06:27:40|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1621960580000|2021-05-25 16:36:20|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1621924110000|2021-05-25 06:28:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1621924250000|2021-05-25 06:30:50|||||||||5
1621960620000|2021-05-25 16:37:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621924380000|2021-05-25 06:33:00|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|0
1621924410000|2021-05-25 06:33:30|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1621960630000|2021-05-25 16:37:10|20.48|20.4|20.48|20.4|20.5|20.42|20.48|20.4|4
1621924430000|2021-05-25 06:33:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|23
1621924440000|2021-05-25 06:34:00|||||||||2
1621960640000|2021-05-25 16:37:20|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1621924820000|2021-05-25 06:40:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|30
1621960750000|2021-05-25 16:39:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621924990000|2021-05-25 06:43:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1621925020000|2021-05-25 06:43:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1621960800000|2021-05-25 16:40:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621925170000|2021-05-25 06:46:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1621925190000|2021-05-25 06:46:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1621960830000|2021-05-25 16:40:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621925200000|2021-05-25 06:46:40|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1621960850000|2021-05-25 16:40:50|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1621925250000|2021-05-25 06:47:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|1
1621925270000|2021-05-25 06:47:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1621960860000|2021-05-25 16:41:00|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1621925340000|2021-05-25 06:49:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|2
1621925370000|2021-05-25 06:49:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|6
1621960890000|2021-05-25 16:41:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621925380000|2021-05-25 06:49:40|20.35|20.27|20.35|20.27|20.37|20.29|20.35|20.27|2
1621925400000|2021-05-25 06:50:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|2
1621960920000|2021-05-25 16:42:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621925410000|2021-05-25 06:50:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1621925420000|2021-05-25 06:50:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|2
1621960940000|2021-05-25 16:42:20|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1621925440000|2021-05-25 06:50:40|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|1
1621925460000|2021-05-25 06:51:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1621960980000|2021-05-25 16:43:00|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1621925530000|2021-05-25 06:52:10|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|1
1621925540000|2021-05-25 06:52:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|1
1621960990000|2021-05-25 16:43:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621925550000|2021-05-25 06:52:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1621925590000|2021-05-25 06:53:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|3
1621961000000|2021-05-25 16:43:20|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|0
1621925610000|2021-05-25 06:53:30|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1621961010000|2021-05-25 16:43:30|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1621925620000|2021-05-25 06:53:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1621925630000|2021-05-25 06:53:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|1
1621961020000|2021-05-25 16:43:40|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1621925640000|2021-05-25 06:54:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1621925700000|2021-05-25 06:55:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1621961030000|2021-05-25 16:43:50|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1621925710000|2021-05-25 06:55:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1621925760000|2021-05-25 06:56:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1621961040000|2021-05-25 16:44:00|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1621925780000|2021-05-25 06:56:20|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1621925830000|2021-05-25 06:57:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1621961050000|2021-05-25 16:44:10|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1621925890000|2021-05-25 06:58:10|||||||||2
1621925920000|2021-05-25 06:58:40|||||||||2
1621961080000|2021-05-25 16:44:40|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1621925930000|2021-05-25 06:58:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|2
1621925950000|2021-05-25 06:59:10|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|2
1621961110000|2021-05-25 16:45:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1621925960000|2021-05-25 06:59:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|124
1621926000000|2021-05-25 07:00:00|||||||||3
1621961120000|2021-05-25 16:45:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1621926010000|2021-05-25 07:00:10|||||||||1
1621926040000|2021-05-25 07:00:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1621961220000|2021-05-25 16:47:00|20.4|20.32|20.4|20.32|20.41|20.33|20.4|20.32|0
1621926060000|2021-05-25 07:01:00|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|25
1621961230000|2021-05-25 16:47:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1621926120000|2021-05-25 07:02:00|||||||||25
1621926130000|2021-05-25 07:02:10|||||||||102
1621961240000|2021-05-25 16:47:20|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1621926140000|2021-05-25 07:02:20|20.41|20.33|20.41|20.33|20.41|20.33|20.4|20.32|3
1621926160000|2021-05-25 07:02:40|||||||||184
1621961260000|2021-05-25 16:47:40|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1621926210000|2021-05-25 07:03:30|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|74
1621926230000|2021-05-25 07:03:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|31
1621961290000|2021-05-25 16:48:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1621926240000|2021-05-25 07:04:00|20.34|20.26|20.34|20.26|20.34|20.26|20.33|20.25|20
1621961300000|2021-05-25 16:48:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1621926250000|2021-05-25 07:04:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1621926270000|2021-05-25 07:04:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|3
1621961320000|2021-05-25 16:48:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1621926280000|2021-05-25 07:04:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|50
1621926290000|2021-05-25 07:04:50|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|66
1621961330000|2021-05-25 16:48:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1621926300000|2021-05-25 07:05:00|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|15
1621961340000|2021-05-25 16:49:00|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1621926310000|2021-05-25 07:05:10|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|7
1621926320000|2021-05-25 07:05:20|20.37|20.29|20.37|20.29|20.38|20.3|20.34|20.26|2
1621961350000|2021-05-25 16:49:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621926330000|2021-05-25 07:05:30|20.35|20.27|20.34|20.26|20.37|20.29|20.34|20.26|13
1621961370000|2021-05-25 16:49:30|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1621926340000|2021-05-25 07:05:40|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|2
1621926350000|2021-05-25 07:05:50|20.33|20.25|20.33|20.25|20.34|20.26|20.33|20.25|5
1621961400000|2021-05-25 16:50:00|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1621926360000|2021-05-25 07:06:00|20.34|20.26|20.36|20.28|20.38|20.3|20.34|20.26|0
1621926370000|2021-05-25 07:06:10|20.37|20.29|20.38|20.3|20.38|20.3|20.36|20.28|10
1621961440000|2021-05-25 16:50:40|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1621926380000|2021-05-25 07:06:20|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1621961480000|2021-05-25 16:51:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621926400000|2021-05-25 07:06:40|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1621926430000|2021-05-25 07:07:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|18
1621961490000|2021-05-25 16:51:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621926440000|2021-05-25 07:07:20|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1621926460000|2021-05-25 07:07:40|20.38|20.3|20.39|20.31|20.41|20.33|20.38|20.3|10
1621961500000|2021-05-25 16:51:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621926470000|2021-05-25 07:07:50|||||||||1
1621961520000|2021-05-25 16:52:00|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1621926490000|2021-05-25 07:08:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1621926590000|2021-05-25 07:09:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1621961530000|2021-05-25 16:52:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621926600000|2021-05-25 07:10:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1621926610000|2021-05-25 07:10:10|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1621961590000|2021-05-25 16:53:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621926660000|2021-05-25 07:11:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1621961610000|2021-05-25 16:53:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|1
1621926670000|2021-05-25 07:11:10|20.36|20.28|20.36|20.28|20.37|20.29|20.36|20.28|0
1621926740000|2021-05-25 07:12:20|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1621961620000|2021-05-25 16:53:40|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1621926750000|2021-05-25 07:12:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1621926770000|2021-05-25 07:12:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1621961790000|2021-05-25 16:56:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|4
1621926930000|2021-05-25 07:15:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|123
1621961900000|2021-05-25 16:58:20|||||||||9
1621926940000|2021-05-25 07:15:40|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|11
1621926990000|2021-05-25 07:16:30|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|26
1621962000000|2021-05-25 17:00:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621927000000|2021-05-25 07:16:40|||||||||1
1621927020000|2021-05-25 07:17:00|20.39|20.31|20.39|20.31|20.41|20.33|20.39|20.31|1
1621962010000|2021-05-25 17:00:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621927040000|2021-05-25 07:17:20|20.38|20.3|20.38|20.3|20.39|20.31|20.38|20.3|0
1621927050000|2021-05-25 07:17:30|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1621962080000|2021-05-25 17:01:20|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1621927080000|2021-05-25 07:18:00|20.39|20.31|20.39|20.31|20.41|20.33|20.39|20.31|12
1621927090000|2021-05-25 07:18:10|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1621962180000|2021-05-25 17:03:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621927110000|2021-05-25 07:18:30|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1621962200000|2021-05-25 17:03:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1621927130000|2021-05-25 07:18:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1621927170000|2021-05-25 07:19:30|20.42|20.34|20.43|20.35|20.46|20.38|20.42|20.34|56
1621962220000|2021-05-25 17:03:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621927310000|2021-05-25 07:21:50|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1621962230000|2021-05-25 17:03:50|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1621927330000|2021-05-25 07:22:10|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|1
1621927340000|2021-05-25 07:22:20|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|0
1621962270000|2021-05-25 17:04:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621927350000|2021-05-25 07:22:30|20.38|20.3|20.38|20.3|20.39|20.31|20.38|20.3|0
1621927360000|2021-05-25 07:22:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|2
1621962280000|2021-05-25 17:04:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621927370000|2021-05-25 07:22:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1621927430000|2021-05-25 07:23:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1621962320000|2021-05-25 17:05:20|20.62|20.54|20.63|20.55|20.63|20.55|20.61|20.53|0
1621927440000|2021-05-25 07:24:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621927480000|2021-05-25 07:24:40|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1621962380000|2021-05-25 17:06:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1621927490000|2021-05-25 07:24:50|20.42|20.34|20.43|20.35|20.43|20.35|20.4|20.32|0
1621962390000|2021-05-25 17:06:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621927520000|2021-05-25 07:25:20|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1621927720000|2021-05-25 07:28:40|||||||||50
1621962400000|2021-05-25 17:06:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621927760000|2021-05-25 07:29:20|||||||||6
1621927820000|2021-05-25 07:30:20|||||||||9
1621962420000|2021-05-25 17:07:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1621927850000|2021-05-25 07:30:50|||||||||31
1621927870000|2021-05-25 07:31:10|20.46|20.38|20.43|20.35|20.46|20.38|20.43|20.35|50
1621962430000|2021-05-25 17:07:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621927900000|2021-05-25 07:31:40|||||||||21
1621962450000|2021-05-25 17:07:30|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1621927950000|2021-05-25 07:32:30|||||||||1
1621927960000|2021-05-25 07:32:40|||||||||2
1621962510000|2021-05-25 17:08:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621927970000|2021-05-25 07:32:50|||||||||2
1621927980000|2021-05-25 07:33:00|||||||||2
1621962520000|2021-05-25 17:08:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621927990000|2021-05-25 07:33:10|||||||||2
1621928010000|2021-05-25 07:33:30|||||||||1
1621962560000|2021-05-25 17:09:20|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1621928020000|2021-05-25 07:33:40|||||||||1
1621928030000|2021-05-25 07:33:50|||||||||2
1621962590000|2021-05-25 17:09:50|20.56|20.48|20.56|20.48|20.56|20.48|20.55|20.47|0
1621928040000|2021-05-25 07:34:00|||||||||113
1621928050000|2021-05-25 07:34:10|||||||||1
1621928060000|2021-05-25 07:34:20|||||||||1
1621962600000|2021-05-25 17:10:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621928080000|2021-05-25 07:34:40|||||||||1
1621928100000|2021-05-25 07:35:00|||||||||1
1621962620000|2021-05-25 17:10:20|20.55|20.47|20.58|20.5|20.58|20.5|20.55|20.47|0
1621928110000|2021-05-25 07:35:10|||||||||4
1621928120000|2021-05-25 07:35:20|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|102
1621962650000|2021-05-25 17:10:50|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1621928130000|2021-05-25 07:35:30|20.44|20.36|20.48|20.4|20.48|20.4|20.44|20.36|50
1621962730000|2021-05-25 17:12:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621928270000|2021-05-25 07:37:50|||||||||25
1621928390000|2021-05-25 07:39:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|241
1621962740000|2021-05-25 17:12:20|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1621928480000|2021-05-25 07:41:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1621928490000|2021-05-25 07:41:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621962750000|2021-05-25 17:12:30|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1621928530000|2021-05-25 07:42:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|8
1621962760000|2021-05-25 17:12:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621928560000|2021-05-25 07:42:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|109
1621928670000|2021-05-25 07:44:30|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|12
1621962780000|2021-05-25 17:13:00|20.5|20.42|20.53|20.45|20.53|20.45|20.5|20.42|0
1621928680000|2021-05-25 07:44:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|1
1621928720000|2021-05-25 07:45:20|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1621962800000|2021-05-25 17:13:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621928770000|2021-05-25 07:46:10|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1621962810000|2021-05-25 17:13:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621928780000|2021-05-25 07:46:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|4
1621928790000|2021-05-25 07:46:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621962820000|2021-05-25 17:13:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621928830000|2021-05-25 07:47:10|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1621962850000|2021-05-25 17:14:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|1
1621929000000|2021-05-25 07:50:00|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|8
1621929080000|2021-05-25 07:51:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621962860000|2021-05-25 17:14:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621929100000|2021-05-25 07:51:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1621929180000|2021-05-25 07:53:00|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|7
1621962910000|2021-05-25 17:15:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621929210000|2021-05-25 07:53:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|2
1621962950000|2021-05-25 17:15:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621929220000|2021-05-25 07:53:40|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1621929230000|2021-05-25 07:53:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621963010000|2021-05-25 17:16:50|20.5|20.42|20.5|20.42|20.5|20.42|20.48|20.4|0
1621929290000|2021-05-25 07:54:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621963020000|2021-05-25 17:17:00|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1621929300000|2021-05-25 07:55:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1621929310000|2021-05-25 07:55:10|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1621963070000|2021-05-25 17:17:50|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1621929370000|2021-05-25 07:56:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621963080000|2021-05-25 17:18:00|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1621929390000|2021-05-25 07:56:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621929430000|2021-05-25 07:57:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|1
1621963100000|2021-05-25 17:18:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|1
1621929440000|2021-05-25 07:57:20|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1621929460000|2021-05-25 07:57:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1621963160000|2021-05-25 17:19:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|3
1621929570000|2021-05-25 07:59:30|||||||||6
1621963180000|2021-05-25 17:19:40|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1621929600000|2021-05-25 08:00:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621929620000|2021-05-25 08:00:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|4
1621963200000|2021-05-25 17:20:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621929640000|2021-05-25 08:00:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621929670000|2021-05-25 08:01:10|20.42|20.34|20.42|20.34|20.42|20.34|20.41|20.33|0
1621963220000|2021-05-25 17:20:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621929700000|2021-05-25 08:01:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1621963230000|2021-05-25 17:20:30|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1621929710000|2021-05-25 08:01:50|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|11
1621929720000|2021-05-25 08:02:00|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|17
1621963260000|2021-05-25 17:21:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621929750000|2021-05-25 08:02:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1621963290000|2021-05-25 17:21:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621929760000|2021-05-25 08:02:40|20.41|20.33|20.41|20.33|20.42|20.34|20.41|20.33|0
1621929770000|2021-05-25 08:02:50|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|3
1621963330000|2021-05-25 17:22:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621929780000|2021-05-25 08:03:00|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|0
1621929790000|2021-05-25 08:03:10|20.41|20.33|20.41|20.33|20.42|20.34|20.41|20.33|0
1621963370000|2021-05-25 17:22:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621929840000|2021-05-25 08:04:00|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|14
1621963390000|2021-05-25 17:23:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621929860000|2021-05-25 08:04:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621929870000|2021-05-25 08:04:30|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1621963430000|2021-05-25 17:23:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621929880000|2021-05-25 08:04:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|35
1621963440000|2021-05-25 17:24:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1621929890000|2021-05-25 08:04:50|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1621929920000|2021-05-25 08:05:20|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1621963510000|2021-05-25 17:25:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621929960000|2021-05-25 08:06:00|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1621930030000|2021-05-25 08:07:10|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|1
1621963520000|2021-05-25 17:25:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621930060000|2021-05-25 08:07:40|20.42|20.34|20.43|20.35|20.43|20.35|20.41|20.33|0
1621963530000|2021-05-25 17:25:30|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1621930070000|2021-05-25 08:07:50|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1621930100000|2021-05-25 08:08:20|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1621963540000|2021-05-25 17:25:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621930320000|2021-05-25 08:12:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1621930330000|2021-05-25 08:12:10|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|9
1621963550000|2021-05-25 17:25:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621930340000|2021-05-25 08:12:20|20.43|20.35|20.4|20.32|20.43|20.35|20.4|20.32|23
1621930350000|2021-05-25 08:12:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1621963560000|2021-05-25 17:26:00|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1621930360000|2021-05-25 08:12:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1621963570000|2021-05-25 17:26:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621930370000|2021-05-25 08:12:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1621930380000|2021-05-25 08:13:00|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1621963590000|2021-05-25 17:26:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621930420000|2021-05-25 08:13:40|20.39|20.31|20.41|20.33|20.42|20.34|20.38|20.3|16
1621930480000|2021-05-25 08:14:40|||||||||321
1621963630000|2021-05-25 17:27:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621930640000|2021-05-25 08:17:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|93
1621963650000|2021-05-25 17:27:30|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1621930670000|2021-05-25 08:17:50|||||||||15
1621930680000|2021-05-25 08:18:00|||||||||4
1621963700000|2021-05-25 17:28:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621930700000|2021-05-25 08:18:20|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|3
1621930710000|2021-05-25 08:18:30|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1621963750000|2021-05-25 17:29:10|||||||||1
1621930720000|2021-05-25 08:18:40|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|10
1621963760000|2021-05-25 17:29:20|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1621930730000|2021-05-25 08:18:50|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|4
1621963790000|2021-05-25 17:29:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621930740000|2021-05-25 08:19:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621963810000|2021-05-25 17:30:10|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1621930750000|2021-05-25 08:19:10|20.5|20.42|20.5|20.42|20.5|20.42|20.48|20.4|0
1621963820000|2021-05-25 17:30:20|20.45|20.37|20.46|20.38|20.46|20.38|20.43|20.35|0
1621930810000|2021-05-25 08:20:10|||||||||1
1621963830000|2021-05-25 17:30:30|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1621930830000|2021-05-25 08:20:30|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1621963850000|2021-05-25 17:30:50|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1621930850000|2021-05-25 08:20:50|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1621963900000|2021-05-25 17:31:40|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1621930870000|2021-05-25 08:21:10|||||||||5
1621963920000|2021-05-25 17:32:00|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1621930900000|2021-05-25 08:21:40|20.48|20.4|20.48|20.4|20.5|20.42|20.48|20.4|0
1621963940000|2021-05-25 17:32:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621930920000|2021-05-25 08:22:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621963950000|2021-05-25 17:32:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621931200000|2021-05-25 08:26:40|||||||||50
1621963960000|2021-05-25 17:32:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621931230000|2021-05-25 08:27:10|||||||||2
1621963970000|2021-05-25 17:32:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621931280000|2021-05-25 08:28:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621931290000|2021-05-25 08:28:10|20.42|20.34|20.46|20.38|20.46|20.38|20.42|20.34|1
1621964130000|2021-05-25 17:35:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621931320000|2021-05-25 08:28:40|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|0
1621964140000|2021-05-25 17:35:40|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1621931340000|2021-05-25 08:29:00|20.42|20.34|20.45|20.37|20.45|20.37|20.42|20.34|0
1621964160000|2021-05-25 17:36:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621931350000|2021-05-25 08:29:10|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1621964180000|2021-05-25 17:36:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621931390000|2021-05-25 08:29:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621964190000|2021-05-25 17:36:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621964240000|2021-05-25 17:37:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621931400000|2021-05-25 08:30:00|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1621964250000|2021-05-25 17:37:30|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|0
1621931410000|2021-05-25 08:30:10|||||||||3
1621964260000|2021-05-25 17:37:40|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1621931450000|2021-05-25 08:30:50|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1621964270000|2021-05-25 17:37:50|20.46|20.38|20.46|20.38|20.47|20.39|20.46|20.38|0
1621931490000|2021-05-25 08:31:30|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1621964300000|2021-05-25 17:38:20|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1621931500000|2021-05-25 08:31:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1621964320000|2021-05-25 17:38:40|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1621931520000|2021-05-25 08:32:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1621931550000|2021-05-25 08:32:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1621964410000|2021-05-25 17:40:10|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1621931570000|2021-05-25 08:32:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1621964420000|2021-05-25 17:40:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621931590000|2021-05-25 08:33:10|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|64
1621964430000|2021-05-25 17:40:30|20.47|20.39|20.48|20.4|20.48|20.4|20.46|20.38|0
1621931600000|2021-05-25 08:33:20|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1621964440000|2021-05-25 17:40:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621931620000|2021-05-25 08:33:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1621964450000|2021-05-25 17:40:50|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1621931640000|2021-05-25 08:34:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|7
1621964460000|2021-05-25 17:41:00|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1621931660000|2021-05-25 08:34:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1621964480000|2021-05-25 17:41:20|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1621931750000|2021-05-25 08:35:50|||||||||1
1621964500000|2021-05-25 17:41:40|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1621931770000|2021-05-25 08:36:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|8
1621964520000|2021-05-25 17:42:00|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1621931780000|2021-05-25 08:36:20|||||||||20
1621931820000|2021-05-25 08:37:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|3
1621964530000|2021-05-25 17:42:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621931830000|2021-05-25 08:37:10|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|2
1621964540000|2021-05-25 17:42:20|20.55|20.47|20.55|20.47|20.56|20.48|20.55|20.47|0
1621931850000|2021-05-25 08:37:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1621964560000|2021-05-25 17:42:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621931870000|2021-05-25 08:37:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1621964580000|2021-05-25 17:43:00|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1621931880000|2021-05-25 08:38:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1621964600000|2021-05-25 17:43:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621931890000|2021-05-25 08:38:10|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1621964610000|2021-05-25 17:43:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621931900000|2021-05-25 08:38:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1621964640000|2021-05-25 17:44:00|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|1
1621931920000|2021-05-25 08:38:40|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|1
1621964660000|2021-05-25 17:44:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621931940000|2021-05-25 08:39:00|20.44|20.36|20.42|20.34|20.45|20.37|20.42|20.34|0
1621964670000|2021-05-25 17:44:30|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1621931950000|2021-05-25 08:39:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1621932080000|2021-05-25 08:41:20|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1621964710000|2021-05-25 17:45:10|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|0
1621932090000|2021-05-25 08:41:30|20.42|20.34|20.42|20.34|20.42|20.34|20.41|20.33|0
1621964730000|2021-05-25 17:45:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621932120000|2021-05-25 08:42:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|1
1621964740000|2021-05-25 17:45:40|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|0
1621932130000|2021-05-25 08:42:10|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1621964750000|2021-05-25 17:45:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621932140000|2021-05-25 08:42:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1621964760000|2021-05-25 17:46:00|20.51|20.43|20.48|20.4|20.51|20.43|20.48|20.4|0
1621932150000|2021-05-25 08:42:30|20.41|20.33|20.41|20.33|20.42|20.34|20.41|20.33|0
1621964780000|2021-05-25 17:46:20|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1621932160000|2021-05-25 08:42:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1621964790000|2021-05-25 17:46:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621932170000|2021-05-25 08:42:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1621932180000|2021-05-25 08:43:00|20.42|20.34|20.46|20.38|20.46|20.38|20.42|20.34|0
1621964810000|2021-05-25 17:46:50|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1621932190000|2021-05-25 08:43:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621964820000|2021-05-25 17:47:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621932200000|2021-05-25 08:43:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621964830000|2021-05-25 17:47:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621932210000|2021-05-25 08:43:30|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|10
1621964840000|2021-05-25 17:47:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621932230000|2021-05-25 08:43:50|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|0
1621964860000|2021-05-25 17:47:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621932250000|2021-05-25 08:44:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|6
1621932280000|2021-05-25 08:44:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|10
1621964930000|2021-05-25 17:48:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621932300000|2021-05-25 08:45:00|||||||||6
1621964940000|2021-05-25 17:49:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621932390000|2021-05-25 08:46:30|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1621965000000|2021-05-25 17:50:00|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1621932420000|2021-05-25 08:47:00|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|4
1621965020000|2021-05-25 17:50:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621932430000|2021-05-25 08:47:10|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1621965130000|2021-05-25 17:52:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621932500000|2021-05-25 08:48:20|20.45|20.37|20.45|20.37|20.46|20.38|20.45|20.37|0
1621965140000|2021-05-25 17:52:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621932510000|2021-05-25 08:48:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621965150000|2021-05-25 17:52:30|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1621932560000|2021-05-25 08:49:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621932570000|2021-05-25 08:49:30|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1621932600000|2021-05-25 08:50:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621965210000|2021-05-25 17:53:30|20.51|20.43|20.51|20.43|20.51|20.43|20.5|20.42|0
1621932620000|2021-05-25 08:50:20|||||||||3
1621932640000|2021-05-25 08:50:40|||||||||1
1621965220000|2021-05-25 17:53:40|20.53|20.45|20.53|20.45|20.53|20.45|20.51|20.43|0
1621932650000|2021-05-25 08:50:50|||||||||1
1621965260000|2021-05-25 17:54:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621932670000|2021-05-25 08:51:10|||||||||1
1621965300000|2021-05-25 17:55:00|20.53|20.45|20.5|20.42|20.53|20.45|20.5|20.42|2
1621932680000|2021-05-25 08:51:20|||||||||2
1621932690000|2021-05-25 08:51:30|||||||||1
1621965330000|2021-05-25 17:55:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621932710000|2021-05-25 08:51:50|||||||||1
1621965360000|2021-05-25 17:56:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621932720000|2021-05-25 08:52:00|||||||||1
1621965370000|2021-05-25 17:56:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621932730000|2021-05-25 08:52:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621965380000|2021-05-25 17:56:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621932740000|2021-05-25 08:52:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|1
1621965420000|2021-05-25 17:57:00|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|0
1621932760000|2021-05-25 08:52:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|1
1621965430000|2021-05-25 17:57:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621932770000|2021-05-25 08:52:50|||||||||1
1621965480000|2021-05-25 17:58:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621932780000|2021-05-25 08:53:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621932790000|2021-05-25 08:53:10|||||||||1
1621965500000|2021-05-25 17:58:20|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|4
1621932810000|2021-05-25 08:53:30|||||||||1
1621965510000|2021-05-25 17:58:30|20.51|20.43|20.55|20.47|20.55|20.47|20.51|20.43|5
1621932830000|2021-05-25 08:53:50|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1621965520000|2021-05-25 17:58:40|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|2
1621932840000|2021-05-25 08:54:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1621965590000|2021-05-25 17:59:50|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|0
1621932850000|2021-05-25 08:54:10|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1621932870000|2021-05-25 08:54:30|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|6
1621965600000|2021-05-25 18:00:00|20.53|20.45|20.51|20.43|20.55|20.47|20.51|20.43|0
1621932880000|2021-05-25 08:54:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621965610000|2021-05-25 18:00:10|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|4
1621932900000|2021-05-25 08:55:00|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|14
1621965620000|2021-05-25 18:00:20|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|0
1621932930000|2021-05-25 08:55:30|||||||||1
1621965630000|2021-05-25 18:00:30|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1621933070000|2021-05-25 08:57:50|||||||||26
1621965640000|2021-05-25 18:00:40|20.58|20.5|20.58|20.5|20.6|20.52|20.58|20.5|0
1621933080000|2021-05-25 08:58:00|||||||||26
1621965650000|2021-05-25 18:00:50|20.6|20.52|20.58|20.5|20.6|20.52|20.55|20.47|0
1621933110000|2021-05-25 08:58:30|20.45|20.37|20.45|20.37|20.45|20.37|20.43|20.35|50
1621965660000|2021-05-25 18:01:00|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1621933140000|2021-05-25 08:59:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621965670000|2021-05-25 18:01:10|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1621933180000|2021-05-25 08:59:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|8
1621965680000|2021-05-25 18:01:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621933200000|2021-05-25 09:00:00|20.43|20.35|20.42|20.34|20.43|20.35|20.41|20.33|0
1621965790000|2021-05-25 18:03:10|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|0
1621933210000|2021-05-25 09:00:10|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1621933230000|2021-05-25 09:00:30|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1621965800000|2021-05-25 18:03:20|||||||||1
1621933240000|2021-05-25 09:00:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621933290000|2021-05-25 09:01:30|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|20
1621933310000|2021-05-25 09:01:50|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|12
1621965810000|2021-05-25 18:03:30|20.6|20.52|20.6|20.52|20.6|20.52|20.58|20.5|1
1621933320000|2021-05-25 09:02:00|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1621933340000|2021-05-25 09:02:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621965890000|2021-05-25 18:04:50|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1621933370000|2021-05-25 09:02:50|20.42|20.34|20.42|20.34|20.43|20.35|20.42|20.34|0
1621965900000|2021-05-25 18:05:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621933380000|2021-05-25 09:03:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621965910000|2021-05-25 18:05:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1621933490000|2021-05-25 09:04:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1621965920000|2021-05-25 18:05:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621933510000|2021-05-25 09:05:10|||||||||4
1621965960000|2021-05-25 18:06:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|1
1621933630000|2021-05-25 09:07:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|6
1621965970000|2021-05-25 18:06:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621933650000|2021-05-25 09:07:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|2
1621966080000|2021-05-25 18:08:00|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1621933660000|2021-05-25 09:07:40|20.48|20.4|20.48|20.4|20.48|20.4|20.46|20.38|70
1621933670000|2021-05-25 09:07:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621966090000|2021-05-25 18:08:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621933700000|2021-05-25 09:08:20|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1621966100000|2021-05-25 18:08:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|2
1621933720000|2021-05-25 09:08:40|20.45|20.37|20.45|20.37|20.46|20.38|20.45|20.37|0
1621966140000|2021-05-25 18:09:00|20.58|20.5|20.55|20.47|20.6|20.52|20.55|20.47|0
1621933730000|2021-05-25 09:08:50|||||||||5
1621966160000|2021-05-25 18:09:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1621933790000|2021-05-25 09:09:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621966170000|2021-05-25 18:09:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621933800000|2021-05-25 09:10:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621966180000|2021-05-25 18:09:40|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1621933810000|2021-05-25 09:10:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621933920000|2021-05-25 09:12:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621966200000|2021-05-25 18:10:00|20.56|20.48|20.6|20.52|20.6|20.52|20.56|20.48|0
1621933950000|2021-05-25 09:12:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621966210000|2021-05-25 18:10:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621934010000|2021-05-25 09:13:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1621966220000|2021-05-25 18:10:20|20.56|20.48|20.6|20.52|20.6|20.52|20.56|20.48|0
1621934020000|2021-05-25 09:13:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621966230000|2021-05-25 18:10:30|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|4
1621934030000|2021-05-25 09:13:50|20.44|20.36|20.44|20.36|20.46|20.38|20.44|20.36|0
1621966250000|2021-05-25 18:10:50|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1621934040000|2021-05-25 09:14:00|20.46|20.38|20.46|20.38|20.46|20.38|20.44|20.36|0
1621934050000|2021-05-25 09:14:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1621966280000|2021-05-25 18:11:20|20.58|20.5|20.58|20.5|20.6|20.52|20.58|20.5|0
1621934060000|2021-05-25 09:14:20|20.43|20.35|20.41|20.33|20.45|20.37|20.41|20.33|0
1621966290000|2021-05-25 18:11:30|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1621934120000|2021-05-25 09:15:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|8
1621966320000|2021-05-25 18:12:00|20.56|20.48|20.56|20.48|20.56|20.48|20.55|20.47|0
1621934140000|2021-05-25 09:15:40|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1621966330000|2021-05-25 18:12:10|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|1
1621934150000|2021-05-25 09:15:50|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1621966380000|2021-05-25 18:13:00|20.59|20.51|20.55|20.47|20.59|20.51|20.55|20.47|26
1621934160000|2021-05-25 09:16:00|20.43|20.35|20.43|20.35|20.45|20.37|20.43|20.35|0
1621934170000|2021-05-25 09:16:10|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1621966400000|2021-05-25 18:13:20|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|0
1621934180000|2021-05-25 09:16:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1621966410000|2021-05-25 18:13:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621934220000|2021-05-25 09:17:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|5
1621966420000|2021-05-25 18:13:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621934230000|2021-05-25 09:17:10|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1621966430000|2021-05-25 18:13:50|20.53|20.45|20.55|20.47|20.55|20.47|20.52|20.44|1
1621934250000|2021-05-25 09:17:30|20.43|20.35|20.43|20.35|20.45|20.37|20.43|20.35|0
1621966480000|2021-05-25 18:14:40|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|0
1621934260000|2021-05-25 09:17:40|20.45|20.37|20.45|20.37|20.45|20.37|20.43|20.35|0
1621934270000|2021-05-25 09:17:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621966500000|2021-05-25 18:15:00|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|3
1621934280000|2021-05-25 09:18:00|||||||||1
1621966510000|2021-05-25 18:15:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1621934340000|2021-05-25 09:19:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621966520000|2021-05-25 18:15:20|20.55|20.47|20.56|20.48|20.58|20.5|20.55|20.47|0
1621934350000|2021-05-25 09:19:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621934440000|2021-05-25 09:20:40|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|3
1621966540000|2021-05-25 18:15:40|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|1
1621934650000|2021-05-25 09:24:10|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|1
1621966560000|2021-05-25 18:16:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621934660000|2021-05-25 09:24:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621966570000|2021-05-25 18:16:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621934770000|2021-05-25 09:26:10|||||||||1
1621966620000|2021-05-25 18:17:00|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1621934780000|2021-05-25 09:26:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621966640000|2021-05-25 18:17:20|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1621934870000|2021-05-25 09:27:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|17
1621934880000|2021-05-25 09:28:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621966660000|2021-05-25 18:17:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621934890000|2021-05-25 09:28:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|1
1621966690000|2021-05-25 18:18:10|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1621934900000|2021-05-25 09:28:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621966700000|2021-05-25 18:18:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1621934970000|2021-05-25 09:29:30|20.45|20.37|20.45|20.37|20.46|20.38|20.45|20.37|0
1621966710000|2021-05-25 18:18:30|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|0
1621935080000|2021-05-25 09:31:20|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|11
1621966720000|2021-05-25 18:18:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621935110000|2021-05-25 09:31:50|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|3
1621966730000|2021-05-25 18:18:50|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|0
1621935130000|2021-05-25 09:32:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1621935180000|2021-05-25 09:33:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|46
1621966770000|2021-05-25 18:19:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1621935970000|2021-05-25 09:46:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|26
1621966800000|2021-05-25 18:20:00|20.64|20.56|20.63|20.55|20.65|20.57|20.63|20.55|0
1621935980000|2021-05-25 09:46:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621966810000|2021-05-25 18:20:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1621936000000|2021-05-25 09:46:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621966820000|2021-05-25 18:20:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1621936010000|2021-05-25 09:46:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621966830000|2021-05-25 18:20:30|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1621936020000|2021-05-25 09:47:00|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1621936030000|2021-05-25 09:47:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621966850000|2021-05-25 18:20:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1621936060000|2021-05-25 09:47:40|20.47|20.39|20.47|20.39|20.47|20.39|20.45|20.37|8
1621966870000|2021-05-25 18:21:10|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1621936080000|2021-05-25 09:48:00|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1621966890000|2021-05-25 18:21:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1621936090000|2021-05-25 09:48:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621966900000|2021-05-25 18:21:40|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|0
1621936140000|2021-05-25 09:49:00|20.5|20.42|20.5|20.42|20.5|20.42|20.48|20.4|0
1621966910000|2021-05-25 18:21:50|20.63|20.55|20.6|20.52|20.63|20.55|20.6|20.52|0
1621936150000|2021-05-25 09:49:10|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1621936160000|2021-05-25 09:49:20|20.48|20.4|20.48|20.4|20.5|20.42|20.48|20.4|0
1621966920000|2021-05-25 18:22:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1621936170000|2021-05-25 09:49:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621966940000|2021-05-25 18:22:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621936180000|2021-05-25 09:49:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621966950000|2021-05-25 18:22:30|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|1
1621936220000|2021-05-25 09:50:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621966960000|2021-05-25 18:22:40|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1621936260000|2021-05-25 09:51:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621966980000|2021-05-25 18:23:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1621936270000|2021-05-25 09:51:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621936310000|2021-05-25 09:51:50|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|25
1621967010000|2021-05-25 18:23:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1621936320000|2021-05-25 09:52:00|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1621967030000|2021-05-25 18:23:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1621936330000|2021-05-25 09:52:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621967280000|2021-05-25 18:28:00|20.64|20.56|20.64|20.56|20.65|20.57|20.64|20.56|0
1621936340000|2021-05-25 09:52:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621967290000|2021-05-25 18:28:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1621936360000|2021-05-25 09:52:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621936370000|2021-05-25 09:52:50|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1621967300000|2021-05-25 18:28:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1621936390000|2021-05-25 09:53:10|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|0
1621967310000|2021-05-25 18:28:30|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1621936410000|2021-05-25 09:53:30|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1621967320000|2021-05-25 18:28:40|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1621936420000|2021-05-25 09:53:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621967330000|2021-05-25 18:28:50|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|0
1621936470000|2021-05-25 09:54:30|||||||||1
1621967340000|2021-05-25 18:29:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1621936490000|2021-05-25 09:54:50|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|20
1621967360000|2021-05-25 18:29:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1621936500000|2021-05-25 09:55:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|3
1621967370000|2021-05-25 18:29:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1621936540000|2021-05-25 09:55:40|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1621967380000|2021-05-25 18:29:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1621936560000|2021-05-25 09:56:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621936650000|2021-05-25 09:57:30|||||||||1
1621967390000|2021-05-25 18:29:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1621936690000|2021-05-25 09:58:10|||||||||1
1621967400000|2021-05-25 18:30:00|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|0
1621937010000|2021-05-25 10:03:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621967420000|2021-05-25 18:30:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1621967430000|2021-05-25 18:30:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1621967440000|2021-05-25 18:30:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621967470000|2021-05-25 18:31:10|20.62|20.54|20.63|20.55|20.65|20.57|20.62|20.54|3
1621967480000|2021-05-25 18:31:20|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1621937020000|2021-05-25 10:03:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621967600000|2021-05-25 18:33:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1621967630000|2021-05-25 18:33:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621937170000|2021-05-25 10:06:10|||||||||89
1621967640000|2021-05-25 18:34:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|1
1621937200000|2021-05-25 10:06:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621967650000|2021-05-25 18:34:10|20.64|20.56|20.63|20.55|20.65|20.57|20.62|20.54|0
1621937210000|2021-05-25 10:06:50|||||||||50
1621937220000|2021-05-25 10:07:00|||||||||52
1621967660000|2021-05-25 18:34:20|20.65|20.57|20.65|20.57|20.65|20.57|20.63|20.55|0
1621937430000|2021-05-25 10:10:30|||||||||10
1621967670000|2021-05-25 18:34:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1621937440000|2021-05-25 10:10:40|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|1
1621967680000|2021-05-25 18:34:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621937490000|2021-05-25 10:11:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|1
1621967690000|2021-05-25 18:34:50|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|1
1621937530000|2021-05-25 10:12:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|10
1621967700000|2021-05-25 18:35:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1621937540000|2021-05-25 10:12:20|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|2
1621967760000|2021-05-25 18:36:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1621937550000|2021-05-25 10:12:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621967810000|2021-05-25 18:36:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621937560000|2021-05-25 10:12:40|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1621967870000|2021-05-25 18:37:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621937570000|2021-05-25 10:12:50|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1621967880000|2021-05-25 18:38:00|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1621937590000|2021-05-25 10:13:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621967900000|2021-05-25 18:38:20|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1621937610000|2021-05-25 10:13:30|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1621967950000|2021-05-25 18:39:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621937620000|2021-05-25 10:13:40|||||||||3
1621967960000|2021-05-25 18:39:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621967970000|2021-05-25 18:39:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621967980000|2021-05-25 18:39:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1621937650000|2021-05-25 10:14:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621968010000|2021-05-25 18:40:10|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1621937660000|2021-05-25 10:14:20|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|0
1621968020000|2021-05-25 18:40:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621937670000|2021-05-25 10:14:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621968060000|2021-05-25 18:41:00|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1621937710000|2021-05-25 10:15:10|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1621968070000|2021-05-25 18:41:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621937720000|2021-05-25 10:15:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|7
1621968200000|2021-05-25 18:43:20|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|1
1621937740000|2021-05-25 10:15:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|10
1621968220000|2021-05-25 18:43:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621937770000|2021-05-25 10:16:10|20.53|20.45|20.53|20.45|20.55|20.47|20.53|20.45|0
1621968380000|2021-05-25 18:46:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1621937820000|2021-05-25 10:17:00|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|2
1621968390000|2021-05-25 18:46:30|20.55|20.47|20.58|20.5|20.58|20.5|20.55|20.47|0
1621937870000|2021-05-25 10:17:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621968400000|2021-05-25 18:46:40|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1621937900000|2021-05-25 10:18:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621968450000|2021-05-25 18:47:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1621937930000|2021-05-25 10:18:50|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1621968470000|2021-05-25 18:47:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621937940000|2021-05-25 10:19:00|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|0
1621968500000|2021-05-25 18:48:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1621937950000|2021-05-25 10:19:10|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1621968540000|2021-05-25 18:49:00|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1621937980000|2021-05-25 10:19:40|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|1
1621937990000|2021-05-25 10:19:50|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|0
1621968550000|2021-05-25 18:49:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621938110000|2021-05-25 10:21:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621968570000|2021-05-25 18:49:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621938130000|2021-05-25 10:22:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|3
1621968580000|2021-05-25 18:49:40|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1621938140000|2021-05-25 10:22:20|20.52|20.44|20.52|20.44|20.52|20.44|20.51|20.43|0
1621968590000|2021-05-25 18:49:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621938360000|2021-05-25 10:26:00|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1621968600000|2021-05-25 18:50:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621938370000|2021-05-25 10:26:10|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1621938460000|2021-05-25 10:27:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621968620000|2021-05-25 18:50:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621938480000|2021-05-25 10:28:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621968650000|2021-05-25 18:50:50|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1621938490000|2021-05-25 10:28:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621968660000|2021-05-25 18:51:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621938500000|2021-05-25 10:28:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621968780000|2021-05-25 18:53:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1621938550000|2021-05-25 10:29:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621968790000|2021-05-25 18:53:10|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1621938560000|2021-05-25 10:29:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621968810000|2021-05-25 18:53:30|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1621938590000|2021-05-25 10:29:50|||||||||1
1621968820000|2021-05-25 18:53:40|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1621938700000|2021-05-25 10:31:40|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|11
1621968830000|2021-05-25 18:53:50|20.63|20.55|20.62|20.54|20.65|20.57|20.62|20.54|0
1621938720000|2021-05-25 10:32:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621968870000|2021-05-25 18:54:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1621938820000|2021-05-25 10:33:40|||||||||8
1621968880000|2021-05-25 18:54:40|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1621938830000|2021-05-25 10:33:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621968890000|2021-05-25 18:54:50|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1621938840000|2021-05-25 10:34:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621938950000|2021-05-25 10:35:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621968920000|2021-05-25 18:55:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1621939070000|2021-05-25 10:37:50|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|4
1621968940000|2021-05-25 18:55:40|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1621939090000|2021-05-25 10:38:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621968950000|2021-05-25 18:55:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621939150000|2021-05-25 10:39:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621969030000|2021-05-25 18:57:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1621939220000|2021-05-25 10:40:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621969060000|2021-05-25 18:57:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621939240000|2021-05-25 10:40:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621969170000|2021-05-25 18:59:30|20.61|20.53|20.65|20.57|20.65|20.57|20.61|20.53|1
1621939260000|2021-05-25 10:41:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621969180000|2021-05-25 18:59:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1621939290000|2021-05-25 10:41:30|||||||||4
1621939370000|2021-05-25 10:42:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621969190000|2021-05-25 18:59:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1621939420000|2021-05-25 10:43:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621969200000|2021-05-25 19:00:00|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1621939440000|2021-05-25 10:44:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|1
1621969220000|2021-05-25 19:00:20|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1621939450000|2021-05-25 10:44:10|||||||||2
1621969230000|2021-05-25 19:00:30|20.63|20.55|20.63|20.55|20.65|20.57|20.62|20.54|0
1621939530000|2021-05-25 10:45:30|||||||||2
1621969240000|2021-05-25 19:00:40|20.65|20.57|20.65|20.57|20.65|20.57|20.62|20.54|0
1621939540000|2021-05-25 10:45:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621939550000|2021-05-25 10:45:50|||||||||1
1621969250000|2021-05-25 19:00:50|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1621939560000|2021-05-25 10:46:00|||||||||1
1621969320000|2021-05-25 19:02:00|20.7|20.62|20.74|20.66|20.74|20.66|20.7|20.62|3
1621939580000|2021-05-25 10:46:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621969380000|2021-05-25 19:03:00|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1621939610000|2021-05-25 10:46:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621969400000|2021-05-25 19:03:20|20.79|20.71|20.8|20.72|20.8|20.72|20.77|20.69|0
1621939720000|2021-05-25 10:48:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621969440000|2021-05-25 19:04:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1621939770000|2021-05-25 10:49:30|20.52|20.44|20.52|20.44|20.52|20.44|20.51|20.43|0
1621969470000|2021-05-25 19:04:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1621939890000|2021-05-25 10:51:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|1
1621969480000|2021-05-25 19:04:40|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|0
1621939900000|2021-05-25 10:51:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|35
1621940000000|2021-05-25 10:53:20|||||||||3
1621969510000|2021-05-25 19:05:10|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|0
1621940660000|2021-05-25 11:04:20|||||||||2
1621969520000|2021-05-25 19:05:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1621940700000|2021-05-25 11:05:00|20.53|20.45|20.53|20.45|20.55|20.47|20.52|20.44|36
1621969530000|2021-05-25 19:05:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1621940730000|2021-05-25 11:05:30|20.51|20.43|20.51|20.43|20.53|20.45|20.51|20.43|0
1621969570000|2021-05-25 19:06:10|20.76|20.68|20.77|20.69|20.79|20.71|20.76|20.68|8
1621940750000|2021-05-25 11:05:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621969630000|2021-05-25 19:07:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1621940760000|2021-05-25 11:06:00|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|53
1621969770000|2021-05-25 19:09:30|20.77|20.69|20.77|20.69|20.79|20.71|20.77|20.69|8
1621940770000|2021-05-25 11:06:10|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|4
1621969780000|2021-05-25 19:09:40|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1621940790000|2021-05-25 11:06:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621941300000|2021-05-25 11:15:00|||||||||4
1621969800000|2021-05-25 19:10:00|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1621941560000|2021-05-25 11:19:20|||||||||1
1621969810000|2021-05-25 19:10:10|||||||||5
1621941630000|2021-05-25 11:20:30|||||||||1
1621969850000|2021-05-25 19:10:50|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|0
1621941650000|2021-05-25 11:20:50|||||||||1
1621941660000|2021-05-25 11:21:00|||||||||1
1621969920000|2021-05-25 19:12:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1621941670000|2021-05-25 11:21:10|||||||||1
1621969930000|2021-05-25 19:12:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|1
1621941680000|2021-05-25 11:21:20|||||||||2
1621941690000|2021-05-25 11:21:30|||||||||10
1621969960000|2021-05-25 19:12:40|20.79|20.71|20.79|20.71|20.79|20.71|20.77|20.69|0
1621941700000|2021-05-25 11:21:40|||||||||2
1621969970000|2021-05-25 19:12:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1621941720000|2021-05-25 11:22:00|||||||||2
1621969990000|2021-05-25 19:13:10|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|0
1621941730000|2021-05-25 11:22:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|35
1621941740000|2021-05-25 11:22:20|||||||||1
1621970040000|2021-05-25 19:14:00|20.75|20.67|20.75|20.67|20.77|20.69|20.75|20.67|0
1621941750000|2021-05-25 11:22:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|48
1621970060000|2021-05-25 19:14:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1621941760000|2021-05-25 11:22:40|||||||||1
1621970080000|2021-05-25 19:14:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1621941780000|2021-05-25 11:23:00|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|2
1621970090000|2021-05-25 19:14:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|1
1621941790000|2021-05-25 11:23:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|1
1621941810000|2021-05-25 11:23:30|||||||||1
1621970100000|2021-05-25 19:15:00|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1621970110000|2021-05-25 19:15:10|||||||||1
1621970120000|2021-05-25 19:15:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1621941820000|2021-05-25 11:23:40|||||||||1
1621970140000|2021-05-25 19:15:40|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1621941870000|2021-05-25 11:24:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|1
1621970200000|2021-05-25 19:16:40|||||||||1
1621941960000|2021-05-25 11:26:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621970360000|2021-05-25 19:19:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|27
1621942280000|2021-05-25 11:31:20|||||||||1
1621970400000|2021-05-25 19:20:00|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1621942330000|2021-05-25 11:32:10|||||||||1
1621970410000|2021-05-25 19:20:10|20.69|20.61|20.65|20.57|20.7|20.62|20.65|20.57|1
1621942450000|2021-05-25 11:34:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|91
1621970430000|2021-05-25 19:20:30|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|2
1621942490000|2021-05-25 11:34:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|8
1621970450000|2021-05-25 19:20:50|20.69|20.61|20.7|20.62|20.7|20.62|20.68|20.6|0
1621942550000|2021-05-25 11:35:50|||||||||1
1621942580000|2021-05-25 11:36:20|||||||||1
1621970480000|2021-05-25 19:21:20|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1621942620000|2021-05-25 11:37:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|28
1621970490000|2021-05-25 19:21:30|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1621942840000|2021-05-25 11:40:40|||||||||1
1621970500000|2021-05-25 19:21:40|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|1
1621942950000|2021-05-25 11:42:30|||||||||1
1621970510000|2021-05-25 19:21:50|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1621942960000|2021-05-25 11:42:40|20.62|20.54|20.62|20.54|20.62|20.54|20.6|20.52|0
1621970520000|2021-05-25 19:22:00|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|0
1621942970000|2021-05-25 11:42:50|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|44
1621970530000|2021-05-25 19:22:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1621943000000|2021-05-25 11:43:20|20.65|20.57|20.64|20.56|20.65|20.57|20.6|20.52|41
1621970550000|2021-05-25 19:22:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1621943010000|2021-05-25 11:43:30|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1621970600000|2021-05-25 19:23:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1621943030000|2021-05-25 11:43:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621970610000|2021-05-25 19:23:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621943060000|2021-05-25 11:44:20|||||||||1
1621970650000|2021-05-25 19:24:10|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1621943090000|2021-05-25 11:44:50|||||||||1
1621970660000|2021-05-25 19:24:20|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1621943210000|2021-05-25 11:46:50|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|9
1621970670000|2021-05-25 19:24:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1621943380000|2021-05-25 11:49:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|62
1621970680000|2021-05-25 19:24:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1621943390000|2021-05-25 11:49:50|||||||||4
1621970690000|2021-05-25 19:24:50|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1621943440000|2021-05-25 11:50:40|||||||||1
1621943510000|2021-05-25 11:51:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|2
1621970700000|2021-05-25 19:25:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621943520000|2021-05-25 11:52:00|||||||||2
1621970720000|2021-05-25 19:25:20|20.59|20.51|20.58|20.5|20.6|20.52|20.58|20.5|0
1621943550000|2021-05-25 11:52:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|10
1621970740000|2021-05-25 19:25:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621943620000|2021-05-25 11:53:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621970800000|2021-05-25 19:26:40|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1621943660000|2021-05-25 11:54:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1621970820000|2021-05-25 19:27:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621943670000|2021-05-25 11:54:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621970830000|2021-05-25 19:27:10|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1621943810000|2021-05-25 11:56:50|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|2
1621970840000|2021-05-25 19:27:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621943820000|2021-05-25 11:57:00|||||||||2
1621943830000|2021-05-25 11:57:10|||||||||2
1621970940000|2021-05-25 19:29:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1621943840000|2021-05-25 11:57:20|||||||||2
1621970950000|2021-05-25 19:29:10|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1621943850000|2021-05-25 11:57:30|||||||||2
1621971010000|2021-05-25 19:30:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1621943870000|2021-05-25 11:57:50|||||||||1
1621943880000|2021-05-25 11:58:00|||||||||1
1621971040000|2021-05-25 19:30:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1621943900000|2021-05-25 11:58:20|||||||||2
1621971050000|2021-05-25 19:30:50|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1621943910000|2021-05-25 11:58:30|||||||||4
1621971060000|2021-05-25 19:31:00|20.65|20.57|20.65|20.57|20.65|20.57|20.63|20.55|0
1621943930000|2021-05-25 11:58:50|||||||||2
1621971090000|2021-05-25 19:31:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1621943940000|2021-05-25 11:59:00|||||||||2
1621943960000|2021-05-25 11:59:20|||||||||1
1621971110000|2021-05-25 19:31:50|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1621943980000|2021-05-25 11:59:40|||||||||2
1621971120000|2021-05-25 19:32:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1621943990000|2021-05-25 11:59:50|||||||||1
1621971140000|2021-05-25 19:32:20|20.67|20.59|20.65|20.57|20.67|20.59|20.64|20.56|0
1621944440000|2021-05-25 12:07:20|||||||||5
1621944850000|2021-05-25 12:14:10|||||||||2
1621971150000|2021-05-25 19:32:30|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1621944900000|2021-05-25 12:15:00|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|103
1621971160000|2021-05-25 19:32:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1621944910000|2021-05-25 12:15:10|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1621971190000|2021-05-25 19:33:10|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|0
1621944970000|2021-05-25 12:16:10|||||||||15
1621971200000|2021-05-25 19:33:20|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1621944980000|2021-05-25 12:16:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1621971240000|2021-05-25 19:34:00|20.71|20.63|20.7|20.62|20.72|20.64|20.7|20.62|0
1621944990000|2021-05-25 12:16:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621971250000|2021-05-25 19:34:10|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1621945030000|2021-05-25 12:17:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1621971270000|2021-05-25 19:34:30|20.71|20.63|20.72|20.64|20.72|20.64|20.7|20.62|0
1621945040000|2021-05-25 12:17:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621971290000|2021-05-25 19:34:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1621945050000|2021-05-25 12:17:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1621945060000|2021-05-25 12:17:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1621971300000|2021-05-25 19:35:00|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|0
1621945070000|2021-05-25 12:17:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1621971310000|2021-05-25 19:35:10|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|0
1621945160000|2021-05-25 12:19:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621971320000|2021-05-25 19:35:20|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|1
1621945170000|2021-05-25 12:19:30|20.59|20.51|20.59|20.51|20.59|20.51|20.57|20.49|15
1621971330000|2021-05-25 19:35:30|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|1
1621945200000|2021-05-25 12:20:00|20.58|20.5|20.55|20.47|20.58|20.5|20.55|20.47|5
1621945210000|2021-05-25 12:20:10|20.56|20.48|20.6|20.52|20.6|20.52|20.55|20.47|1
1621971370000|2021-05-25 19:36:10|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|0
1621945230000|2021-05-25 12:20:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621971380000|2021-05-25 19:36:20|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1621945330000|2021-05-25 12:22:10|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1621971390000|2021-05-25 19:36:30|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1621945360000|2021-05-25 12:22:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1621971400000|2021-05-25 19:36:40|20.67|20.59|20.7|20.62|20.7|20.62|20.67|20.59|0
1621945370000|2021-05-25 12:22:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621971410000|2021-05-25 19:36:50|20.68|20.6|20.67|20.59|20.7|20.62|20.67|20.59|0
1621945500000|2021-05-25 12:25:00|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|5
1621971420000|2021-05-25 19:37:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1621945520000|2021-05-25 12:25:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621971430000|2021-05-25 19:37:10|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1621945540000|2021-05-25 12:25:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1621945550000|2021-05-25 12:25:50|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1621971450000|2021-05-25 19:37:30|20.65|20.57|20.66|20.58|20.68|20.6|20.65|20.57|0
1621945560000|2021-05-25 12:26:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621971460000|2021-05-25 19:37:40|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|0
1621945620000|2021-05-25 12:27:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1621971470000|2021-05-25 19:37:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1621945650000|2021-05-25 12:27:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621971480000|2021-05-25 19:38:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1621971530000|2021-05-25 19:38:50|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1621945680000|2021-05-25 12:28:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|4
1621971540000|2021-05-25 19:39:00|20.64|20.56|20.61|20.53|20.64|20.56|20.6|20.52|2
1621945720000|2021-05-25 12:28:40|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1621971550000|2021-05-25 19:39:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621946110000|2021-05-25 12:35:10|||||||||45
1621971560000|2021-05-25 19:39:20|20.59|20.51|20.58|20.5|20.59|20.51|20.55|20.47|0
1621946270000|2021-05-25 12:37:50|||||||||1
1621971570000|2021-05-25 19:39:30|20.56|20.48|20.58|20.5|20.58|20.5|20.55|20.47|0
1621946390000|2021-05-25 12:39:50|||||||||10
1621971600000|2021-05-25 19:40:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621946400000|2021-05-25 12:40:00|||||||||3
1621971660000|2021-05-25 19:41:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621947250000|2021-05-25 12:54:10|||||||||25
1621971680000|2021-05-25 19:41:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1621947310000|2021-05-25 12:55:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1621971700000|2021-05-25 19:41:40|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1621947520000|2021-05-25 12:58:40|||||||||25
1621971710000|2021-05-25 19:41:50|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|0
1621947590000|2021-05-25 12:59:50|||||||||96
1621971750000|2021-05-25 19:42:30|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1621971760000|2021-05-25 19:42:40|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1621947610000|2021-05-25 13:00:10|||||||||56
1621971790000|2021-05-25 19:43:10|20.56|20.48|20.59|20.51|20.59|20.51|20.56|20.48|2
1621947620000|2021-05-25 13:00:20|||||||||10
1621971830000|2021-05-25 19:43:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621947840000|2021-05-25 13:04:00|||||||||5
1621971850000|2021-05-25 19:44:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1621947940000|2021-05-25 13:05:40|||||||||50
1621948000000|2021-05-25 13:06:40|||||||||9
1621971870000|2021-05-25 19:44:30|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|0
1621948250000|2021-05-25 13:10:50|||||||||3
1621971890000|2021-05-25 19:44:50|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1621948260000|2021-05-25 13:11:00|||||||||32
1621971900000|2021-05-25 19:45:00|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1621948320000|2021-05-25 13:12:00|||||||||4
1621948360000|2021-05-25 13:12:40|||||||||5
1621971910000|2021-05-25 19:45:10|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1621948370000|2021-05-25 13:12:50|||||||||11
1621971920000|2021-05-25 19:45:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1621948450000|2021-05-25 13:14:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1621971930000|2021-05-25 19:45:30|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1621948460000|2021-05-25 13:14:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621971940000|2021-05-25 19:45:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1621948470000|2021-05-25 13:14:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|26
1621971960000|2021-05-25 19:46:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1621948480000|2021-05-25 13:14:40|||||||||35
1621971970000|2021-05-25 19:46:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1621948510000|2021-05-25 13:15:10|20.56|20.48|20.54|20.46|20.56|20.48|20.52|20.44|16
1621971990000|2021-05-25 19:46:30|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|0
1621972000000|2021-05-25 19:46:40|20.52|20.44|20.53|20.45|20.54|20.46|20.52|20.44|0
1621972010000|2021-05-25 19:46:50|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|0
1621972040000|2021-05-25 19:47:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1621948520000|2021-05-25 13:15:20|20.53|20.45|20.54|20.46|20.56|20.48|20.53|20.45|10
1621972140000|2021-05-25 19:49:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621948530000|2021-05-25 13:15:30|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|33
1621948540000|2021-05-25 13:15:40|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|20
1621972150000|2021-05-25 19:49:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621948560000|2021-05-25 13:16:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1621948570000|2021-05-25 13:16:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1621972160000|2021-05-25 19:49:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621948600000|2021-05-25 13:16:40|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|10
1621948620000|2021-05-25 13:17:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1621972170000|2021-05-25 19:49:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1621948640000|2021-05-25 13:17:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1621948740000|2021-05-25 13:19:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621972200000|2021-05-25 19:50:00|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1621948780000|2021-05-25 13:19:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|16
1621948800000|2021-05-25 13:20:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621972210000|2021-05-25 19:50:10|20.56|20.48|20.59|20.51|20.59|20.51|20.56|20.48|0
1621948860000|2021-05-25 13:21:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621948920000|2021-05-25 13:22:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1621972220000|2021-05-25 19:50:20|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|0
1621972230000|2021-05-25 19:50:30|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|0
1621948940000|2021-05-25 13:22:20|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|6
1621972240000|2021-05-25 19:50:40|20.59|20.51|20.63|20.55|20.63|20.55|20.59|20.51|0
1621948960000|2021-05-25 13:22:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621948970000|2021-05-25 13:22:50|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|3
1621972250000|2021-05-25 19:50:50|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1621948980000|2021-05-25 13:23:00|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1621949000000|2021-05-25 13:23:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621972260000|2021-05-25 19:51:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1621949020000|2021-05-25 13:23:40|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1621972310000|2021-05-25 19:51:50|20.67|20.59|20.68|20.6|20.7|20.62|20.67|20.59|1
1621949030000|2021-05-25 13:23:50|20.49|20.41|20.49|20.41|20.51|20.43|20.49|20.41|0
1621949040000|2021-05-25 13:24:00|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1621972320000|2021-05-25 19:52:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1621949050000|2021-05-25 13:24:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621972340000|2021-05-25 19:52:20|20.65|20.57|20.6|20.52|20.65|20.57|20.6|20.52|0
1621949080000|2021-05-25 13:24:40|||||||||7
1621972360000|2021-05-25 19:52:40|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1621972370000|2021-05-25 19:52:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1621949290000|2021-05-25 13:28:10|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|33
1621972400000|2021-05-25 19:53:20|20.63|20.55|20.63|20.55|20.63|20.55|20.61|20.53|0
1621949420000|2021-05-25 13:30:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621972410000|2021-05-25 19:53:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1621949430000|2021-05-25 13:30:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|60
1621972430000|2021-05-25 19:53:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|1
1621949450000|2021-05-25 13:30:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621972460000|2021-05-25 19:54:20|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|0
1621949460000|2021-05-25 13:31:00|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|0
1621972470000|2021-05-25 19:54:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1621949490000|2021-05-25 13:31:30|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1621972480000|2021-05-25 19:54:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1621949520000|2021-05-25 13:32:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621972490000|2021-05-25 19:54:50|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1621949530000|2021-05-25 13:32:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621949570000|2021-05-25 13:32:50|||||||||3
1621972500000|2021-05-25 19:55:00|20.58|20.5|20.58|20.5|20.58|20.5|20.56|20.48|0
1621949580000|2021-05-25 13:33:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|6
1621972510000|2021-05-25 19:55:10|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1621949590000|2021-05-25 13:33:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|2
1621972530000|2021-05-25 19:55:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621949600000|2021-05-25 13:33:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621972550000|2021-05-25 19:55:50|20.54|20.46|20.54|20.46|20.56|20.48|20.54|20.46|1
1621949640000|2021-05-25 13:34:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|16
1621972560000|2021-05-25 19:56:00|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|2
1621949720000|2021-05-25 13:35:20|20.53|20.45|20.56|20.48|20.56|20.48|20.53|20.45|61
1621972600000|2021-05-25 19:56:40|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|0
1621949730000|2021-05-25 13:35:30|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|4
1621972610000|2021-05-25 19:56:50|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|0
1621949780000|2021-05-25 13:36:20|20.49|20.41|20.49|20.41|20.51|20.43|20.49|20.41|0
1621972620000|2021-05-25 19:57:00|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|0
1621949790000|2021-05-25 13:36:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621972630000|2021-05-25 19:57:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1621949880000|2021-05-25 13:38:00|20.52|20.44|20.56|20.48|20.56|20.48|20.52|20.44|24
1621972640000|2021-05-25 19:57:20|20.52|20.44|20.52|20.44|20.54|20.46|20.52|20.44|0
1621949890000|2021-05-25 13:38:10|20.53|20.45|20.51|20.43|20.56|20.48|20.51|20.43|0
1621972670000|2021-05-25 19:57:50|20.51|20.43|20.6|20.35|20.6|20.43|20.51|20.35|5
1621949930000|2021-05-25 13:38:50|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1621972680000|2021-05-25 19:58:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1621949940000|2021-05-25 13:39:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1621972700000|2021-05-25 19:58:20|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1621949950000|2021-05-25 13:39:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621972720000|2021-05-25 19:58:40|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1621949970000|2021-05-25 13:39:30|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1621972730000|2021-05-25 19:58:50|||||||||4
1621949980000|2021-05-25 13:39:40|20.49|20.41|20.49|20.41|20.51|20.43|20.49|20.41|1
1621972740000|2021-05-25 19:59:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|4
1621949990000|2021-05-25 13:39:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621972750000|2021-05-25 19:59:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621950030000|2021-05-25 13:40:30|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|8
1621972760000|2021-05-25 19:59:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|8
1621950120000|2021-05-25 13:42:00|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1621972770000|2021-05-25 19:59:30|20.44|20.36|20.44|20.36|20.44|20.36|20.39|20.31|0
1621950140000|2021-05-25 13:42:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621972780000|2021-05-25 19:59:40|20.42|20.34|20.44|20.36|20.44|20.36|20.39|20.31|0
1621950160000|2021-05-25 13:42:40|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|16
1621972790000|2021-05-25 19:59:50|20.45|20.37|20.5|20.25|20.5|20.39|20.44|20.25|0
1621950180000|2021-05-25 13:43:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621950200000|2021-05-25 13:43:20|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|42
1621950210000|2021-05-25 13:43:30|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1621950220000|2021-05-25 13:43:40|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1621950230000|2021-05-25 13:43:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|41
1621950240000|2021-05-25 13:44:00|20.43|20.35|20.44|20.36|20.44|20.36|20.42|20.34|0
1621950250000|2021-05-25 13:44:10|20.43|20.35|20.43|20.35|20.43|20.35|20.42|20.34|0
1621950280000|2021-05-25 13:44:40|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1621950290000|2021-05-25 13:44:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1621950300000|2021-05-25 13:45:00|20.47|20.39|20.47|20.39|20.47|20.39|20.45|20.37|0
1621950320000|2021-05-25 13:45:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621950330000|2021-05-25 13:45:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621950350000|2021-05-25 13:45:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|4
1621950360000|2021-05-25 13:46:00|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1621950420000|2021-05-25 13:47:00|20.49|20.41|20.49|20.41|20.51|20.43|20.49|20.41|46
1621950430000|2021-05-25 13:47:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621950440000|2021-05-25 13:47:20|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1621950450000|2021-05-25 13:47:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1621950500000|2021-05-25 13:48:20|20.51|20.43|20.51|20.43|20.51|20.43|20.49|20.41|0
1621950630000|2021-05-25 13:50:30|20.54|20.46|20.56|20.48|20.56|20.48|20.51|20.43|8
1621950650000|2021-05-25 13:50:50|||||||||25
1621950660000|2021-05-25 13:51:00|20.59|20.51|20.56|20.48|20.61|20.53|20.56|20.48|2
1621950690000|2021-05-25 13:51:30|||||||||10
1621950700000|2021-05-25 13:51:40|20.61|20.53|20.58|20.5|20.61|20.53|20.56|20.48|98
1621950710000|2021-05-25 13:51:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1621950720000|2021-05-25 13:52:00|||||||||25
1621950740000|2021-05-25 13:52:20|20.63|20.55|20.63|20.55|20.66|20.58|20.61|20.53|65
1621950750000|2021-05-25 13:52:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|3
1621950770000|2021-05-25 13:52:50|20.64|20.56|20.64|20.56|20.65|20.57|20.64|20.56|86
1621950780000|2021-05-25 13:53:00|20.65|20.57|20.64|20.56|20.69|20.61|20.64|20.56|57
1621950790000|2021-05-25 13:53:10|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|119
1621950800000|2021-05-25 13:53:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1621950850000|2021-05-25 13:54:10|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|59
1621950860000|2021-05-25 13:54:20|||||||||25
1621950870000|2021-05-25 13:54:30|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|30
1621950880000|2021-05-25 13:54:40|||||||||13
1621950890000|2021-05-25 13:54:50|||||||||19
1621950920000|2021-05-25 13:55:20|20.57|20.49|20.57|20.49|20.59|20.51|20.57|20.49|0
1621950930000|2021-05-25 13:55:30|20.55|20.47|20.57|20.49|20.57|20.49|20.54|20.46|0
1621950950000|2021-05-25 13:55:50|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1621950960000|2021-05-25 13:56:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1621950970000|2021-05-25 13:56:10|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1621950990000|2021-05-25 13:56:30|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|0
1621951000000|2021-05-25 13:56:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1621951050000|2021-05-25 13:57:30|||||||||4
1621951070000|2021-05-25 13:57:50|||||||||1
1621951090000|2021-05-25 13:58:10|||||||||3
1621951170000|2021-05-25 13:59:30|||||||||3
1621951180000|2021-05-25 13:59:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|245
1621951190000|2021-05-25 13:59:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1621951200000|2021-05-25 14:00:00|20.65|20.57|20.65|20.57|20.65|20.57|20.64|20.56|5
1621951210000|2021-05-25 14:00:10|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1621951220000|2021-05-25 14:00:20|20.66|20.58|20.65|20.57|20.66|20.58|20.64|20.56|10
1621951240000|2021-05-25 14:00:40|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|0
1621951260000|2021-05-25 14:01:00|||||||||3
1621951270000|2021-05-25 14:01:10|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|0
1621951280000|2021-05-25 14:01:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1621951290000|2021-05-25 14:01:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|4
1621951300000|2021-05-25 14:01:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1621951310000|2021-05-25 14:01:50|||||||||1
1621951320000|2021-05-25 14:02:00|20.69|20.61|20.69|20.61|20.73|20.65|20.69|20.61|4
1621951330000|2021-05-25 14:02:10|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1621951360000|2021-05-25 14:02:40|||||||||2
1621951380000|2021-05-25 14:03:00|20.67|20.59|20.63|20.55|20.67|20.59|20.63|20.55|3
1621951400000|2021-05-25 14:03:20|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|31
1621951410000|2021-05-25 14:03:30|20.64|20.56|20.64|20.56|20.64|20.56|20.63|20.55|0
1621951420000|2021-05-25 14:03:40|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|6
1621951430000|2021-05-25 14:03:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1621951460000|2021-05-25 14:04:20|||||||||3
1621951470000|2021-05-25 14:04:30|20.69|20.61|20.68|20.6|20.7|20.62|20.68|20.6|6
1621951480000|2021-05-25 14:04:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|18
1621951490000|2021-05-25 14:04:50|20.67|20.59|20.66|20.58|20.68|20.6|20.65|20.57|49
1621951500000|2021-05-25 14:05:00|20.64|20.56|20.68|20.6|20.68|20.6|20.64|20.56|0
1621951530000|2021-05-25 14:05:30|||||||||50
1621951550000|2021-05-25 14:05:50|||||||||1
1621951560000|2021-05-25 14:06:00|||||||||2
1621951630000|2021-05-25 14:07:10|||||||||1
1621951640000|2021-05-25 14:07:20|||||||||7
1621951660000|2021-05-25 14:07:40|||||||||108
1621951690000|2021-05-25 14:08:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|4
1621951710000|2021-05-25 14:08:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|8
1621951720000|2021-05-25 14:08:40|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|14
1621951730000|2021-05-25 14:08:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|29
1621951740000|2021-05-25 14:09:00|||||||||4
1621951750000|2021-05-25 14:09:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|4
1621951760000|2021-05-25 14:09:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1621951770000|2021-05-25 14:09:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1621951780000|2021-05-25 14:09:40|||||||||7
1621951790000|2021-05-25 14:09:50|||||||||38
1621951800000|2021-05-25 14:10:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|19
1621951810000|2021-05-25 14:10:10|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|18
1621951820000|2021-05-25 14:10:20|20.64|20.56|20.64|20.56|20.66|20.58|20.64|20.56|18
1621951830000|2021-05-25 14:10:30|||||||||19
1621951840000|2021-05-25 14:10:40|||||||||18
1621951850000|2021-05-25 14:10:50|||||||||21
1621951860000|2021-05-25 14:11:00|||||||||22
1621951870000|2021-05-25 14:11:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|43
1621951880000|2021-05-25 14:11:20|||||||||15
1621951890000|2021-05-25 14:11:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|35
1621951900000|2021-05-25 14:11:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|38
1621951910000|2021-05-25 14:11:50|20.73|20.65|20.71|20.63|20.73|20.65|20.69|20.61|15
1621951920000|2021-05-25 14:12:00|20.69|20.61|20.64|20.56|20.69|20.61|20.64|20.56|19
1621951930000|2021-05-25 14:12:10|||||||||32
1621951940000|2021-05-25 14:12:20|20.67|20.59|20.64|20.56|20.69|20.61|20.64|20.56|17
1621951950000|2021-05-25 14:12:30|20.66|20.58|20.64|20.56|20.67|20.59|20.64|20.56|42
1621951960000|2021-05-25 14:12:40|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|35
1621951970000|2021-05-25 14:12:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|18
1621951980000|2021-05-25 14:13:00|||||||||19
1621951990000|2021-05-25 14:13:10|||||||||61
1621952000000|2021-05-25 14:13:20|||||||||18
1621952010000|2021-05-25 14:13:30|||||||||19
1621952020000|2021-05-25 14:13:40|||||||||60
1621952030000|2021-05-25 14:13:50|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|118
1621952040000|2021-05-25 14:14:00|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|20
1621952050000|2021-05-25 14:14:10|||||||||18
1621952060000|2021-05-25 14:14:20|||||||||21
1621952070000|2021-05-25 14:14:30|||||||||19
1621952080000|2021-05-25 14:14:40|||||||||18
1621952090000|2021-05-25 14:14:50|20.66|20.58|20.66|20.58|20.66|20.58|20.64|20.56|24
1621952100000|2021-05-25 14:15:00|20.64|20.56|20.63|20.55|20.66|20.58|20.63|20.55|34
1621952110000|2021-05-25 14:15:10|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|18
1621952120000|2021-05-25 14:15:20|||||||||15
1621952130000|2021-05-25 14:15:30|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|86
1621952140000|2021-05-25 14:15:40|||||||||18
1621952150000|2021-05-25 14:15:50|||||||||15
1621952160000|2021-05-25 14:16:00|||||||||22
1621952170000|2021-05-25 14:16:10|||||||||15
1621952180000|2021-05-25 14:16:20|||||||||35
1621952190000|2021-05-25 14:16:30|||||||||18
1621952200000|2021-05-25 14:16:40|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|18
1621952210000|2021-05-25 14:16:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|38
1621952220000|2021-05-25 14:17:00|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|58
1621952230000|2021-05-25 14:17:10|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|60
1621952240000|2021-05-25 14:17:20|||||||||28
1621952250000|2021-05-25 14:17:30|||||||||38
1621952260000|2021-05-25 14:17:40|||||||||58
1621952270000|2021-05-25 14:17:50|||||||||24
1621952280000|2021-05-25 14:18:00|||||||||26
1621952290000|2021-05-25 14:18:10|||||||||18
1621952300000|2021-05-25 14:18:20|||||||||27
1621952310000|2021-05-25 14:18:30|||||||||18
1621952320000|2021-05-25 14:18:40|||||||||19
1621952330000|2021-05-25 14:18:50|||||||||18
1621952340000|2021-05-25 14:19:00|||||||||18
1621952350000|2021-05-25 14:19:10|||||||||19
1621952360000|2021-05-25 14:19:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|63
1621952370000|2021-05-25 14:19:30|||||||||75
1621952380000|2021-05-25 14:19:40|||||||||19
1621952390000|2021-05-25 14:19:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|30
1621952400000|2021-05-25 14:20:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|18
1621952410000|2021-05-25 14:20:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|50
1621952420000|2021-05-25 14:20:20|20.45|20.37|20.46|20.38|20.48|20.4|20.44|20.36|108
1621952430000|2021-05-25 14:20:30|20.44|20.36|20.43|20.35|20.46|20.38|20.43|20.35|29
1621952440000|2021-05-25 14:20:40|20.47|20.39|20.48|20.4|20.48|20.4|20.43|20.35|61
1621952450000|2021-05-25 14:20:50|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|60
1621952460000|2021-05-25 14:21:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|29
1621952470000|2021-05-25 14:21:10|||||||||19
1621952480000|2021-05-25 14:21:20|||||||||18
1621952490000|2021-05-25 14:21:30|||||||||18
1621952500000|2021-05-25 14:21:40|||||||||19
1621952510000|2021-05-25 14:21:50|||||||||18
1621952520000|2021-05-25 14:22:00|||||||||27
1621952530000|2021-05-25 14:22:10|||||||||19
1621952540000|2021-05-25 14:22:20|||||||||18
1621952550000|2021-05-25 14:22:30|||||||||18
1621952560000|2021-05-25 14:22:40|||||||||121
1621952570000|2021-05-25 14:22:50|||||||||18
1621952580000|2021-05-25 14:23:00|||||||||67
1621952590000|2021-05-25 14:23:10|||||||||19
1621952600000|2021-05-25 14:23:20|||||||||18
1621952610000|2021-05-25 14:23:30|||||||||18
1621952620000|2021-05-25 14:23:40|||||||||19
1621952630000|2021-05-25 14:23:50|||||||||18
1621952640000|2021-05-25 14:24:00|20.47|20.39|20.44|20.36|20.47|20.39|20.43|20.35|248
1621952650000|2021-05-25 14:24:10|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|19
1621952660000|2021-05-25 14:24:20|||||||||18
1621952670000|2021-05-25 14:24:30|20.45|20.37|20.45|20.37|20.45|20.37|20.43|20.35|47
1621952680000|2021-05-25 14:24:40|||||||||19
1621952690000|2021-05-25 14:24:50|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|26
1621952700000|2021-05-25 14:25:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|14
1621952710000|2021-05-25 14:25:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|19
1621952720000|2021-05-25 14:25:20|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|19
1621952730000|2021-05-25 14:25:30|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|20
1621952740000|2021-05-25 14:25:40|20.43|20.35|20.43|20.35|20.44|20.36|20.43|20.35|19
1621952750000|2021-05-25 14:25:50|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|59
1621952760000|2021-05-25 14:26:00|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|22
1621952770000|2021-05-25 14:26:10|||||||||18
1621952780000|2021-05-25 14:26:20|||||||||18
1621952790000|2021-05-25 14:26:30|||||||||23
1621952800000|2021-05-25 14:26:40|||||||||18
1621952810000|2021-05-25 14:26:50|||||||||19
1621952820000|2021-05-25 14:27:00|20.41|20.33|20.36|20.28|20.41|20.33|20.36|20.28|193
1621952830000|2021-05-25 14:27:10|20.41|20.33|20.41|20.33|20.41|20.33|20.39|20.31|18
1621952840000|2021-05-25 14:27:20|20.39|20.31|20.39|20.31|20.41|20.33|20.36|20.28|22
1621952850000|2021-05-25 14:27:30|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|19
1621952860000|2021-05-25 14:27:40|||||||||18
1621952870000|2021-05-25 14:27:50|||||||||18
1621952880000|2021-05-25 14:28:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|19
1621952890000|2021-05-25 14:28:10|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|40
1621952900000|2021-05-25 14:28:20|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|47
1621952910000|2021-05-25 14:28:30|||||||||44
1621952920000|2021-05-25 14:28:40|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|21
1621952930000|2021-05-25 14:28:50|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|68
1621952940000|2021-05-25 14:29:00|||||||||19
1621952950000|2021-05-25 14:29:10|20.37|20.29|20.41|20.33|20.41|20.33|20.36|20.28|47
1621952960000|2021-05-25 14:29:20|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|39
1621952970000|2021-05-25 14:29:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|19
1621952980000|2021-05-25 14:29:40|||||||||18
1621952990000|2021-05-25 14:29:50|||||||||18
1621953000000|2021-05-25 14:30:00|||||||||39
1621953010000|2021-05-25 14:30:10|||||||||18
1621953020000|2021-05-25 14:30:20|||||||||30
1621953030000|2021-05-25 14:30:30|||||||||19
1621953040000|2021-05-25 14:30:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|18
1621953050000|2021-05-25 14:30:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|40
1621953060000|2021-05-25 14:31:00|||||||||19
1621953070000|2021-05-25 14:31:10|||||||||18
1621953080000|2021-05-25 14:31:20|||||||||15
1621953090000|2021-05-25 14:31:30|||||||||22
1621953100000|2021-05-25 14:31:40|||||||||18
1621953110000|2021-05-25 14:31:50|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|44
1621953120000|2021-05-25 14:32:00|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|19
1621953130000|2021-05-25 14:32:10|||||||||19
1621953140000|2021-05-25 14:32:20|20.37|20.29|20.41|20.33|20.41|20.33|20.37|20.29|140
1621953150000|2021-05-25 14:32:30|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|23
1621953160000|2021-05-25 14:32:40|||||||||51
1621953170000|2021-05-25 14:32:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|18
1621953180000|2021-05-25 14:33:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|16
1621953190000|2021-05-25 14:33:10|||||||||63
1621953200000|2021-05-25 14:33:20|||||||||33
1621953210000|2021-05-25 14:33:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|37
1621953220000|2021-05-25 14:33:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|20
1621953230000|2021-05-25 14:33:50|||||||||19
1621953240000|2021-05-25 14:34:00|||||||||18
1621953250000|2021-05-25 14:34:10|||||||||21
1621953260000|2021-05-25 14:34:20|||||||||30
1621953270000|2021-05-25 14:34:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|53
1621953280000|2021-05-25 14:34:40|||||||||28
1621953290000|2021-05-25 14:34:50|||||||||19
1621953300000|2021-05-25 14:35:00|||||||||31
1621953310000|2021-05-25 14:35:10|||||||||27
1621953320000|2021-05-25 14:35:20|||||||||29
1621953330000|2021-05-25 14:35:30|||||||||23
1621953340000|2021-05-25 14:35:40|||||||||26
1621953350000|2021-05-25 14:35:50|||||||||28
1621953360000|2021-05-25 14:36:00|||||||||48
1621953370000|2021-05-25 14:36:10|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|35
1621953380000|2021-05-25 14:36:20|20.45|20.37|20.46|20.38|20.46|20.38|20.43|20.35|19
1621953390000|2021-05-25 14:36:30|||||||||18
1621953400000|2021-05-25 14:36:40|||||||||18
1621953410000|2021-05-25 14:36:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|64
1621953420000|2021-05-25 14:37:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|40
1621953430000|2021-05-25 14:37:10|||||||||17
1621953440000|2021-05-25 14:37:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|20
1621953450000|2021-05-25 14:37:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|25
1621953460000|2021-05-25 14:37:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|17
1621953470000|2021-05-25 14:37:50|||||||||21
1621953480000|2021-05-25 14:38:00|20.41|20.33|20.46|20.38|20.46|20.38|20.41|20.33|51
1621953490000|2021-05-25 14:38:10|20.44|20.36|20.44|20.36|20.46|20.38|20.44|20.36|46
1621953500000|2021-05-25 14:38:20|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|20
1621953510000|2021-05-25 14:38:30|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|18
1621953520000|2021-05-25 14:38:40|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|17
1621953530000|2021-05-25 14:38:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|20
1621953540000|2021-05-25 14:39:00|||||||||18
1621953550000|2021-05-25 14:39:10|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|26
1621953560000|2021-05-25 14:39:20|||||||||20
1621953570000|2021-05-25 14:39:30|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|23
1621953580000|2021-05-25 14:39:40|||||||||10
1621953600000|2021-05-25 14:40:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1621953620000|2021-05-25 14:40:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621953650000|2021-05-25 14:40:50|||||||||23
1621953660000|2021-05-25 14:41:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1621953700000|2021-05-25 14:41:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621953750000|2021-05-25 14:42:30|||||||||2
1621953780000|2021-05-25 14:43:00|||||||||4
1621953790000|2021-05-25 14:43:10|||||||||3
1621953800000|2021-05-25 14:43:20|||||||||3
1621953810000|2021-05-25 14:43:30|||||||||3
1621953820000|2021-05-25 14:43:40|||||||||2
1621953830000|2021-05-25 14:43:50|||||||||3
1621953840000|2021-05-25 14:44:00|||||||||1
1621953850000|2021-05-25 14:44:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|23
1621953910000|2021-05-25 14:45:10|||||||||11
1621953920000|2021-05-25 14:45:20|||||||||9
1621953950000|2021-05-25 14:45:50|||||||||3
1621954050000|2021-05-25 14:47:30|||||||||34
1621954070000|2021-05-25 14:47:50|||||||||1
1621954150000|2021-05-25 14:49:10|||||||||3
1621954160000|2021-05-25 14:49:20|||||||||10
1621954250000|2021-05-25 14:50:50|||||||||2
1621954320000|2021-05-25 14:52:00|||||||||1
1621954340000|2021-05-25 14:52:20|||||||||1
1621954350000|2021-05-25 14:52:30|||||||||5
1621954410000|2021-05-25 14:53:30|||||||||1
1621954450000|2021-05-25 14:54:10|||||||||2
1621954490000|2021-05-25 14:54:50|||||||||2
1621954540000|2021-05-25 14:55:40|||||||||7
1621954550000|2021-05-25 14:55:50|||||||||3
1621954560000|2021-05-25 14:56:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|36
1621954570000|2021-05-25 14:56:10|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1621954590000|2021-05-25 14:56:30|||||||||1
1621954630000|2021-05-25 14:57:10|||||||||1
1621954650000|2021-05-25 14:57:30|||||||||3
1621954730000|2021-05-25 14:58:50|||||||||1
1621954750000|2021-05-25 14:59:10|||||||||8
1621954760000|2021-05-25 14:59:20|||||||||1
1621954790000|2021-05-25 14:59:50|||||||||1
1621954800000|2021-05-25 15:00:00|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|36
1621954830000|2021-05-25 15:00:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|106
1621954850000|2021-05-25 15:00:50|||||||||5
1621954860000|2021-05-25 15:01:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|2
1621954870000|2021-05-25 15:01:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1621954900000|2021-05-25 15:01:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1621954920000|2021-05-25 15:02:00|20.36|20.28|20.41|20.33|20.41|20.33|20.36|20.28|136
1621954960000|2021-05-25 15:02:40|20.36|20.28|20.4|20.32|20.4|20.32|20.36|20.28|16
1621954970000|2021-05-25 15:02:50|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|7
1621954980000|2021-05-25 15:03:00|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|6
1621954990000|2021-05-25 15:03:10|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1621955000000|2021-05-25 15:03:20|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1621955010000|2021-05-25 15:03:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|26
1621955020000|2021-05-25 15:03:40|20.45|20.37|20.41|20.33|20.45|20.37|20.41|20.33|145
1621955030000|2021-05-25 15:03:50|20.43|20.35|20.45|20.37|20.45|20.37|20.41|20.33|8
1621955040000|2021-05-25 15:04:00|||||||||9
1621955050000|2021-05-25 15:04:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|25
1621955060000|2021-05-25 15:04:20|20.46|20.38|20.5|20.42|20.5|20.42|20.46|20.38|25
1621955070000|2021-05-25 15:04:30|||||||||13
1621955080000|2021-05-25 15:04:40|||||||||12
1621955090000|2021-05-25 15:04:50|20.46|20.38|20.45|20.37|20.48|20.4|20.45|20.37|32
1621955100000|2021-05-25 15:05:00|20.46|20.38|20.46|20.38|20.5|20.42|20.46|20.38|6
1621955110000|2021-05-25 15:05:10|20.5|20.42|20.5|20.42|20.5|20.42|20.48|20.4|7
1621955120000|2021-05-25 15:05:20|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1621955140000|2021-05-25 15:05:40|20.48|20.4|20.45|20.37|20.48|20.4|20.45|20.37|0
1621955150000|2021-05-25 15:05:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|22
1621955160000|2021-05-25 15:06:00|20.48|20.4|20.49|20.41|20.49|20.41|20.47|20.39|0
1621955170000|2021-05-25 15:06:10|20.48|20.4|20.48|20.4|20.48|20.4|20.47|20.39|0
1621955180000|2021-05-25 15:06:20|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1621955240000|2021-05-25 15:07:20|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|11
1621955250000|2021-05-25 15:07:30|20.45|20.37|20.47|20.39|20.48|20.4|20.45|20.37|0
1621955260000|2021-05-25 15:07:40|20.45|20.37|20.45|20.37|20.48|20.4|20.45|20.37|0
1621955280000|2021-05-25 15:08:00|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|4
1621955290000|2021-05-25 15:08:10|20.48|20.4|20.45|20.37|20.48|20.4|20.45|20.37|0
1621955320000|2021-05-25 15:08:40|20.47|20.39|20.45|20.37|20.48|20.4|20.45|20.37|53
1621955330000|2021-05-25 15:08:50|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|5
1621955340000|2021-05-25 15:09:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621955350000|2021-05-25 15:09:10|20.48|20.4|20.48|20.4|20.48|20.4|20.45|20.37|1
1621955360000|2021-05-25 15:09:20|20.47|20.39|20.45|20.37|20.48|20.4|20.45|20.37|0
1621955370000|2021-05-25 15:09:30|20.47|20.39|20.45|20.37|20.48|20.4|20.45|20.37|0
1621955420000|2021-05-25 15:10:20|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|2
1621955430000|2021-05-25 15:10:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621955460000|2021-05-25 15:11:00|||||||||1
1621955470000|2021-05-25 15:11:10|||||||||5
1621955490000|2021-05-25 15:11:30|||||||||2
1621955510000|2021-05-25 15:11:50|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|144
1621955580000|2021-05-25 15:13:00|||||||||1
1621955590000|2021-05-25 15:13:10|||||||||1
1621955630000|2021-05-25 15:13:50|||||||||1
1621955640000|2021-05-25 15:14:00|||||||||2
1621955650000|2021-05-25 15:14:10|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1621955660000|2021-05-25 15:14:20|||||||||1
1621955690000|2021-05-25 15:14:50|||||||||3
1621955700000|2021-05-25 15:15:00|||||||||4
1621955740000|2021-05-25 15:15:40|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|10
1621955750000|2021-05-25 15:15:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621955760000|2021-05-25 15:16:00|20.45|20.37|20.45|20.37|20.45|20.37|20.43|20.35|0
1621955770000|2021-05-25 15:16:10|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|30
1621955790000|2021-05-25 15:16:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621955820000|2021-05-25 15:17:00|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|35
1621955910000|2021-05-25 15:18:30|||||||||4
1621955960000|2021-05-25 15:19:20|||||||||60
1621955990000|2021-05-25 15:19:50|||||||||40
1621956000000|2021-05-25 15:20:00|||||||||4
1621956010000|2021-05-25 15:20:10|||||||||1
1621956020000|2021-05-25 15:20:20|||||||||1
1621956050000|2021-05-25 15:20:50|||||||||1
1621956070000|2021-05-25 15:21:10|||||||||7
1621956080000|2021-05-25 15:21:20|20.45|20.37|20.45|20.37|20.48|20.4|20.45|20.37|10
1621956100000|2021-05-25 15:21:40|||||||||1
1621956130000|2021-05-25 15:22:10|||||||||1
1621956150000|2021-05-25 15:22:30|||||||||1
1621956170000|2021-05-25 15:22:50|||||||||1
1621956200000|2021-05-25 15:23:20|20.47|20.39|20.47|20.39|20.49|20.41|20.47|20.39|33
1621956210000|2021-05-25 15:23:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621956240000|2021-05-25 15:24:00|||||||||1
1621956280000|2021-05-25 15:24:40|||||||||1
1621956290000|2021-05-25 15:24:50|||||||||33
1621956320000|2021-05-25 15:25:20|||||||||1
1621956340000|2021-05-25 15:25:40|||||||||1
1621956360000|2021-05-25 15:26:00|20.46|20.38|20.5|20.42|20.5|20.42|20.46|20.38|5
1621956370000|2021-05-25 15:26:10|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|48
1621956380000|2021-05-25 15:26:20|20.45|20.37|20.47|20.39|20.5|20.42|20.45|20.37|0
1621956390000|2021-05-25 15:26:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621956420000|2021-05-25 15:27:00|||||||||1
1621956440000|2021-05-25 15:27:20|||||||||1
1621956460000|2021-05-25 15:27:40|||||||||16
1621956470000|2021-05-25 15:27:50|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|14
1621956480000|2021-05-25 15:28:00|||||||||2
1621956510000|2021-05-25 15:28:30|||||||||1
1621956520000|2021-05-25 15:28:40|||||||||1
1621956540000|2021-05-25 15:29:00|||||||||11
1621956550000|2021-05-25 15:29:10|||||||||2
1621956570000|2021-05-25 15:29:30|||||||||13
1621956580000|2021-05-25 15:29:40|||||||||1
1621956590000|2021-05-25 15:29:50|20.52|20.44|20.52|20.44|20.52|20.44|20.5|20.42|32
1621956600000|2021-05-25 15:30:00|20.5|20.42|20.54|20.46|20.54|20.46|20.5|20.42|41
1621956620000|2021-05-25 15:30:20|||||||||12
1621956640000|2021-05-25 15:30:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|6
1621956650000|2021-05-25 15:30:50|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|10
1621956660000|2021-05-25 15:31:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|4
1621956700000|2021-05-25 15:31:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|3
1621956710000|2021-05-25 15:31:50|||||||||73
1621956760000|2021-05-25 15:32:40|||||||||4
1621956790000|2021-05-25 15:33:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|33
1621956830000|2021-05-25 15:33:50|20.62|20.54|20.66|20.58|20.66|20.58|20.62|20.54|10
1621956850000|2021-05-25 15:34:10|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|27
1621956860000|2021-05-25 15:34:20|||||||||4
1621956880000|2021-05-25 15:34:40|20.62|20.54|20.59|20.51|20.62|20.54|20.57|20.49|26
1621956890000|2021-05-25 15:34:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621956900000|2021-05-25 15:35:00|20.59|20.51|20.6|20.52|20.6|20.52|20.57|20.49|20
1621956910000|2021-05-25 15:35:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1621956970000|2021-05-25 15:36:10|||||||||4
1621957000000|2021-05-25 15:36:40|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|28
1621957010000|2021-05-25 15:36:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1621957040000|2021-05-25 15:37:20|||||||||6
1621957080000|2021-05-25 15:38:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|4
1621957090000|2021-05-25 15:38:10|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1621957100000|2021-05-25 15:38:20|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1621957110000|2021-05-25 15:38:30|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1621957120000|2021-05-25 15:38:40|20.65|20.57|20.63|20.55|20.65|20.57|20.62|20.54|2
1621957130000|2021-05-25 15:38:50|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1621957140000|2021-05-25 15:39:00|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1621957160000|2021-05-25 15:39:20|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|0
1621957170000|2021-05-25 15:39:30|20.63|20.55|20.64|20.56|20.65|20.57|20.63|20.55|0
1621957180000|2021-05-25 15:39:40|||||||||4
1621957190000|2021-05-25 15:39:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1621957200000|2021-05-25 15:40:00|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|7
1621957210000|2021-05-25 15:40:10|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1621957220000|2021-05-25 15:40:20|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|0
1621957230000|2021-05-25 15:40:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621957250000|2021-05-25 15:40:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1621957260000|2021-05-25 15:41:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1621957270000|2021-05-25 15:41:10|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|10
1621957280000|2021-05-25 15:41:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|14
1621957300000|2021-05-25 15:41:40|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1621957340000|2021-05-25 15:42:20|20.62|20.54|20.62|20.54|20.62|20.54|20.6|20.52|0
1621957350000|2021-05-25 15:42:30|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1621957380000|2021-05-25 15:43:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1621957390000|2021-05-25 15:43:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1621957400000|2021-05-25 15:43:20|||||||||4
1621957410000|2021-05-25 15:43:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621957420000|2021-05-25 15:43:40|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1621957440000|2021-05-25 15:44:00|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1621957460000|2021-05-25 15:44:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1621957500000|2021-05-25 15:45:00|||||||||4
1621957570000|2021-05-25 15:46:10|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|147
1621957580000|2021-05-25 15:46:20|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1621957610000|2021-05-25 15:46:50|||||||||7
1621957620000|2021-05-25 15:47:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621957630000|2021-05-25 15:47:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|2
1621957640000|2021-05-25 15:47:20|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1621957650000|2021-05-25 15:47:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621957730000|2021-05-25 15:48:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621957740000|2021-05-25 15:49:00|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|0
1621957750000|2021-05-25 15:49:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|3
1621957760000|2021-05-25 15:49:20|20.53|20.45|20.55|20.47|20.57|20.49|20.53|20.45|7
1621957770000|2021-05-25 15:49:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1621957800000|2021-05-25 15:50:00|20.55|20.47|20.57|20.49|20.57|20.49|20.54|20.46|11
1621957810000|2021-05-25 15:50:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621957820000|2021-05-25 15:50:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1621957830000|2021-05-25 15:50:30|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|0
1621957840000|2021-05-25 15:50:40|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1621957850000|2021-05-25 15:50:50|||||||||1
1621957860000|2021-05-25 15:51:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621957870000|2021-05-25 15:51:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1621957880000|2021-05-25 15:51:20|20.58|20.5|20.58|20.5|20.59|20.51|20.58|20.5|0
1621957910000|2021-05-25 15:51:50|20.59|20.51|20.59|20.51|20.59|20.51|20.58|20.5|0
1621957920000|2021-05-25 15:52:00|20.58|20.5|20.58|20.5|20.6|20.52|20.58|20.5|0
1621957940000|2021-05-25 15:52:20|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1621957950000|2021-05-25 15:52:30|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1621957970000|2021-05-25 15:52:50|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1621957980000|2021-05-25 15:53:00|20.57|20.49|20.57|20.49|20.57|20.49|20.55|20.47|0
1621957990000|2021-05-25 15:53:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621958010000|2021-05-25 15:53:30|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1621958030000|2021-05-25 15:53:50|20.55|20.47|20.55|20.47|20.56|20.48|20.55|20.47|0
1621958040000|2021-05-25 15:54:00|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1621958050000|2021-05-25 15:54:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1621958090000|2021-05-25 15:54:50|||||||||18
1621958100000|2021-05-25 15:55:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621958120000|2021-05-25 15:55:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1621958140000|2021-05-25 15:55:40|||||||||9
1621958240000|2021-05-25 15:57:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|1
1621958280000|2021-05-25 15:58:00|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|0
1621958290000|2021-05-25 15:58:10|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|0
1621958300000|2021-05-25 15:58:20|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|0
1621958330000|2021-05-25 15:58:50|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|0
1621958350000|2021-05-25 15:59:10|||||||||1
1621958390000|2021-05-25 15:59:50|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|9
1621958430000|2021-05-25 16:00:30|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|0
1621958450000|2021-05-25 16:00:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621958460000|2021-05-25 16:01:00|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|0
1621958480000|2021-05-25 16:01:20|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|0
1621958500000|2021-05-25 16:01:40|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1621958520000|2021-05-25 16:02:00|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1621958550000|2021-05-25 16:02:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|2
1621958560000|2021-05-25 16:02:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621958580000|2021-05-25 16:03:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621958600000|2021-05-25 16:03:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621958610000|2021-05-25 16:03:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621958620000|2021-05-25 16:03:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621958630000|2021-05-25 16:03:50|20.47|20.39|20.47|20.39|20.47|20.39|20.45|20.37|0
1621958640000|2021-05-25 16:04:00|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1621958660000|2021-05-25 16:04:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621958670000|2021-05-25 16:04:30|20.47|20.39|20.47|20.39|20.47|20.39|20.45|20.37|0
1621958680000|2021-05-25 16:04:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621958690000|2021-05-25 16:04:50|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1621958740000|2021-05-25 16:05:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621958750000|2021-05-25 16:05:50|20.45|20.37|20.45|20.37|20.47|20.39|20.45|20.37|0
1621958770000|2021-05-25 16:06:10|20.47|20.39|20.47|20.39|20.47|20.39|20.45|20.37|0
1621958780000|2021-05-25 16:06:20|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|0
1621958810000|2021-05-25 16:06:50|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1621958820000|2021-05-25 16:07:00|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1621958890000|2021-05-25 16:08:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|15
1621958980000|2021-05-25 16:09:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|34
1621958990000|2021-05-25 16:09:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621959000000|2021-05-25 16:10:00|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|0
1621959010000|2021-05-25 16:10:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1621959030000|2021-05-25 16:10:30|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|0
1621959040000|2021-05-25 16:10:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1621959050000|2021-05-25 16:10:50|20.39|20.31|20.4|20.32|20.42|20.34|20.39|20.31|0
1621959060000|2021-05-25 16:11:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1621959070000|2021-05-25 16:11:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1621959110000|2021-05-25 16:11:50|||||||||4
1621959120000|2021-05-25 16:12:00|20.42|20.34|20.42|20.34|20.42|20.34|20.4|20.32|14
1621959130000|2021-05-25 16:12:10|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|0
1621959160000|2021-05-25 16:12:40|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1621959190000|2021-05-25 16:13:10|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|1
1621959200000|2021-05-25 16:13:20|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1621959210000|2021-05-25 16:13:30|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|0
1621959220000|2021-05-25 16:13:40|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|0
1621959230000|2021-05-25 16:13:50|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|0
1621959240000|2021-05-25 16:14:00|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|0
1621959260000|2021-05-25 16:14:20|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|0
1621959310000|2021-05-25 16:15:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621959380000|2021-05-25 16:16:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1621959440000|2021-05-25 16:17:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621959480000|2021-05-25 16:18:00|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|0
1621959500000|2021-05-25 16:18:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|14
1621959510000|2021-05-25 16:18:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1621959530000|2021-05-25 16:18:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621959540000|2021-05-25 16:19:00|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1621959560000|2021-05-25 16:19:20|||||||||1
1621959590000|2021-05-25 16:19:50|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1621959600000|2021-05-25 16:20:00|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|0
1621959640000|2021-05-25 16:20:40|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|17
1621959780000|2021-05-25 16:23:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621959800000|2021-05-25 16:23:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|3
1621959820000|2021-05-25 16:23:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621959830000|2021-05-25 16:23:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621959840000|2021-05-25 16:24:00|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1621959850000|2021-05-25 16:24:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621959860000|2021-05-25 16:24:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621959890000|2021-05-25 16:24:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621959900000|2021-05-25 16:25:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621959910000|2021-05-25 16:25:10|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1621959930000|2021-05-25 16:25:30|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1621959940000|2021-05-25 16:25:40|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|0
1621959960000|2021-05-25 16:26:00|20.48|20.4|20.45|20.37|20.48|20.4|20.45|20.37|0
1621960020000|2021-05-25 16:27:00|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1621960040000|2021-05-25 16:27:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621960070000|2021-05-25 16:27:50|20.45|20.37|20.48|20.4|20.48|20.4|20.45|20.37|4
1621960080000|2021-05-25 16:28:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621960090000|2021-05-25 16:28:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621960100000|2021-05-25 16:28:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1621960120000|2021-05-25 16:28:40|20.5|20.42|20.5|20.42|20.5|20.42|20.49|20.41|0
1621960150000|2021-05-25 16:29:10|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1621960160000|2021-05-25 16:29:20|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|0
1621960180000|2021-05-25 16:29:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621960190000|2021-05-25 16:29:50|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1621960210000|2021-05-25 16:30:10|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1621960220000|2021-05-25 16:30:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621960250000|2021-05-25 16:30:50|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|2
1621960260000|2021-05-25 16:31:00|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1621960270000|2021-05-25 16:31:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621960300000|2021-05-25 16:31:40|20.48|20.4|20.48|20.4|20.48|20.4|20.47|20.39|2
1621960310000|2021-05-25 16:31:50|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1621960330000|2021-05-25 16:32:10|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1621960340000|2021-05-25 16:32:20|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1621960350000|2021-05-25 16:32:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621960380000|2021-05-25 16:33:00|20.47|20.39|20.45|20.37|20.48|20.4|20.45|20.37|0
1621960450000|2021-05-25 16:34:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1621960460000|2021-05-25 16:34:20|20.4|20.32|20.43|20.35|20.43|20.35|20.4|20.32|5
1621960510000|2021-05-25 16:35:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621960580000|2021-05-25 16:36:20|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1621960620000|2021-05-25 16:37:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621960630000|2021-05-25 16:37:10|20.48|20.4|20.48|20.4|20.5|20.42|20.48|20.4|4
1621960640000|2021-05-25 16:37:20|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1621960750000|2021-05-25 16:39:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621960800000|2021-05-25 16:40:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621960830000|2021-05-25 16:40:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621960850000|2021-05-25 16:40:50|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1621960860000|2021-05-25 16:41:00|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1621960890000|2021-05-25 16:41:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621960920000|2021-05-25 16:42:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621960940000|2021-05-25 16:42:20|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1621960980000|2021-05-25 16:43:00|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1621960990000|2021-05-25 16:43:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621961000000|2021-05-25 16:43:20|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|0
1621961010000|2021-05-25 16:43:30|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1621961020000|2021-05-25 16:43:40|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1621961030000|2021-05-25 16:43:50|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1621961040000|2021-05-25 16:44:00|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1621961050000|2021-05-25 16:44:10|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1621961080000|2021-05-25 16:44:40|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1621961110000|2021-05-25 16:45:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1621961120000|2021-05-25 16:45:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1621961220000|2021-05-25 16:47:00|20.4|20.32|20.4|20.32|20.41|20.33|20.4|20.32|0
1621961230000|2021-05-25 16:47:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1621961240000|2021-05-25 16:47:20|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1621961260000|2021-05-25 16:47:40|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1621961290000|2021-05-25 16:48:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1621961300000|2021-05-25 16:48:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1621961320000|2021-05-25 16:48:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1621961330000|2021-05-25 16:48:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1621961340000|2021-05-25 16:49:00|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1621961350000|2021-05-25 16:49:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621961370000|2021-05-25 16:49:30|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1621961400000|2021-05-25 16:50:00|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1621961440000|2021-05-25 16:50:40|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1621961480000|2021-05-25 16:51:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621961490000|2021-05-25 16:51:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621961500000|2021-05-25 16:51:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621961520000|2021-05-25 16:52:00|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1621961530000|2021-05-25 16:52:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621961590000|2021-05-25 16:53:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621961610000|2021-05-25 16:53:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|1
1621961620000|2021-05-25 16:53:40|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1621961790000|2021-05-25 16:56:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|4
1621961900000|2021-05-25 16:58:20|||||||||9
1621962000000|2021-05-25 17:00:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621962010000|2021-05-25 17:00:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621962080000|2021-05-25 17:01:20|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1621962180000|2021-05-25 17:03:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621962200000|2021-05-25 17:03:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1621962220000|2021-05-25 17:03:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621962230000|2021-05-25 17:03:50|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1621962270000|2021-05-25 17:04:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621962280000|2021-05-25 17:04:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621962320000|2021-05-25 17:05:20|20.62|20.54|20.63|20.55|20.63|20.55|20.61|20.53|0
1621962380000|2021-05-25 17:06:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1621962390000|2021-05-25 17:06:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621962400000|2021-05-25 17:06:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621962420000|2021-05-25 17:07:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1621962430000|2021-05-25 17:07:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621962450000|2021-05-25 17:07:30|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1621962510000|2021-05-25 17:08:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621962520000|2021-05-25 17:08:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621962560000|2021-05-25 17:09:20|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1621962590000|2021-05-25 17:09:50|20.56|20.48|20.56|20.48|20.56|20.48|20.55|20.47|0
1621962600000|2021-05-25 17:10:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621962620000|2021-05-25 17:10:20|20.55|20.47|20.58|20.5|20.58|20.5|20.55|20.47|0
1621962650000|2021-05-25 17:10:50|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1621962730000|2021-05-25 17:12:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621962740000|2021-05-25 17:12:20|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1621962750000|2021-05-25 17:12:30|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1621962760000|2021-05-25 17:12:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621962780000|2021-05-25 17:13:00|20.5|20.42|20.53|20.45|20.53|20.45|20.5|20.42|0
1621962800000|2021-05-25 17:13:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621962810000|2021-05-25 17:13:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621962820000|2021-05-25 17:13:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621962850000|2021-05-25 17:14:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|1
1621962860000|2021-05-25 17:14:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621962910000|2021-05-25 17:15:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621962950000|2021-05-25 17:15:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621963010000|2021-05-25 17:16:50|20.5|20.42|20.5|20.42|20.5|20.42|20.48|20.4|0
1621963020000|2021-05-25 17:17:00|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1621963070000|2021-05-25 17:17:50|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1621963080000|2021-05-25 17:18:00|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1621963100000|2021-05-25 17:18:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|1
1621963160000|2021-05-25 17:19:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|3
1621963180000|2021-05-25 17:19:40|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1621963200000|2021-05-25 17:20:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621963220000|2021-05-25 17:20:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621963230000|2021-05-25 17:20:30|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1621963260000|2021-05-25 17:21:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621963290000|2021-05-25 17:21:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621963330000|2021-05-25 17:22:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621963370000|2021-05-25 17:22:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621963390000|2021-05-25 17:23:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621963430000|2021-05-25 17:23:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621963440000|2021-05-25 17:24:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1621963510000|2021-05-25 17:25:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621963520000|2021-05-25 17:25:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621963530000|2021-05-25 17:25:30|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1621963540000|2021-05-25 17:25:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621963550000|2021-05-25 17:25:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1621963560000|2021-05-25 17:26:00|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1621963570000|2021-05-25 17:26:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621963590000|2021-05-25 17:26:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621963630000|2021-05-25 17:27:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621963650000|2021-05-25 17:27:30|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1621963700000|2021-05-25 17:28:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621963750000|2021-05-25 17:29:10|||||||||1
1621963760000|2021-05-25 17:29:20|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1621963790000|2021-05-25 17:29:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621963810000|2021-05-25 17:30:10|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1621963820000|2021-05-25 17:30:20|20.45|20.37|20.46|20.38|20.46|20.38|20.43|20.35|0
1621963830000|2021-05-25 17:30:30|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1621963850000|2021-05-25 17:30:50|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1621963900000|2021-05-25 17:31:40|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1621963920000|2021-05-25 17:32:00|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1621963940000|2021-05-25 17:32:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621963950000|2021-05-25 17:32:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621963960000|2021-05-25 17:32:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1621963970000|2021-05-25 17:32:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621964130000|2021-05-25 17:35:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621964140000|2021-05-25 17:35:40|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1621964160000|2021-05-25 17:36:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621964180000|2021-05-25 17:36:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621964190000|2021-05-25 17:36:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621964240000|2021-05-25 17:37:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621964250000|2021-05-25 17:37:30|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|0
1621964260000|2021-05-25 17:37:40|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1621964270000|2021-05-25 17:37:50|20.46|20.38|20.46|20.38|20.47|20.39|20.46|20.38|0
1621964300000|2021-05-25 17:38:20|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1621964320000|2021-05-25 17:38:40|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1621964410000|2021-05-25 17:40:10|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1621964420000|2021-05-25 17:40:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621964430000|2021-05-25 17:40:30|20.47|20.39|20.48|20.4|20.48|20.4|20.46|20.38|0
1621964440000|2021-05-25 17:40:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621964450000|2021-05-25 17:40:50|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1621964460000|2021-05-25 17:41:00|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1621964480000|2021-05-25 17:41:20|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1621964500000|2021-05-25 17:41:40|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1621964520000|2021-05-25 17:42:00|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1621964530000|2021-05-25 17:42:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621964540000|2021-05-25 17:42:20|20.55|20.47|20.55|20.47|20.56|20.48|20.55|20.47|0
1621964560000|2021-05-25 17:42:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621964580000|2021-05-25 17:43:00|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1621964600000|2021-05-25 17:43:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621964610000|2021-05-25 17:43:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621964640000|2021-05-25 17:44:00|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|1
1621964660000|2021-05-25 17:44:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621964670000|2021-05-25 17:44:30|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1621964710000|2021-05-25 17:45:10|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|0
1621964730000|2021-05-25 17:45:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621964740000|2021-05-25 17:45:40|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|0
1621964750000|2021-05-25 17:45:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621964760000|2021-05-25 17:46:00|20.51|20.43|20.48|20.4|20.51|20.43|20.48|20.4|0
1621964780000|2021-05-25 17:46:20|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1621964790000|2021-05-25 17:46:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621964810000|2021-05-25 17:46:50|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1621964820000|2021-05-25 17:47:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621964830000|2021-05-25 17:47:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621964840000|2021-05-25 17:47:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621964860000|2021-05-25 17:47:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621964930000|2021-05-25 17:48:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1621964940000|2021-05-25 17:49:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1621965000000|2021-05-25 17:50:00|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1621965020000|2021-05-25 17:50:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621965130000|2021-05-25 17:52:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621965140000|2021-05-25 17:52:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621965150000|2021-05-25 17:52:30|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1621965210000|2021-05-25 17:53:30|20.51|20.43|20.51|20.43|20.51|20.43|20.5|20.42|0
1621965220000|2021-05-25 17:53:40|20.53|20.45|20.53|20.45|20.53|20.45|20.51|20.43|0
1621965260000|2021-05-25 17:54:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621965300000|2021-05-25 17:55:00|20.53|20.45|20.5|20.42|20.53|20.45|20.5|20.42|2
1621965330000|2021-05-25 17:55:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621965360000|2021-05-25 17:56:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621965370000|2021-05-25 17:56:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621965380000|2021-05-25 17:56:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621965420000|2021-05-25 17:57:00|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|0
1621965430000|2021-05-25 17:57:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621965480000|2021-05-25 17:58:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621965500000|2021-05-25 17:58:20|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|4
1621965510000|2021-05-25 17:58:30|20.51|20.43|20.55|20.47|20.55|20.47|20.51|20.43|5
1621965520000|2021-05-25 17:58:40|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|2
1621965590000|2021-05-25 17:59:50|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|0
1621965600000|2021-05-25 18:00:00|20.53|20.45|20.51|20.43|20.55|20.47|20.51|20.43|0
1621965610000|2021-05-25 18:00:10|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|4
1621965620000|2021-05-25 18:00:20|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|0
1621965630000|2021-05-25 18:00:30|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1621965640000|2021-05-25 18:00:40|20.58|20.5|20.58|20.5|20.6|20.52|20.58|20.5|0
1621965650000|2021-05-25 18:00:50|20.6|20.52|20.58|20.5|20.6|20.52|20.55|20.47|0
1621965660000|2021-05-25 18:01:00|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1621965670000|2021-05-25 18:01:10|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1621965680000|2021-05-25 18:01:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621965790000|2021-05-25 18:03:10|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|0
1621965800000|2021-05-25 18:03:20|||||||||1
1621965810000|2021-05-25 18:03:30|20.6|20.52|20.6|20.52|20.6|20.52|20.58|20.5|1
1621965890000|2021-05-25 18:04:50|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1621965900000|2021-05-25 18:05:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621965910000|2021-05-25 18:05:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1621965920000|2021-05-25 18:05:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621965960000|2021-05-25 18:06:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|1
1621965970000|2021-05-25 18:06:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621966080000|2021-05-25 18:08:00|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1621966090000|2021-05-25 18:08:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621966100000|2021-05-25 18:08:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|2
1621966140000|2021-05-25 18:09:00|20.58|20.5|20.55|20.47|20.6|20.52|20.55|20.47|0
1621966160000|2021-05-25 18:09:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1621966170000|2021-05-25 18:09:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621966180000|2021-05-25 18:09:40|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1621966200000|2021-05-25 18:10:00|20.56|20.48|20.6|20.52|20.6|20.52|20.56|20.48|0
1621966210000|2021-05-25 18:10:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621966220000|2021-05-25 18:10:20|20.56|20.48|20.6|20.52|20.6|20.52|20.56|20.48|0
1621966230000|2021-05-25 18:10:30|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|4
1621966250000|2021-05-25 18:10:50|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1621966280000|2021-05-25 18:11:20|20.58|20.5|20.58|20.5|20.6|20.52|20.58|20.5|0
1621966290000|2021-05-25 18:11:30|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1621966320000|2021-05-25 18:12:00|20.56|20.48|20.56|20.48|20.56|20.48|20.55|20.47|0
1621966330000|2021-05-25 18:12:10|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|1
1621966380000|2021-05-25 18:13:00|20.59|20.51|20.55|20.47|20.59|20.51|20.55|20.47|26
1621966400000|2021-05-25 18:13:20|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|0
1621966410000|2021-05-25 18:13:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1621966420000|2021-05-25 18:13:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621966430000|2021-05-25 18:13:50|20.53|20.45|20.55|20.47|20.55|20.47|20.52|20.44|1
1621966480000|2021-05-25 18:14:40|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|0
1621966500000|2021-05-25 18:15:00|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|3
1621966510000|2021-05-25 18:15:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1621966520000|2021-05-25 18:15:20|20.55|20.47|20.56|20.48|20.58|20.5|20.55|20.47|0
1621966540000|2021-05-25 18:15:40|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|1
1621966560000|2021-05-25 18:16:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621966570000|2021-05-25 18:16:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621966620000|2021-05-25 18:17:00|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1621966640000|2021-05-25 18:17:20|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1621966660000|2021-05-25 18:17:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621966690000|2021-05-25 18:18:10|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1621966700000|2021-05-25 18:18:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1621966710000|2021-05-25 18:18:30|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|0
1621966720000|2021-05-25 18:18:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621966730000|2021-05-25 18:18:50|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|0
1621966770000|2021-05-25 18:19:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1621966800000|2021-05-25 18:20:00|20.64|20.56|20.63|20.55|20.65|20.57|20.63|20.55|0
1621966810000|2021-05-25 18:20:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1621966820000|2021-05-25 18:20:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1621966830000|2021-05-25 18:20:30|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1621966850000|2021-05-25 18:20:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1621966870000|2021-05-25 18:21:10|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1621966890000|2021-05-25 18:21:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1621966900000|2021-05-25 18:21:40|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|0
1621966910000|2021-05-25 18:21:50|20.63|20.55|20.6|20.52|20.63|20.55|20.6|20.52|0
1621966920000|2021-05-25 18:22:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1621966940000|2021-05-25 18:22:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621966950000|2021-05-25 18:22:30|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|1
1621966960000|2021-05-25 18:22:40|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1621966980000|2021-05-25 18:23:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1621967010000|2021-05-25 18:23:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1621967030000|2021-05-25 18:23:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1621967280000|2021-05-25 18:28:00|20.64|20.56|20.64|20.56|20.65|20.57|20.64|20.56|0
1621967290000|2021-05-25 18:28:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1621967300000|2021-05-25 18:28:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1621967310000|2021-05-25 18:28:30|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1621967320000|2021-05-25 18:28:40|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1621967330000|2021-05-25 18:28:50|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|0
1621967340000|2021-05-25 18:29:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1621967360000|2021-05-25 18:29:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1621967370000|2021-05-25 18:29:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1621967380000|2021-05-25 18:29:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1621967390000|2021-05-25 18:29:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1621967400000|2021-05-25 18:30:00|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|0
1621967420000|2021-05-25 18:30:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1621967430000|2021-05-25 18:30:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1621967440000|2021-05-25 18:30:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621967470000|2021-05-25 18:31:10|20.62|20.54|20.63|20.55|20.65|20.57|20.62|20.54|3
1621967480000|2021-05-25 18:31:20|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1621967600000|2021-05-25 18:33:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1621967630000|2021-05-25 18:33:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621967640000|2021-05-25 18:34:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|1
1621967650000|2021-05-25 18:34:10|20.64|20.56|20.63|20.55|20.65|20.57|20.62|20.54|0
1621967660000|2021-05-25 18:34:20|20.65|20.57|20.65|20.57|20.65|20.57|20.63|20.55|0
1621967670000|2021-05-25 18:34:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1621967680000|2021-05-25 18:34:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621967690000|2021-05-25 18:34:50|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|1
1621967700000|2021-05-25 18:35:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1621967760000|2021-05-25 18:36:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1621967810000|2021-05-25 18:36:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621967870000|2021-05-25 18:37:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621967880000|2021-05-25 18:38:00|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1621967900000|2021-05-25 18:38:20|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1621967950000|2021-05-25 18:39:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621967960000|2021-05-25 18:39:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621967970000|2021-05-25 18:39:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621967980000|2021-05-25 18:39:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1621968010000|2021-05-25 18:40:10|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1621968020000|2021-05-25 18:40:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621968060000|2021-05-25 18:41:00|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1621968070000|2021-05-25 18:41:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621968200000|2021-05-25 18:43:20|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|1
1621968220000|2021-05-25 18:43:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1621968380000|2021-05-25 18:46:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1621968390000|2021-05-25 18:46:30|20.55|20.47|20.58|20.5|20.58|20.5|20.55|20.47|0
1621968400000|2021-05-25 18:46:40|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1621968450000|2021-05-25 18:47:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1621968470000|2021-05-25 18:47:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621968500000|2021-05-25 18:48:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1621968540000|2021-05-25 18:49:00|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1621968550000|2021-05-25 18:49:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621968570000|2021-05-25 18:49:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621968580000|2021-05-25 18:49:40|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1621968590000|2021-05-25 18:49:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621968600000|2021-05-25 18:50:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621968620000|2021-05-25 18:50:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621968650000|2021-05-25 18:50:50|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1621968660000|2021-05-25 18:51:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621968780000|2021-05-25 18:53:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1621968790000|2021-05-25 18:53:10|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1621968810000|2021-05-25 18:53:30|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1621968820000|2021-05-25 18:53:40|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1621968830000|2021-05-25 18:53:50|20.63|20.55|20.62|20.54|20.65|20.57|20.62|20.54|0
1621968870000|2021-05-25 18:54:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1621968880000|2021-05-25 18:54:40|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1621968890000|2021-05-25 18:54:50|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1621968920000|2021-05-25 18:55:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1621968940000|2021-05-25 18:55:40|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1621968950000|2021-05-25 18:55:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621969030000|2021-05-25 18:57:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1621969060000|2021-05-25 18:57:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621969170000|2021-05-25 18:59:30|20.61|20.53|20.65|20.57|20.65|20.57|20.61|20.53|1
1621969180000|2021-05-25 18:59:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1621969190000|2021-05-25 18:59:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1621969200000|2021-05-25 19:00:00|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1621969220000|2021-05-25 19:00:20|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1621969230000|2021-05-25 19:00:30|20.63|20.55|20.63|20.55|20.65|20.57|20.62|20.54|0
1621969240000|2021-05-25 19:00:40|20.65|20.57|20.65|20.57|20.65|20.57|20.62|20.54|0
1621969250000|2021-05-25 19:00:50|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1621969320000|2021-05-25 19:02:00|20.7|20.62|20.74|20.66|20.74|20.66|20.7|20.62|3
1621969380000|2021-05-25 19:03:00|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1621969400000|2021-05-25 19:03:20|20.79|20.71|20.8|20.72|20.8|20.72|20.77|20.69|0
1621969440000|2021-05-25 19:04:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1621969470000|2021-05-25 19:04:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1621969480000|2021-05-25 19:04:40|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|0
1621969510000|2021-05-25 19:05:10|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|0
1621969520000|2021-05-25 19:05:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1621969530000|2021-05-25 19:05:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1621969570000|2021-05-25 19:06:10|20.76|20.68|20.77|20.69|20.79|20.71|20.76|20.68|8
1621969630000|2021-05-25 19:07:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1621969770000|2021-05-25 19:09:30|20.77|20.69|20.77|20.69|20.79|20.71|20.77|20.69|8
1621969780000|2021-05-25 19:09:40|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1621969800000|2021-05-25 19:10:00|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1621969810000|2021-05-25 19:10:10|||||||||5
1621969850000|2021-05-25 19:10:50|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|0
1621969920000|2021-05-25 19:12:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1621969930000|2021-05-25 19:12:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|1
1621969960000|2021-05-25 19:12:40|20.79|20.71|20.79|20.71|20.79|20.71|20.77|20.69|0
1621969970000|2021-05-25 19:12:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1621969990000|2021-05-25 19:13:10|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|0
1621970040000|2021-05-25 19:14:00|20.75|20.67|20.75|20.67|20.77|20.69|20.75|20.67|0
1621970060000|2021-05-25 19:14:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1621970080000|2021-05-25 19:14:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1621970090000|2021-05-25 19:14:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|1
1621970100000|2021-05-25 19:15:00|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1621970110000|2021-05-25 19:15:10|||||||||1
1621970120000|2021-05-25 19:15:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1621970140000|2021-05-25 19:15:40|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1621970200000|2021-05-25 19:16:40|||||||||1
1621970360000|2021-05-25 19:19:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|27
1621970400000|2021-05-25 19:20:00|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1621970410000|2021-05-25 19:20:10|20.69|20.61|20.65|20.57|20.7|20.62|20.65|20.57|1
1621970430000|2021-05-25 19:20:30|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|2
1621970450000|2021-05-25 19:20:50|20.69|20.61|20.7|20.62|20.7|20.62|20.68|20.6|0
1621970480000|2021-05-25 19:21:20|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1621970490000|2021-05-25 19:21:30|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1621970500000|2021-05-25 19:21:40|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|1
1621970510000|2021-05-25 19:21:50|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1621970520000|2021-05-25 19:22:00|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|0
1621970530000|2021-05-25 19:22:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1621970550000|2021-05-25 19:22:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1621970600000|2021-05-25 19:23:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1621970610000|2021-05-25 19:23:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621970650000|2021-05-25 19:24:10|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1621970660000|2021-05-25 19:24:20|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1621970670000|2021-05-25 19:24:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1621970680000|2021-05-25 19:24:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1621970690000|2021-05-25 19:24:50|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1621970700000|2021-05-25 19:25:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621970720000|2021-05-25 19:25:20|20.59|20.51|20.58|20.5|20.6|20.52|20.58|20.5|0
1621970740000|2021-05-25 19:25:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621970800000|2021-05-25 19:26:40|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1621970820000|2021-05-25 19:27:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621970830000|2021-05-25 19:27:10|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1621970840000|2021-05-25 19:27:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621970940000|2021-05-25 19:29:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1621970950000|2021-05-25 19:29:10|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1621971010000|2021-05-25 19:30:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1621971040000|2021-05-25 19:30:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1621971050000|2021-05-25 19:30:50|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1621971060000|2021-05-25 19:31:00|20.65|20.57|20.65|20.57|20.65|20.57|20.63|20.55|0
1621971090000|2021-05-25 19:31:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1621971110000|2021-05-25 19:31:50|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1621971120000|2021-05-25 19:32:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1621971140000|2021-05-25 19:32:20|20.67|20.59|20.65|20.57|20.67|20.59|20.64|20.56|0
1621971150000|2021-05-25 19:32:30|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1621971160000|2021-05-25 19:32:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1621971190000|2021-05-25 19:33:10|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|0
1621971200000|2021-05-25 19:33:20|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1621971240000|2021-05-25 19:34:00|20.71|20.63|20.7|20.62|20.72|20.64|20.7|20.62|0
1621971250000|2021-05-25 19:34:10|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1621971270000|2021-05-25 19:34:30|20.71|20.63|20.72|20.64|20.72|20.64|20.7|20.62|0
1621971290000|2021-05-25 19:34:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1621971300000|2021-05-25 19:35:00|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|0
1621971310000|2021-05-25 19:35:10|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|0
1621971320000|2021-05-25 19:35:20|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|1
1621971330000|2021-05-25 19:35:30|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|1
1621971370000|2021-05-25 19:36:10|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|0
1621971380000|2021-05-25 19:36:20|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1621971390000|2021-05-25 19:36:30|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1621971400000|2021-05-25 19:36:40|20.67|20.59|20.7|20.62|20.7|20.62|20.67|20.59|0
1621971410000|2021-05-25 19:36:50|20.68|20.6|20.67|20.59|20.7|20.62|20.67|20.59|0
1621971420000|2021-05-25 19:37:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1621971430000|2021-05-25 19:37:10|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1621971450000|2021-05-25 19:37:30|20.65|20.57|20.66|20.58|20.68|20.6|20.65|20.57|0
1621971460000|2021-05-25 19:37:40|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|0
1621971470000|2021-05-25 19:37:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1621971480000|2021-05-25 19:38:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1621971530000|2021-05-25 19:38:50|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1621971540000|2021-05-25 19:39:00|20.64|20.56|20.61|20.53|20.64|20.56|20.6|20.52|2
1621971550000|2021-05-25 19:39:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621971560000|2021-05-25 19:39:20|20.59|20.51|20.58|20.5|20.59|20.51|20.55|20.47|0
1621971570000|2021-05-25 19:39:30|20.56|20.48|20.58|20.5|20.58|20.5|20.55|20.47|0
1621971600000|2021-05-25 19:40:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621971660000|2021-05-25 19:41:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1621971680000|2021-05-25 19:41:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1621971700000|2021-05-25 19:41:40|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1621971710000|2021-05-25 19:41:50|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|0
1621971750000|2021-05-25 19:42:30|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1621971760000|2021-05-25 19:42:40|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1621971790000|2021-05-25 19:43:10|20.56|20.48|20.59|20.51|20.59|20.51|20.56|20.48|2
1621971830000|2021-05-25 19:43:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1621971850000|2021-05-25 19:44:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1621971870000|2021-05-25 19:44:30|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|0
1621971890000|2021-05-25 19:44:50|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1621971900000|2021-05-25 19:45:00|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1621971910000|2021-05-25 19:45:10|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1621971920000|2021-05-25 19:45:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1621971930000|2021-05-25 19:45:30|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1621971940000|2021-05-25 19:45:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1621971960000|2021-05-25 19:46:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1621971970000|2021-05-25 19:46:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1621971990000|2021-05-25 19:46:30|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|0
1621972000000|2021-05-25 19:46:40|20.52|20.44|20.53|20.45|20.54|20.46|20.52|20.44|0
1621972010000|2021-05-25 19:46:50|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|0
1621972040000|2021-05-25 19:47:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1621972140000|2021-05-25 19:49:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621972150000|2021-05-25 19:49:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1621972160000|2021-05-25 19:49:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621972170000|2021-05-25 19:49:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1621972200000|2021-05-25 19:50:00|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1621972210000|2021-05-25 19:50:10|20.56|20.48|20.59|20.51|20.59|20.51|20.56|20.48|0
1621972220000|2021-05-25 19:50:20|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|0
1621972230000|2021-05-25 19:50:30|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|0
1621972240000|2021-05-25 19:50:40|20.59|20.51|20.63|20.55|20.63|20.55|20.59|20.51|0
1621972250000|2021-05-25 19:50:50|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1621972260000|2021-05-25 19:51:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1621972310000|2021-05-25 19:51:50|20.67|20.59|20.68|20.6|20.7|20.62|20.67|20.59|1
1621972320000|2021-05-25 19:52:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1621972340000|2021-05-25 19:52:20|20.65|20.57|20.6|20.52|20.65|20.57|20.6|20.52|0
1621972360000|2021-05-25 19:52:40|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1621972370000|2021-05-25 19:52:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1621972400000|2021-05-25 19:53:20|20.63|20.55|20.63|20.55|20.63|20.55|20.61|20.53|0
1621972410000|2021-05-25 19:53:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1621972430000|2021-05-25 19:53:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|1
1621972460000|2021-05-25 19:54:20|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|0
1621972470000|2021-05-25 19:54:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1621972480000|2021-05-25 19:54:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1621972490000|2021-05-25 19:54:50|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1621972500000|2021-05-25 19:55:00|20.58|20.5|20.58|20.5|20.58|20.5|20.56|20.48|0
1621972510000|2021-05-25 19:55:10|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1621972530000|2021-05-25 19:55:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1621972550000|2021-05-25 19:55:50|20.54|20.46|20.54|20.46|20.56|20.48|20.54|20.46|1
1621972560000|2021-05-25 19:56:00|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|2
1621972600000|2021-05-25 19:56:40|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|0
1621972610000|2021-05-25 19:56:50|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|0
1621972620000|2021-05-25 19:57:00|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|0
1621972630000|2021-05-25 19:57:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1621972640000|2021-05-25 19:57:20|20.52|20.44|20.52|20.44|20.54|20.46|20.52|20.44|0
1621972670000|2021-05-25 19:57:50|20.51|20.43|20.6|20.35|20.6|20.43|20.51|20.35|5
1621972680000|2021-05-25 19:58:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1621972700000|2021-05-25 19:58:20|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1621972720000|2021-05-25 19:58:40|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1621972730000|2021-05-25 19:58:50|||||||||4
1621972740000|2021-05-25 19:59:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|4
1621972750000|2021-05-25 19:59:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621972760000|2021-05-25 19:59:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|8
1621972770000|2021-05-25 19:59:30|20.44|20.36|20.44|20.36|20.44|20.36|20.39|20.31|0
1621972780000|2021-05-25 19:59:40|20.42|20.34|20.44|20.36|20.44|20.36|20.39|20.31|0
1621972790000|2021-05-25 19:59:50|20.45|20.37|20.5|20.25|20.5|20.39|20.44|20.25|0
1621988100000|2021-05-26 00:15:00|20.33|20.26|20.34|20.26|20.34|20.26|20.33|20.26|0
1621988230000|2021-05-26 00:17:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1621988280000|2021-05-26 00:18:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1621988400000|2021-05-26 00:20:00|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|7
1621988410000|2021-05-26 00:20:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1621988470000|2021-05-26 00:21:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1621988520000|2021-05-26 00:22:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1621989800000|2021-05-26 00:43:20|20.45|20.2|20.33|20.25|20.45|20.25|20.33|20.2|0
1621989950000|2021-05-26 00:45:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|7
1621990040000|2021-05-26 00:47:20|20.32|20.24|20.33|20.25|20.33|20.25|20.3|20.22|0
1621991220000|2021-05-26 01:07:00|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|0
1621991230000|2021-05-26 01:07:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1621992370000|2021-05-26 01:26:10|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1621992400000|2021-05-26 01:26:40|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|0
1621992420000|2021-05-26 01:27:00|20.32|20.24|20.33|20.25|20.33|20.25|20.3|20.22|0
1621992430000|2021-05-26 01:27:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1621992470000|2021-05-26 01:27:50|20.31|20.23|20.33|20.25|20.6|20.3|20.31|20.23|7
1621992630000|2021-05-26 01:30:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1621992660000|2021-05-26 01:31:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1621992700000|2021-05-26 01:31:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1621992720000|2021-05-26 01:32:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1621992730000|2021-05-26 01:32:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1621992750000|2021-05-26 01:32:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1621992780000|2021-05-26 01:33:00|20.33|20.25|20.41|20.16|20.43|20.25|20.33|20.16|0
1621992790000|2021-05-26 01:33:10|20.43|20.18|20.43|20.18|20.43|20.18|20.43|20.18|0
1621993010000|2021-05-26 01:36:50|20.33|20.25|20.43|20.18|20.43|20.25|20.33|20.18|0
1621993030000|2021-05-26 01:37:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1621993150000|2021-05-26 01:39:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1621993200000|2021-05-26 01:40:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1621993210000|2021-05-26 01:40:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1621993230000|2021-05-26 01:40:30|20.43|20.18|20.43|20.18|20.43|20.18|20.43|20.18|0
1621993410000|2021-05-26 01:43:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1621993660000|2021-05-26 01:47:40|20.42|20.17|20.42|20.17|20.42|20.17|20.42|20.17|7
1621993800000|2021-05-26 01:50:00|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1621993840000|2021-05-26 01:50:40|20.43|20.18|20.43|20.18|20.43|20.18|20.43|20.18|0
1621993900000|2021-05-26 01:51:40|20.42|20.17|20.42|20.17|20.42|20.17|20.42|20.17|0
1621994170000|2021-05-26 01:56:10|20.43|20.18|20.43|20.18|20.43|20.18|20.43|20.18|0
1621994290000|2021-05-26 01:58:10|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1621994310000|2021-05-26 01:58:30|20.45|20.2|20.45|20.2|20.45|20.2|20.45|20.2|0
1621995060000|2021-05-26 02:11:00|20.43|20.18|20.45|20.2|20.45|20.2|20.43|20.18|0
1621995070000|2021-05-26 02:11:10|20.43|20.18|20.42|20.17|20.43|20.18|20.42|20.17|0
1621995090000|2021-05-26 02:11:30|20.43|20.18|20.43|20.18|20.43|20.18|20.43|20.18|0
1621995190000|2021-05-26 02:13:10|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1621995220000|2021-05-26 02:13:40|20.43|20.18|20.44|20.19|20.44|20.19|20.43|20.18|0
1621995240000|2021-05-26 02:14:00|20.43|20.18|20.44|20.19|20.44|20.19|20.43|20.18|0
1621995250000|2021-05-26 02:14:10|20.43|20.18|20.44|20.19|20.44|20.19|20.43|20.18|0
1621995300000|2021-05-26 02:15:00|20.45|20.2|20.45|20.2|20.45|20.2|20.45|20.2|0
1621995410000|2021-05-26 02:16:50|20.43|20.18|20.43|20.18|20.43|20.18|20.43|20.18|0
1621995710000|2021-05-26 02:21:50|20.45|20.2|20.45|20.2|20.45|20.2|20.45|20.2|0
1621995870000|2021-05-26 02:24:30|20.43|20.18|20.43|20.18|20.43|20.18|20.43|20.18|0
1621995930000|2021-05-26 02:25:30|20.45|20.2|20.43|20.18|20.45|20.2|20.43|20.18|0
1621995940000|2021-05-26 02:25:40|20.45|20.2|20.45|20.2|20.45|20.2|20.45|20.2|0
1621995960000|2021-05-26 02:26:00|20.43|20.18|20.43|20.18|20.43|20.18|20.43|20.18|0
1621996060000|2021-05-26 02:27:40|20.42|20.17|20.42|20.17|20.42|20.17|20.42|20.17|0
1621996110000|2021-05-26 02:28:30|20.43|20.18|20.43|20.18|20.43|20.18|20.43|20.18|0
1621996950000|2021-05-26 02:42:30|20.42|20.17|20.42|20.17|20.42|20.17|20.42|20.17|0
1621996990000|2021-05-26 02:43:10|20.43|20.18|20.43|20.18|20.43|20.18|20.43|20.18|0
1621997040000|2021-05-26 02:44:00|20.42|20.17|20.42|20.17|20.42|20.17|20.42|20.17|8
1621997230000|2021-05-26 02:47:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1621997390000|2021-05-26 02:49:50|20.42|20.17|20.42|20.17|20.42|20.17|20.42|20.17|0
1621997830000|2021-05-26 02:57:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1622000170000|2021-05-26 03:36:10|20.42|20.17|20.32|20.24|20.42|20.24|20.32|20.17|0
1622000180000|2021-05-26 03:36:20|20.42|20.17|20.32|20.24|20.42|20.24|20.32|20.17|0
1622000190000|2021-05-26 03:36:30|20.42|20.17|20.42|20.17|20.42|20.17|20.42|20.17|0
1622000340000|2021-05-26 03:39:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1622001090000|2021-05-26 03:51:30|||||||||1
1622001750000|2021-05-26 04:02:30|20.42|20.17|20.42|20.17|20.42|20.17|20.42|20.17|0
1622001820000|2021-05-26 04:03:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1622001840000|2021-05-26 04:04:00|20.42|20.17|20.42|20.17|20.42|20.17|20.42|20.17|0
1622002740000|2021-05-26 04:19:00|20.32|20.24|20.42|20.17|20.42|20.24|20.32|20.17|0
1622005720000|2021-05-26 05:08:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1622005750000|2021-05-26 05:09:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1622005770000|2021-05-26 05:09:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1622005780000|2021-05-26 05:09:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1622006910000|2021-05-26 05:28:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1622007030000|2021-05-26 05:30:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1622007180000|2021-05-26 05:33:00|20.29|20.21|20.32|20.24|20.32|20.24|20.29|20.21|0
1622008310000|2021-05-26 05:51:50|20.3|20.22|20.27|20.19|20.3|20.22|20.27|20.19|6
1622008530000|2021-05-26 05:55:30|20.29|20.21|20.29|20.21|20.29|20.21|20.27|20.19|0
1622008540000|2021-05-26 05:55:40|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1622008560000|2021-05-26 05:56:00|20.27|20.19|20.28|20.2|20.29|20.21|20.27|20.19|0
1622008570000|2021-05-26 05:56:10|20.27|20.19|20.28|20.2|20.29|20.21|20.27|20.19|0
1622008590000|2021-05-26 05:56:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622008600000|2021-05-26 05:56:40|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1622008620000|2021-05-26 05:57:00|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1622008630000|2021-05-26 05:57:10|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1622008640000|2021-05-26 05:57:20|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1622008650000|2021-05-26 05:57:30|20.27|20.19|20.28|20.2|20.29|20.21|20.27|20.19|0
1622008660000|2021-05-26 05:57:40|20.27|20.19|20.27|20.19|20.29|20.21|20.27|20.19|0
1622008670000|2021-05-26 05:57:50|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1622008680000|2021-05-26 05:58:00|20.28|20.2|20.29|20.21|20.29|20.21|20.27|20.19|0
1622008800000|2021-05-26 06:00:00|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|2
1622008820000|2021-05-26 06:00:20|||||||||9
1622008910000|2021-05-26 06:01:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|6
1622008920000|2021-05-26 06:02:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1622009040000|2021-05-26 06:04:00|20.27|20.19|20.23|20.15|20.27|20.19|20.23|20.15|1
1622009050000|2021-05-26 06:04:10|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|8
1622009080000|2021-05-26 06:04:40|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|0
1622009090000|2021-05-26 06:04:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1622009100000|2021-05-26 06:05:00|||||||||11
1622009110000|2021-05-26 06:05:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|10
1622009120000|2021-05-26 06:05:20|20.36|20.28|20.36|20.28|20.37|20.29|20.36|20.28|9
1622009130000|2021-05-26 06:05:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|1
1622009150000|2021-05-26 06:05:50|20.36|20.28|20.37|20.29|20.37|20.29|20.32|20.24|2
1622009220000|2021-05-26 06:07:00|||||||||8
1622009230000|2021-05-26 06:07:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|1
1622009280000|2021-05-26 06:08:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1622009580000|2021-05-26 06:13:00|||||||||1
1622009790000|2021-05-26 06:16:30|||||||||1
1622010100000|2021-05-26 06:21:40|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|1
1622010110000|2021-05-26 06:21:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1622010230000|2021-05-26 06:23:50|20.28|20.2|20.32|20.24|20.32|20.24|20.28|20.2|1
1622010250000|2021-05-26 06:24:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1622010260000|2021-05-26 06:24:20|20.28|20.2|20.32|20.24|20.32|20.24|20.28|20.2|0
1622010580000|2021-05-26 06:29:40|||||||||1
1622010660000|2021-05-26 06:31:00|||||||||4
1622010960000|2021-05-26 06:36:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|26
1622010970000|2021-05-26 06:36:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1622011030000|2021-05-26 06:37:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622011050000|2021-05-26 06:37:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1622011210000|2021-05-26 06:40:10|20.22|20.14|20.18|20.1|20.22|20.14|20.18|20.1|7
1622011220000|2021-05-26 06:40:20|||||||||5
1622011230000|2021-05-26 06:40:30|20.17|20.09|20.17|20.09|20.18|20.1|20.17|20.09|0
1622011250000|2021-05-26 06:40:50|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|0
1622011260000|2021-05-26 06:41:00|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|0
1622011310000|2021-05-26 06:41:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622011320000|2021-05-26 06:42:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1622011370000|2021-05-26 06:42:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622011520000|2021-05-26 06:45:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1622011550000|2021-05-26 06:45:50|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|0
1622011560000|2021-05-26 06:46:00|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|3
1622011570000|2021-05-26 06:46:10|20.13|20.05|20.13|20.05|20.15|20.07|20.13|20.05|1
1622011590000|2021-05-26 06:46:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622011610000|2021-05-26 06:46:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1622011630000|2021-05-26 06:47:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622011640000|2021-05-26 06:47:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1622011720000|2021-05-26 06:48:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622011730000|2021-05-26 06:48:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1622011790000|2021-05-26 06:49:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622011800000|2021-05-26 06:50:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|1
1622011880000|2021-05-26 06:51:20|20.17|20.09|20.13|20.05|20.17|20.09|20.13|20.05|10
1622011960000|2021-05-26 06:52:40|20.12|20.04|20.12|20.04|20.12|20.04|20.1|20.02|31
1622012000000|2021-05-26 06:53:20|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|1
1622012120000|2021-05-26 06:55:20|||||||||2
1622012140000|2021-05-26 06:55:40|||||||||2
1622012170000|2021-05-26 06:56:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1622012200000|2021-05-26 06:56:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|10
1622012240000|2021-05-26 06:57:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1622012250000|2021-05-26 06:57:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1622012270000|2021-05-26 06:57:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1622012280000|2021-05-26 06:58:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1622012310000|2021-05-26 06:58:30|20.1|20.02|20.14|20.06|20.14|20.06|20.1|20.02|0
1622012340000|2021-05-26 06:59:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622012390000|2021-05-26 06:59:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|14
1622012400000|2021-05-26 07:00:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|3
1622012410000|2021-05-26 07:00:10|20.19|20.11|20.19|20.11|20.23|20.15|20.19|20.11|1
1622012420000|2021-05-26 07:00:20|20.21|20.13|20.21|20.13|20.22|20.14|20.19|20.11|0
1622012430000|2021-05-26 07:00:30|20.22|20.14|20.21|20.13|20.23|20.15|20.21|20.13|0
1622012440000|2021-05-26 07:00:40|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1622012450000|2021-05-26 07:00:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1622012500000|2021-05-26 07:01:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|16
1622012510000|2021-05-26 07:01:50|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1622012530000|2021-05-26 07:02:10|20.25|20.17|20.25|20.17|20.27|20.19|20.25|20.17|0
1622012540000|2021-05-26 07:02:20|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|0
1622012550000|2021-05-26 07:02:30|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1622012560000|2021-05-26 07:02:40|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|6
1622012570000|2021-05-26 07:02:50|20.23|20.15|20.22|20.14|20.23|20.15|20.2|20.12|8
1622012580000|2021-05-26 07:03:00|20.2|20.12|20.16|20.08|20.2|20.12|20.15|20.07|6
1622012590000|2021-05-26 07:03:10|20.14|20.06|20.17|20.09|20.17|20.09|20.13|20.05|0
1622012600000|2021-05-26 07:03:20|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1622012620000|2021-05-26 07:03:40|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1622012630000|2021-05-26 07:03:50|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|1
1622012640000|2021-05-26 07:04:00|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1622012660000|2021-05-26 07:04:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1622012670000|2021-05-26 07:04:30|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|0
1622012680000|2021-05-26 07:04:40|20.15|20.07|20.14|20.06|20.17|20.09|20.14|20.06|0
1622012690000|2021-05-26 07:04:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622012700000|2021-05-26 07:05:00|20.14|20.06|20.15|20.07|20.17|20.09|20.14|20.06|5
1622012710000|2021-05-26 07:05:10|20.14|20.06|20.14|20.06|20.15|20.07|20.14|20.06|2
1622012720000|2021-05-26 07:05:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1622012750000|2021-05-26 07:05:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|14
1622012760000|2021-05-26 07:06:00|20.12|20.04|20.13|20.05|20.13|20.05|20.1|20.02|11
1622012770000|2021-05-26 07:06:10|20.12|20.04|20.1|20.02|20.13|20.05|20.1|20.02|0
1622012810000|2021-05-26 07:06:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|23
1622012820000|2021-05-26 07:07:00|20.13|20.05|20.13|20.05|20.14|20.06|20.13|20.05|0
1622012830000|2021-05-26 07:07:10|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|0
1622012850000|2021-05-26 07:07:30|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|6
1622012860000|2021-05-26 07:07:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1622012870000|2021-05-26 07:07:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1622012880000|2021-05-26 07:08:00|20.12|20.04|20.12|20.04|20.13|20.05|20.12|20.04|0
1622012890000|2021-05-26 07:08:10|20.13|20.05|20.13|20.05|20.13|20.05|20.12|20.04|0
1622012900000|2021-05-26 07:08:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1622012910000|2021-05-26 07:08:30|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|0
1622012930000|2021-05-26 07:08:50|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|0
1622012940000|2021-05-26 07:09:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1622012950000|2021-05-26 07:09:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1622012960000|2021-05-26 07:09:20|20.13|20.05|20.18|20.1|20.18|20.1|20.13|20.05|30
1622012970000|2021-05-26 07:09:30|20.14|20.06|20.17|20.09|20.17|20.09|20.14|20.06|2
1622012980000|2021-05-26 07:09:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622013000000|2021-05-26 07:10:00|20.2|20.12|20.22|20.14|20.23|20.15|20.2|20.12|16
1622013010000|2021-05-26 07:10:10|20.23|20.15|20.2|20.12|20.23|20.15|20.2|20.12|0
1622013030000|2021-05-26 07:10:30|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|4
1622013040000|2021-05-26 07:10:40|20.22|20.14|20.22|20.14|20.22|20.14|20.2|20.12|0
1622013070000|2021-05-26 07:11:10|20.2|20.12|20.2|20.12|20.22|20.14|20.2|20.12|0
1622013090000|2021-05-26 07:11:30|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|0
1622013100000|2021-05-26 07:11:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622013120000|2021-05-26 07:12:00|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|12
1622013130000|2021-05-26 07:12:10|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|0
1622013140000|2021-05-26 07:12:20|20.2|20.12|20.2|20.12|20.22|20.14|20.2|20.12|36
1622013150000|2021-05-26 07:12:30|20.22|20.14|20.22|20.14|20.22|20.14|20.2|20.12|8
1622013160000|2021-05-26 07:12:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1622013170000|2021-05-26 07:12:50|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|0
1622013180000|2021-05-26 07:13:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622013190000|2021-05-26 07:13:10|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|0
1622013250000|2021-05-26 07:14:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|1
1622013260000|2021-05-26 07:14:20|20.18|20.1|20.18|20.1|20.2|20.12|20.18|20.1|0
1622013340000|2021-05-26 07:15:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|19
1622013350000|2021-05-26 07:15:50|20.2|20.12|20.18|20.1|20.23|20.15|20.18|20.1|83
1622013360000|2021-05-26 07:16:00|20.2|20.12|20.2|20.12|20.2|20.12|20.18|20.1|0
1622013370000|2021-05-26 07:16:10|20.18|20.1|20.18|20.1|20.2|20.12|20.18|20.1|2
1622013380000|2021-05-26 07:16:20|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|0
1622013410000|2021-05-26 07:16:50|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|0
1622013420000|2021-05-26 07:17:00|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|0
1622013490000|2021-05-26 07:18:10|||||||||1
1622013500000|2021-05-26 07:18:20|||||||||10
1622013520000|2021-05-26 07:18:40|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|0
1622013540000|2021-05-26 07:19:00|20.2|20.12|20.2|20.12|20.2|20.12|20.18|20.1|0
1622013550000|2021-05-26 07:19:10|20.18|20.1|20.23|20.15|20.23|20.15|20.18|20.1|9
1622013560000|2021-05-26 07:19:20|20.27|20.19|20.23|20.15|20.27|20.19|20.23|20.15|40
1622013590000|2021-05-26 07:19:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622013600000|2021-05-26 07:20:00|20.23|20.15|20.23|20.15|20.23|20.15|20.22|20.14|0
1622013610000|2021-05-26 07:20:10|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1622013620000|2021-05-26 07:20:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|10
1622013630000|2021-05-26 07:20:30|20.27|20.19|20.27|20.19|20.27|20.19|20.25|20.17|0
1622013650000|2021-05-26 07:20:50|20.28|20.2|20.27|20.19|20.31|20.23|20.27|20.19|89
1622013660000|2021-05-26 07:21:00|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1622013700000|2021-05-26 07:21:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|10
1622013710000|2021-05-26 07:21:50|20.27|20.19|20.27|20.19|20.27|20.19|20.25|20.17|0
1622013730000|2021-05-26 07:22:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|10
1622013750000|2021-05-26 07:22:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622013760000|2021-05-26 07:22:40|20.2|20.12|20.2|20.12|20.2|20.12|20.18|20.1|26
1622013770000|2021-05-26 07:22:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622013780000|2021-05-26 07:23:00|20.2|20.12|20.2|20.12|20.22|20.14|20.18|20.1|0
1622013800000|2021-05-26 07:23:20|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1622013850000|2021-05-26 07:24:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622013920000|2021-05-26 07:25:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|5
1622013930000|2021-05-26 07:25:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622013940000|2021-05-26 07:25:40|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|0
1622013950000|2021-05-26 07:25:50|20.2|20.12|20.2|20.12|20.22|20.14|20.18|20.1|0
1622013970000|2021-05-26 07:26:10|20.18|20.1|20.18|20.1|20.2|20.12|20.18|20.1|0
1622014000000|2021-05-26 07:26:40|20.2|20.12|20.2|20.12|20.2|20.12|20.18|20.1|0
1622014010000|2021-05-26 07:26:50|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|0
1622014020000|2021-05-26 07:27:00|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|0
1622014030000|2021-05-26 07:27:10|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|0
1622014040000|2021-05-26 07:27:20|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|0
1622014050000|2021-05-26 07:27:30|20.22|20.14|20.2|20.12|20.22|20.14|20.18|20.1|1
1622014090000|2021-05-26 07:28:10|20.22|20.14|20.22|20.14|20.22|20.14|20.2|20.12|0
1622014100000|2021-05-26 07:28:20|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|0
1622014120000|2021-05-26 07:28:40|20.23|20.15|20.23|20.15|20.25|20.17|20.23|20.15|0
1622014130000|2021-05-26 07:28:50|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|0
1622014140000|2021-05-26 07:29:00|20.22|20.14|20.22|20.14|20.23|20.15|20.22|20.14|0
1622014160000|2021-05-26 07:29:20|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1622014230000|2021-05-26 07:30:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|30
1622014250000|2021-05-26 07:30:50|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1622014260000|2021-05-26 07:31:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622014290000|2021-05-26 07:31:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|39
1622014300000|2021-05-26 07:31:40|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|0
1622014310000|2021-05-26 07:31:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1622014320000|2021-05-26 07:32:00|20.16|20.08|20.17|20.09|20.18|20.1|20.16|20.08|3
1622014330000|2021-05-26 07:32:10|20.18|20.1|20.17|20.09|20.18|20.1|20.15|20.07|14
1622014360000|2021-05-26 07:32:40|20.18|20.1|20.18|20.1|20.18|20.1|20.17|20.09|20
1622014390000|2021-05-26 07:33:10|20.17|20.09|20.17|20.09|20.17|20.09|20.16|20.08|7
1622014410000|2021-05-26 07:33:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1622014420000|2021-05-26 07:33:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1622014430000|2021-05-26 07:33:50|20.14|20.06|20.18|20.1|20.18|20.1|20.14|20.06|2
1622014470000|2021-05-26 07:34:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|6
1622014490000|2021-05-26 07:34:50|20.16|20.08|20.16|20.08|20.18|20.1|20.16|20.08|0
1622014500000|2021-05-26 07:35:00|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1622014510000|2021-05-26 07:35:10|||||||||10
1622014530000|2021-05-26 07:35:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|76
1622014560000|2021-05-26 07:36:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622014620000|2021-05-26 07:37:00|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1622014680000|2021-05-26 07:38:00|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1622014690000|2021-05-26 07:38:10|20.27|20.19|20.22|20.14|20.27|20.19|20.22|20.14|236
1622014700000|2021-05-26 07:38:20|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1622014710000|2021-05-26 07:38:30|20.24|20.16|20.24|20.16|20.25|20.17|20.22|20.14|23
1622014720000|2021-05-26 07:38:40|20.22|20.14|20.24|20.16|20.26|20.18|20.22|20.14|25
1622014730000|2021-05-26 07:38:50|20.26|20.18|20.26|20.18|20.26|20.18|20.24|20.16|0
1622014740000|2021-05-26 07:39:00|20.25|20.17|20.25|20.17|20.26|20.18|20.25|20.17|0
1622014750000|2021-05-26 07:39:10|20.26|20.18|20.22|20.14|20.26|20.18|20.22|20.14|0
1622014800000|2021-05-26 07:40:00|||||||||104
1622014870000|2021-05-26 07:41:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|3
1622014880000|2021-05-26 07:41:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622014900000|2021-05-26 07:41:40|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|7
1622014920000|2021-05-26 07:42:00|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1622014930000|2021-05-26 07:42:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622014980000|2021-05-26 07:43:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622014990000|2021-05-26 07:43:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622015000000|2021-05-26 07:43:20|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|43
1622015010000|2021-05-26 07:43:30|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|1
1622015030000|2021-05-26 07:43:50|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1622015040000|2021-05-26 07:44:00|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1622015050000|2021-05-26 07:44:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1622015060000|2021-05-26 07:44:20|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1622015070000|2021-05-26 07:44:30|||||||||1
1622015090000|2021-05-26 07:44:50|20.24|20.16|20.24|20.16|20.25|20.17|20.24|20.16|0
1622015100000|2021-05-26 07:45:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622015150000|2021-05-26 07:45:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622015160000|2021-05-26 07:46:00|20.25|20.17|20.25|20.17|20.25|20.17|20.24|20.16|0
1622015200000|2021-05-26 07:46:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622015210000|2021-05-26 07:46:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1622015220000|2021-05-26 07:47:00|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1622015230000|2021-05-26 07:47:10|20.24|20.16|20.24|20.16|20.25|20.17|20.24|20.16|4
1622015240000|2021-05-26 07:47:20|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|17
1622015250000|2021-05-26 07:47:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1622015260000|2021-05-26 07:47:40|20.24|20.16|20.24|20.16|20.25|20.17|20.24|20.16|1
1622015280000|2021-05-26 07:48:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|11
1622015370000|2021-05-26 07:49:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1622015380000|2021-05-26 07:49:40|20.22|20.14|20.22|20.14|20.23|20.15|20.22|20.14|0
1622015390000|2021-05-26 07:49:50|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|5
1622015400000|2021-05-26 07:50:00|20.23|20.15|20.27|20.19|20.27|20.19|20.23|20.15|1
1622015500000|2021-05-26 07:51:40|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|7
1622015510000|2021-05-26 07:51:50|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1622015690000|2021-05-26 07:54:50|||||||||1
1622015710000|2021-05-26 07:55:10|||||||||1
1622015720000|2021-05-26 07:55:20|||||||||8
1622015730000|2021-05-26 07:55:30|||||||||8
1622015740000|2021-05-26 07:55:40|||||||||1
1622015770000|2021-05-26 07:56:10|||||||||10
1622015780000|2021-05-26 07:56:20|||||||||11
1622015820000|2021-05-26 07:57:00|||||||||9
1622015830000|2021-05-26 07:57:10|||||||||2
1622015850000|2021-05-26 07:57:30|||||||||1
1622015890000|2021-05-26 07:58:10|||||||||2
1622015900000|2021-05-26 07:58:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|1
1622015950000|2021-05-26 07:59:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|30
1622015970000|2021-05-26 07:59:30|20.25|20.17|20.25|20.17|20.25|20.17|20.23|20.15|4
1622015980000|2021-05-26 07:59:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|1
1622016110000|2021-05-26 08:01:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|23
1622016120000|2021-05-26 08:02:00|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|2
1622016130000|2021-05-26 08:02:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1622016220000|2021-05-26 08:03:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|7
1622016250000|2021-05-26 08:04:10|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|0
1622016320000|2021-05-26 08:05:20|||||||||1
1622016330000|2021-05-26 08:05:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622016340000|2021-05-26 08:05:40|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|6
1622016410000|2021-05-26 08:06:50|||||||||1
1622016420000|2021-05-26 08:07:00|||||||||1
1622016450000|2021-05-26 08:07:30|20.17|20.09|20.18|20.1|20.18|20.1|20.15|20.07|12
1622016470000|2021-05-26 08:07:50|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|1
1622016490000|2021-05-26 08:08:10|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|30
1622016520000|2021-05-26 08:08:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|61
1622016560000|2021-05-26 08:09:20|||||||||9
1622016570000|2021-05-26 08:09:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|8
1622016590000|2021-05-26 08:09:50|||||||||1
1622016600000|2021-05-26 08:10:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|38
1622016620000|2021-05-26 08:10:20|20.18|20.1|20.22|20.14|20.22|20.14|20.18|20.1|9
1622016630000|2021-05-26 08:10:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1622016640000|2021-05-26 08:10:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622016690000|2021-05-26 08:11:30|20.2|20.12|20.2|20.12|20.22|20.14|20.2|20.12|4
1622016700000|2021-05-26 08:11:40|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|0
1622016720000|2021-05-26 08:12:00|20.18|20.1|20.22|20.14|20.22|20.14|20.18|20.1|23
1622016730000|2021-05-26 08:12:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1622016740000|2021-05-26 08:12:20|20.22|20.14|20.22|20.14|20.22|20.14|20.2|20.12|0
1622016750000|2021-05-26 08:12:30|20.2|20.12|20.2|20.12|20.22|20.14|20.2|20.12|0
1622016770000|2021-05-26 08:12:50|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|9
1622016780000|2021-05-26 08:13:00|20.22|20.14|20.18|20.1|20.22|20.14|20.18|20.1|0
1622016790000|2021-05-26 08:13:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1622016810000|2021-05-26 08:13:30|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|0
1622016830000|2021-05-26 08:13:50|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|0
1622016840000|2021-05-26 08:14:00|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1622016850000|2021-05-26 08:14:10|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1622016860000|2021-05-26 08:14:20|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1622016880000|2021-05-26 08:14:40|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|1
1622016890000|2021-05-26 08:14:50|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1622016910000|2021-05-26 08:15:10|20.17|20.09|20.18|20.1|20.19|20.11|20.17|20.09|5
1622016920000|2021-05-26 08:15:20|20.19|20.11|20.19|20.11|20.19|20.11|20.18|20.1|0
1622017020000|2021-05-26 08:17:00|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|0
1622017030000|2021-05-26 08:17:10|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|0
1622017040000|2021-05-26 08:17:20|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|0
1622017080000|2021-05-26 08:18:00|||||||||1
1622017090000|2021-05-26 08:18:10|||||||||1
1622017100000|2021-05-26 08:18:20|||||||||20
1622017110000|2021-05-26 08:18:30|||||||||20
1622017120000|2021-05-26 08:18:40|||||||||1
1622017160000|2021-05-26 08:19:20|||||||||1
1622017180000|2021-05-26 08:19:40|||||||||1
1622017190000|2021-05-26 08:19:50|||||||||2
1622017200000|2021-05-26 08:20:00|20.18|20.1|20.19|20.11|20.19|20.11|20.15|20.07|21
1622017250000|2021-05-26 08:20:50|||||||||40
1622017300000|2021-05-26 08:21:40|||||||||1
1622017320000|2021-05-26 08:22:00|||||||||1
1622017340000|2021-05-26 08:22:20|||||||||1
1622017350000|2021-05-26 08:22:30|||||||||1
1622017360000|2021-05-26 08:22:40|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|0
1622017370000|2021-05-26 08:22:50|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|5
1622017380000|2021-05-26 08:23:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1622017410000|2021-05-26 08:23:30|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|0
1622017420000|2021-05-26 08:23:40|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|2
1622017440000|2021-05-26 08:24:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1622017490000|2021-05-26 08:24:50|||||||||1
1622017540000|2021-05-26 08:25:40|||||||||1
1622017560000|2021-05-26 08:26:00|||||||||1
1622017600000|2021-05-26 08:26:40|||||||||1
1622017620000|2021-05-26 08:27:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|1
1622017630000|2021-05-26 08:27:10|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|0
1622017640000|2021-05-26 08:27:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1622017650000|2021-05-26 08:27:30|||||||||2
1622017680000|2021-05-26 08:28:00|||||||||1
1622017690000|2021-05-26 08:28:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|1
1622017700000|2021-05-26 08:28:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|26
1622017710000|2021-05-26 08:28:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|2
1622017720000|2021-05-26 08:28:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622017730000|2021-05-26 08:28:50|20.19|20.11|20.19|20.11|20.19|20.11|20.17|20.09|4
1622017740000|2021-05-26 08:29:00|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|15
1622017800000|2021-05-26 08:30:00|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|14
1622017820000|2021-05-26 08:30:20|20.22|20.14|20.22|20.14|20.24|20.16|20.22|20.14|46
1622017840000|2021-05-26 08:30:40|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|4
1622017900000|2021-05-26 08:31:40|20.19|20.11|20.22|20.14|20.22|20.14|20.19|20.11|37
1622017910000|2021-05-26 08:31:50|20.19|20.11|20.19|20.11|20.2|20.12|20.19|20.11|52
1622018020000|2021-05-26 08:33:40|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|9
1622018040000|2021-05-26 08:34:00|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|18
1622018060000|2021-05-26 08:34:20|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1622018070000|2021-05-26 08:34:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1622018080000|2021-05-26 08:34:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|6
1622018090000|2021-05-26 08:34:50|||||||||21
1622018100000|2021-05-26 08:35:00|20.2|20.12|20.19|20.11|20.22|20.14|20.19|20.11|0
1622018120000|2021-05-26 08:35:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|7
1622018130000|2021-05-26 08:35:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622018140000|2021-05-26 08:35:40|||||||||40
1622018150000|2021-05-26 08:35:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1622018170000|2021-05-26 08:36:10|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|1
1622018180000|2021-05-26 08:36:20|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|1
1622018190000|2021-05-26 08:36:30|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1622018200000|2021-05-26 08:36:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|2
1622018210000|2021-05-26 08:36:50|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|1
1622018220000|2021-05-26 08:37:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|31
1622018230000|2021-05-26 08:37:10|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|1
1622018240000|2021-05-26 08:37:20|20.19|20.11|20.22|20.14|20.23|20.15|20.19|20.11|4
1622018250000|2021-05-26 08:37:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|1
1622018260000|2021-05-26 08:37:40|20.22|20.14|20.19|20.11|20.22|20.14|20.19|20.11|2
1622018270000|2021-05-26 08:37:50|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|4
1622018280000|2021-05-26 08:38:00|||||||||1
1622018300000|2021-05-26 08:38:20|||||||||2
1622018320000|2021-05-26 08:38:40|||||||||1
1622018330000|2021-05-26 08:38:50|||||||||1
1622018340000|2021-05-26 08:39:00|20.2|20.12|20.2|20.12|20.24|20.16|20.2|20.12|29
1622018350000|2021-05-26 08:39:10|||||||||1
1622018360000|2021-05-26 08:39:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1622018370000|2021-05-26 08:39:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|9
1622018380000|2021-05-26 08:39:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622018390000|2021-05-26 08:39:50|20.2|20.12|20.19|20.11|20.22|20.14|20.19|20.11|0
1622018450000|2021-05-26 08:40:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|5
1622018460000|2021-05-26 08:41:00|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1622018470000|2021-05-26 08:41:10|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|2
1622018480000|2021-05-26 08:41:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622018500000|2021-05-26 08:41:40|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1622018550000|2021-05-26 08:42:30|20.23|20.15|20.2|20.12|20.23|20.15|20.2|20.12|8
1622018560000|2021-05-26 08:42:40|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1622018570000|2021-05-26 08:42:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1622018590000|2021-05-26 08:43:10|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|5
1622018640000|2021-05-26 08:44:00|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|1
1622018650000|2021-05-26 08:44:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622018660000|2021-05-26 08:44:20|20.23|20.15|20.24|20.16|20.24|20.16|20.22|20.14|1
1622018670000|2021-05-26 08:44:30|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1622018690000|2021-05-26 08:44:50|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1622018700000|2021-05-26 08:45:00|20.23|20.15|20.23|20.15|20.24|20.16|20.23|20.15|0
1622018710000|2021-05-26 08:45:10|20.22|20.14|20.22|20.14|20.23|20.15|20.22|20.14|0
1622018740000|2021-05-26 08:45:40|20.2|20.12|20.23|20.15|20.23|20.15|20.19|20.11|6
1622018760000|2021-05-26 08:46:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622018770000|2021-05-26 08:46:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|1
1622018780000|2021-05-26 08:46:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622018790000|2021-05-26 08:46:30|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|1
1622018810000|2021-05-26 08:46:50|||||||||1
1622018820000|2021-05-26 08:47:00|20.27|20.19|20.24|20.16|20.27|20.19|20.24|20.16|14
1622018890000|2021-05-26 08:48:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|37
1622018900000|2021-05-26 08:48:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622018920000|2021-05-26 08:48:40|20.27|20.19|20.27|20.19|20.28|20.2|20.27|20.19|2
1622018940000|2021-05-26 08:49:00|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1622018950000|2021-05-26 08:49:10|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1622018960000|2021-05-26 08:49:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1622018970000|2021-05-26 08:49:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1622018990000|2021-05-26 08:49:50|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|1
1622019120000|2021-05-26 08:52:00|20.25|20.17|20.25|20.17|20.27|20.19|20.25|20.17|5
1622019130000|2021-05-26 08:52:10|20.24|20.16|20.24|20.16|20.25|20.17|20.24|20.16|1
1622019150000|2021-05-26 08:52:30|||||||||1
1622019160000|2021-05-26 08:52:40|||||||||1
1622019180000|2021-05-26 08:53:00|||||||||1
1622019190000|2021-05-26 08:53:10|||||||||1
1622019370000|2021-05-26 08:56:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|32
1622019380000|2021-05-26 08:56:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1622019430000|2021-05-26 08:57:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622019440000|2021-05-26 08:57:20|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|3
1622019450000|2021-05-26 08:57:30|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|0
1622019570000|2021-05-26 08:59:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622019580000|2021-05-26 08:59:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1622019590000|2021-05-26 08:59:50|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|0
1622019600000|2021-05-26 09:00:00|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1622019640000|2021-05-26 09:00:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622019650000|2021-05-26 09:00:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622019660000|2021-05-26 09:01:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622019680000|2021-05-26 09:01:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1622019750000|2021-05-26 09:02:30|20.19|20.11|20.19|20.11|20.2|20.12|20.19|20.11|0
1622019850000|2021-05-26 09:04:10|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|1
1622019860000|2021-05-26 09:04:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1622019870000|2021-05-26 09:04:30|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|0
1622019880000|2021-05-26 09:04:40|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|0
1622019890000|2021-05-26 09:04:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1622019960000|2021-05-26 09:06:00|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|0
1622019970000|2021-05-26 09:06:10|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1622019980000|2021-05-26 09:06:20|20.19|20.11|20.15|20.07|20.19|20.11|20.15|20.07|0
1622019990000|2021-05-26 09:06:30|20.17|20.09|20.17|20.09|20.17|20.09|20.15|20.07|0
1622020010000|2021-05-26 09:06:50|20.19|20.11|20.17|20.09|20.19|20.11|20.15|20.07|0
1622020020000|2021-05-26 09:07:00|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|0
1622020030000|2021-05-26 09:07:10|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|0
1622020040000|2021-05-26 09:07:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1622020050000|2021-05-26 09:07:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1622020060000|2021-05-26 09:07:40|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1622020070000|2021-05-26 09:07:50|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1622020080000|2021-05-26 09:08:00|20.15|20.07|20.15|20.07|20.17|20.09|20.15|20.07|1
1622020300000|2021-05-26 09:11:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1622020350000|2021-05-26 09:12:30|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1622020360000|2021-05-26 09:12:40|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1622020370000|2021-05-26 09:12:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622020380000|2021-05-26 09:13:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1622020410000|2021-05-26 09:13:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|13
1622020440000|2021-05-26 09:14:00|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|3
1622020450000|2021-05-26 09:14:10|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|0
1622020460000|2021-05-26 09:14:20|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|20
1622020470000|2021-05-26 09:14:30|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|0
1622020480000|2021-05-26 09:14:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622020490000|2021-05-26 09:14:50|20.14|20.06|20.14|20.06|20.15|20.07|20.13|20.05|0
1622020500000|2021-05-26 09:15:00|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|0
1622020510000|2021-05-26 09:15:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622020640000|2021-05-26 09:17:20|||||||||1
1622020800000|2021-05-26 09:20:00|||||||||1
1622020840000|2021-05-26 09:20:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|3
1622020850000|2021-05-26 09:20:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622020930000|2021-05-26 09:22:10|||||||||3
1622021050000|2021-05-26 09:24:10|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|3
1622021080000|2021-05-26 09:24:40|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|61
1622021190000|2021-05-26 09:26:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1622021200000|2021-05-26 09:26:40|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1622021210000|2021-05-26 09:26:50|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1622021220000|2021-05-26 09:27:00|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1622021250000|2021-05-26 09:27:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622021320000|2021-05-26 09:28:40|20.12|20.04|20.12|20.04|20.13|20.05|20.12|20.04|13
1622021360000|2021-05-26 09:29:20|20.1|20.02|20.1|20.02|20.12|20.04|20.1|20.02|20
1622021400000|2021-05-26 09:30:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1622021520000|2021-05-26 09:32:00|20.1|20.02|20.08|20|20.1|20.02|20.08|20|9
1622021530000|2021-05-26 09:32:10|20.1|20.02|20.1|20.02|20.1|20.02|20.08|20|2
1622021540000|2021-05-26 09:32:20|20.08|20|20.1|20.02|20.1|20.02|20.08|20|2
1622021590000|2021-05-26 09:33:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1622021640000|2021-05-26 09:34:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|20
1622021660000|2021-05-26 09:34:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622022060000|2021-05-26 09:41:00|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|14
1622022280000|2021-05-26 09:44:40|||||||||17
1622022410000|2021-05-26 09:46:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622022420000|2021-05-26 09:47:00|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1622022430000|2021-05-26 09:47:10|20.25|20.17|20.25|20.17|20.27|20.19|20.24|20.16|36
1622022440000|2021-05-26 09:47:20|20.27|20.19|20.24|20.16|20.27|20.19|20.24|20.16|0
1622022450000|2021-05-26 09:47:30|||||||||4
1622022550000|2021-05-26 09:49:10|20.23|20.15|20.23|20.15|20.23|20.15|20.21|20.13|0
1622022560000|2021-05-26 09:49:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622022800000|2021-05-26 09:53:20|||||||||2
1622022810000|2021-05-26 09:53:30|||||||||1
1622022820000|2021-05-26 09:53:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|22
1622022830000|2021-05-26 09:53:50|20.27|20.19|20.27|20.19|20.28|20.2|20.27|20.19|0
1622022840000|2021-05-26 09:54:00|20.25|20.17|20.25|20.17|20.27|20.19|20.24|20.16|54
1622022850000|2021-05-26 09:54:10|20.27|20.19|20.25|20.17|20.27|20.19|20.24|20.16|15
1622022860000|2021-05-26 09:54:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622022870000|2021-05-26 09:54:30|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|33
1622022880000|2021-05-26 09:54:40|||||||||1
1622022900000|2021-05-26 09:55:00|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|0
1622022910000|2021-05-26 09:55:10|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|0
1622022920000|2021-05-26 09:55:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622022950000|2021-05-26 09:55:50|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|1
1622022980000|2021-05-26 09:56:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622022990000|2021-05-26 09:56:30|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1622023000000|2021-05-26 09:56:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|1
1622023010000|2021-05-26 09:56:50|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|0
1622023020000|2021-05-26 09:57:00|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|0
1622023030000|2021-05-26 09:57:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1622023060000|2021-05-26 09:57:40|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|0
1622023070000|2021-05-26 09:57:50|20.25|20.17|20.25|20.17|20.27|20.19|20.25|20.17|0
1622023080000|2021-05-26 09:58:00|20.27|20.19|20.24|20.16|20.27|20.19|20.24|20.16|0
1622023090000|2021-05-26 09:58:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1622023140000|2021-05-26 09:59:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1622023160000|2021-05-26 09:59:20|||||||||172
1622023170000|2021-05-26 09:59:30|20.32|20.24|20.29|20.21|20.32|20.24|20.29|20.21|24
1622023180000|2021-05-26 09:59:40|20.27|20.19|20.27|20.19|20.32|20.24|20.27|20.19|8
1622023190000|2021-05-26 09:59:50|20.29|20.21|20.27|20.19|20.31|20.23|20.27|20.19|0
1622023200000|2021-05-26 10:00:00|20.29|20.21|20.29|20.21|20.31|20.23|20.29|20.21|0
1622023210000|2021-05-26 10:00:10|20.31|20.23|20.27|20.19|20.31|20.23|20.27|20.19|0
1622023220000|2021-05-26 10:00:20|20.29|20.21|20.29|20.21|20.31|20.23|20.27|20.19|0
1622023230000|2021-05-26 10:00:30|20.31|20.23|20.29|20.21|20.31|20.23|20.27|20.19|0
1622023240000|2021-05-26 10:00:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1622023250000|2021-05-26 10:00:50|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1622023260000|2021-05-26 10:01:00|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1622023460000|2021-05-26 10:04:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|31
1622023480000|2021-05-26 10:04:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1622023500000|2021-05-26 10:05:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1622023520000|2021-05-26 10:05:20|20.24|20.16|20.24|20.16|20.25|20.17|20.24|20.16|0
1622023530000|2021-05-26 10:05:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622023560000|2021-05-26 10:06:00|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1622023570000|2021-05-26 10:06:10|20.23|20.15|20.23|20.15|20.23|20.15|20.22|20.14|0
1622023590000|2021-05-26 10:06:30|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|45
1622023600000|2021-05-26 10:06:40|20.22|20.14|20.22|20.14|20.23|20.15|20.22|20.14|0
1622023610000|2021-05-26 10:06:50|20.23|20.15|20.23|20.15|20.23|20.15|20.22|20.14|0
1622023630000|2021-05-26 10:07:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622023640000|2021-05-26 10:07:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1622023700000|2021-05-26 10:08:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622023710000|2021-05-26 10:08:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|5
1622023720000|2021-05-26 10:08:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|1
1622023740000|2021-05-26 10:09:00|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|0
1622023760000|2021-05-26 10:09:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|1
1622023770000|2021-05-26 10:09:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622023860000|2021-05-26 10:11:00|||||||||25
1622023920000|2021-05-26 10:12:00|20.22|20.14|20.22|20.14|20.24|20.16|20.22|20.14|0
1622023930000|2021-05-26 10:12:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622023970000|2021-05-26 10:12:50|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1622023980000|2021-05-26 10:13:00|||||||||1
1622023990000|2021-05-26 10:13:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622024000000|2021-05-26 10:13:20|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1622024010000|2021-05-26 10:13:30|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1622024020000|2021-05-26 10:13:40|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|0
1622024030000|2021-05-26 10:13:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622024250000|2021-05-26 10:17:30|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|21
1622024260000|2021-05-26 10:17:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622024280000|2021-05-26 10:18:00|||||||||10
1622024400000|2021-05-26 10:20:00|||||||||50
1622024440000|2021-05-26 10:20:40|||||||||25
1622024760000|2021-05-26 10:26:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|11
1622024830000|2021-05-26 10:27:10|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1622024850000|2021-05-26 10:27:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1622024980000|2021-05-26 10:29:40|||||||||1
1622024990000|2021-05-26 10:29:50|||||||||1
1622025000000|2021-05-26 10:30:00|||||||||1
1622025020000|2021-05-26 10:30:20|||||||||1
1622025030000|2021-05-26 10:30:30|||||||||2
1622025040000|2021-05-26 10:30:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|23
1622025050000|2021-05-26 10:30:50|||||||||2
1622025060000|2021-05-26 10:31:00|||||||||1
1622025080000|2021-05-26 10:31:20|||||||||2
1622025100000|2021-05-26 10:31:40|||||||||2
1622025110000|2021-05-26 10:31:50|||||||||1
1622025360000|2021-05-26 10:36:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|5
1622025380000|2021-05-26 10:36:20|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1622025390000|2021-05-26 10:36:30|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1622025400000|2021-05-26 10:36:40|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1622025560000|2021-05-26 10:39:20|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1622025690000|2021-05-26 10:41:30|||||||||50
1622025790000|2021-05-26 10:43:10|20.19|20.11|20.19|20.11|20.2|20.12|20.19|20.11|0
1622025800000|2021-05-26 10:43:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1622025840000|2021-05-26 10:44:00|||||||||3
1622025950000|2021-05-26 10:45:50|||||||||100
1622025970000|2021-05-26 10:46:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|67
1622025980000|2021-05-26 10:46:20|||||||||13
1622026130000|2021-05-26 10:48:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1622026160000|2021-05-26 10:49:20|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|100
1622026180000|2021-05-26 10:49:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1622026200000|2021-05-26 10:50:00|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|3
1622026210000|2021-05-26 10:50:10|20.23|20.15|20.23|20.15|20.23|20.15|20.21|20.13|0
1622026260000|2021-05-26 10:51:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|15
1622026300000|2021-05-26 10:51:40|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|0
1622026310000|2021-05-26 10:51:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1622026490000|2021-05-26 10:54:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|41
1622026580000|2021-05-26 10:56:20|||||||||1
1622026590000|2021-05-26 10:56:30|||||||||4
1622026600000|2021-05-26 10:56:40|||||||||1
1622026610000|2021-05-26 10:56:50|||||||||3
1622026620000|2021-05-26 10:57:00|||||||||9
1622026630000|2021-05-26 10:57:10|||||||||2
1622026650000|2021-05-26 10:57:30|||||||||1
1622026660000|2021-05-26 10:57:40|||||||||1
1622026670000|2021-05-26 10:57:50|||||||||2
1622026690000|2021-05-26 10:58:10|||||||||2
1622026700000|2021-05-26 10:58:20|||||||||1
1622026710000|2021-05-26 10:58:30|||||||||2
1622026720000|2021-05-26 10:58:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|8
1622026730000|2021-05-26 10:58:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|1
1622026740000|2021-05-26 10:59:00|||||||||1
1622026760000|2021-05-26 10:59:20|||||||||2
1622026770000|2021-05-26 10:59:30|||||||||2
1622026780000|2021-05-26 10:59:40|||||||||2
1622026790000|2021-05-26 10:59:50|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|0
1622026800000|2021-05-26 11:00:00|20.27|20.19|20.24|20.16|20.28|20.2|20.24|20.16|25
1622026810000|2021-05-26 11:00:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|48
1622026820000|2021-05-26 11:00:20|||||||||2
1622026830000|2021-05-26 11:00:30|||||||||2
1622026850000|2021-05-26 11:00:50|||||||||1
1622026860000|2021-05-26 11:01:00|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|1
1622026880000|2021-05-26 11:01:20|||||||||1
1622026890000|2021-05-26 11:01:30|||||||||1
1622026910000|2021-05-26 11:01:50|||||||||1
1622026920000|2021-05-26 11:02:00|||||||||1
1622026940000|2021-05-26 11:02:20|||||||||1
1622026950000|2021-05-26 11:02:30|||||||||1
1622026970000|2021-05-26 11:02:50|||||||||2
1622026980000|2021-05-26 11:03:00|||||||||2
1622027000000|2021-05-26 11:03:20|||||||||2
1622027020000|2021-05-26 11:03:40|||||||||2
1622027030000|2021-05-26 11:03:50|||||||||2
1622027050000|2021-05-26 11:04:10|||||||||1
1622027070000|2021-05-26 11:04:30|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|1
1622027080000|2021-05-26 11:04:40|||||||||2
1622027090000|2021-05-26 11:04:50|||||||||8
1622027100000|2021-05-26 11:05:00|||||||||2
1622027120000|2021-05-26 11:05:20|||||||||1
1622027130000|2021-05-26 11:05:30|||||||||2
1622027150000|2021-05-26 11:05:50|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|2
1622027160000|2021-05-26 11:06:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|50
1622027170000|2021-05-26 11:06:10|20.27|20.19|20.31|20.23|20.31|20.23|20.27|20.19|54
1622027180000|2021-05-26 11:06:20|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1622027190000|2021-05-26 11:06:30|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|19
1622027200000|2021-05-26 11:06:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1622027270000|2021-05-26 11:07:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|25
1622027280000|2021-05-26 11:08:00|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|28
1622027290000|2021-05-26 11:08:10|20.31|20.23|20.31|20.23|20.31|20.23|20.29|20.21|0
1622027300000|2021-05-26 11:08:20|||||||||24
1622027310000|2021-05-26 11:08:30|20.32|20.24|20.32|20.24|20.32|20.24|20.31|20.23|30
1622027330000|2021-05-26 11:08:50|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|0
1622027350000|2021-05-26 11:09:10|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|16
1622027360000|2021-05-26 11:09:20|20.3|20.22|20.3|20.22|20.32|20.24|20.27|20.19|75
1622027370000|2021-05-26 11:09:30|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1622027380000|2021-05-26 11:09:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1622027390000|2021-05-26 11:09:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1622027400000|2021-05-26 11:10:00|||||||||1
1622027410000|2021-05-26 11:10:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622027420000|2021-05-26 11:10:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|1
1622027440000|2021-05-26 11:10:40|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1622027450000|2021-05-26 11:10:50|||||||||1
1622027470000|2021-05-26 11:11:10|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|19
1622027480000|2021-05-26 11:11:20|20.29|20.21|20.29|20.21|20.31|20.23|20.29|20.21|0
1622027490000|2021-05-26 11:11:30|20.31|20.23|20.31|20.23|20.31|20.23|20.29|20.21|0
1622027500000|2021-05-26 11:11:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622027530000|2021-05-26 11:12:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1622027550000|2021-05-26 11:12:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622027560000|2021-05-26 11:12:40|20.31|20.23|20.31|20.23|20.31|20.23|20.29|20.21|0
1622027580000|2021-05-26 11:13:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|2
1622027640000|2021-05-26 11:14:00|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|5
1622027660000|2021-05-26 11:14:20|20.27|20.19|20.27|20.19|20.29|20.21|20.27|20.19|0
1622027670000|2021-05-26 11:14:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|25
1622027700000|2021-05-26 11:15:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1622027730000|2021-05-26 11:15:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1622027740000|2021-05-26 11:15:40|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|9
1622027750000|2021-05-26 11:15:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622027760000|2021-05-26 11:16:00|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|0
1622027770000|2021-05-26 11:16:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1622027860000|2021-05-26 11:17:40|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|0
1622027950000|2021-05-26 11:19:10|20.24|20.16|20.24|20.16|20.26|20.18|20.22|20.14|7
1622027960000|2021-05-26 11:19:20|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|7
1622028030000|2021-05-26 11:20:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622028040000|2021-05-26 11:20:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622028050000|2021-05-26 11:20:50|20.22|20.14|20.26|20.18|20.26|20.18|20.22|20.14|1
1622028090000|2021-05-26 11:21:30|20.24|20.16|20.24|20.16|20.26|20.18|20.24|20.16|0
1622028110000|2021-05-26 11:21:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1622028120000|2021-05-26 11:22:00|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1622028180000|2021-05-26 11:23:00|||||||||1
1622028320000|2021-05-26 11:25:20|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|72
1622028330000|2021-05-26 11:25:30|||||||||1
1622028340000|2021-05-26 11:25:40|20.22|20.14|20.21|20.13|20.22|20.14|20.18|20.1|8
1622028360000|2021-05-26 11:26:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622028370000|2021-05-26 11:26:10|||||||||1
1622028480000|2021-05-26 11:28:00|||||||||2
1622028580000|2021-05-26 11:29:40|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|5
1622028590000|2021-05-26 11:29:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|4
1622028600000|2021-05-26 11:30:00|20.26|20.18|20.26|20.18|20.27|20.19|20.26|20.18|2
1622028610000|2021-05-26 11:30:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|1
1622028620000|2021-05-26 11:30:20|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|4
1622028630000|2021-05-26 11:30:30|||||||||3
1622028640000|2021-05-26 11:30:40|||||||||2
1622028650000|2021-05-26 11:30:50|||||||||2
1622028660000|2021-05-26 11:31:00|||||||||150
1622028670000|2021-05-26 11:31:10|||||||||2
1622028680000|2021-05-26 11:31:20|||||||||2
1622028690000|2021-05-26 11:31:30|||||||||178
1622028700000|2021-05-26 11:31:40|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|28
1622028710000|2021-05-26 11:31:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|2
1622028730000|2021-05-26 11:32:10|||||||||2
1622028740000|2021-05-26 11:32:20|||||||||1
1622028750000|2021-05-26 11:32:30|||||||||2
1622028760000|2021-05-26 11:32:40|||||||||1
1622028780000|2021-05-26 11:33:00|||||||||2
1622028790000|2021-05-26 11:33:10|||||||||2
1622028810000|2021-05-26 11:33:30|||||||||2
1622028820000|2021-05-26 11:33:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|18
1622028830000|2021-05-26 11:33:50|20.31|20.23|20.32|20.24|20.32|20.24|20.3|20.22|1
1622028850000|2021-05-26 11:34:10|||||||||1
1622028860000|2021-05-26 11:34:20|||||||||1
1622028870000|2021-05-26 11:34:30|||||||||2
1622028880000|2021-05-26 11:34:40|||||||||1
1622028890000|2021-05-26 11:34:50|||||||||2
1622028900000|2021-05-26 11:35:00|||||||||1
1622028910000|2021-05-26 11:35:10|||||||||1
1622028920000|2021-05-26 11:35:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1622028930000|2021-05-26 11:35:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|2
1622028940000|2021-05-26 11:35:40|||||||||2
1622028960000|2021-05-26 11:36:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|1
1622028970000|2021-05-26 11:36:10|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1622028980000|2021-05-26 11:36:20|||||||||2
1622028990000|2021-05-26 11:36:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|1
1622029000000|2021-05-26 11:36:40|||||||||1
1622029010000|2021-05-26 11:36:50|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|2
1622029020000|2021-05-26 11:37:00|||||||||1
1622029040000|2021-05-26 11:37:20|||||||||1
1622029060000|2021-05-26 11:37:40|||||||||2
1622029070000|2021-05-26 11:37:50|||||||||2
1622029090000|2021-05-26 11:38:10|||||||||2
1622029110000|2021-05-26 11:38:30|||||||||2
1622029120000|2021-05-26 11:38:40|||||||||1
1622029140000|2021-05-26 11:39:00|||||||||6
1622029160000|2021-05-26 11:39:20|||||||||2
1622029170000|2021-05-26 11:39:30|||||||||2
1622029190000|2021-05-26 11:39:50|||||||||1
1622029200000|2021-05-26 11:40:00|||||||||2
1622029210000|2021-05-26 11:40:10|||||||||2
1622029220000|2021-05-26 11:40:20|||||||||1
1622029230000|2021-05-26 11:40:30|||||||||1
1622029240000|2021-05-26 11:40:40|||||||||1
1622029260000|2021-05-26 11:41:00|||||||||2
1622029270000|2021-05-26 11:41:10|||||||||1
1622029290000|2021-05-26 11:41:30|||||||||2
1622029310000|2021-05-26 11:41:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|29
1622029320000|2021-05-26 11:42:00|||||||||2
1622029340000|2021-05-26 11:42:20|||||||||1
1622029360000|2021-05-26 11:42:40|||||||||1
1622029400000|2021-05-26 11:43:20|20.32|20.24|20.37|20.29|20.37|20.29|20.32|20.24|12
1622029410000|2021-05-26 11:43:30|20.36|20.28|20.37|20.29|20.37|20.29|20.32|20.24|6
1622029420000|2021-05-26 11:43:40|20.35|20.27|20.35|20.27|20.35|20.27|20.33|20.25|5
1622029430000|2021-05-26 11:43:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1622029440000|2021-05-26 11:44:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|1
1622029450000|2021-05-26 11:44:10|20.37|20.29|20.32|20.24|20.37|20.29|20.32|20.24|13
1622029460000|2021-05-26 11:44:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|9
1622029470000|2021-05-26 11:44:30|20.35|20.27|20.35|20.27|20.36|20.28|20.35|20.27|0
1622029480000|2021-05-26 11:44:40|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1622029490000|2021-05-26 11:44:50|||||||||3
1622029530000|2021-05-26 11:45:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|41
1622029540000|2021-05-26 11:45:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1622029550000|2021-05-26 11:45:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1622029650000|2021-05-26 11:47:30|20.34|20.26|20.34|20.26|20.35|20.27|20.34|20.26|2
1622029660000|2021-05-26 11:47:40|20.35|20.27|20.32|20.24|20.35|20.27|20.32|20.24|0
1622029680000|2021-05-26 11:48:00|20.35|20.27|20.32|20.24|20.35|20.27|20.32|20.24|0
1622029690000|2021-05-26 11:48:10|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1622029700000|2021-05-26 11:48:20|20.37|20.29|20.36|20.28|20.37|20.29|20.35|20.27|0
1622029710000|2021-05-26 11:48:30|20.37|20.29|20.37|20.29|20.37|20.29|20.36|20.28|0
1622030130000|2021-05-26 11:55:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|56
1622030140000|2021-05-26 11:55:40|20.38|20.3|20.37|20.29|20.42|20.34|20.37|20.29|37
1622030190000|2021-05-26 11:56:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|27
1622030210000|2021-05-26 11:56:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|25
1622030220000|2021-05-26 11:57:00|20.39|20.31|20.37|20.29|20.4|20.32|20.37|20.29|0
1622030230000|2021-05-26 11:57:10|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1622030260000|2021-05-26 11:57:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|23
1622030280000|2021-05-26 11:58:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|1
1622030300000|2021-05-26 11:58:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|2
1622030310000|2021-05-26 11:58:30|20.42|20.34|20.37|20.29|20.42|20.34|20.37|20.29|0
1622030350000|2021-05-26 11:59:10|20.42|20.34|20.37|20.29|20.42|20.34|20.37|20.29|10
1622030380000|2021-05-26 11:59:40|20.42|20.34|20.42|20.34|20.42|20.34|20.41|20.33|52
1622030410000|2021-05-26 12:00:10|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1622030420000|2021-05-26 12:00:20|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1622030430000|2021-05-26 12:00:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1622030450000|2021-05-26 12:00:50|20.42|20.34|20.46|20.38|20.46|20.38|20.42|20.34|307
1622030460000|2021-05-26 12:01:00|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|4
1622030470000|2021-05-26 12:01:10|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1622030650000|2021-05-26 12:04:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|12
1622030670000|2021-05-26 12:04:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1622030680000|2021-05-26 12:04:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|12
1622030690000|2021-05-26 12:04:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|16
1622030700000|2021-05-26 12:05:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1622030710000|2021-05-26 12:05:10|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|27
1622030720000|2021-05-26 12:05:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|12
1622030740000|2021-05-26 12:05:40|||||||||6
1622030790000|2021-05-26 12:06:30|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1622030800000|2021-05-26 12:06:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1622030940000|2021-05-26 12:09:00|||||||||66
1622030970000|2021-05-26 12:09:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1622030980000|2021-05-26 12:09:40|||||||||8
1622031040000|2021-05-26 12:10:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1622031050000|2021-05-26 12:10:50|||||||||2
1622031060000|2021-05-26 12:11:00|20.33|20.25|20.37|20.29|20.37|20.29|20.33|20.25|1
1622031080000|2021-05-26 12:11:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1622031110000|2021-05-26 12:11:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1622031120000|2021-05-26 12:12:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1622031180000|2021-05-26 12:13:00|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|0
1622031200000|2021-05-26 12:13:20|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1622031210000|2021-05-26 12:13:30|20.36|20.28|20.36|20.28|20.37|20.29|20.36|20.28|0
1622031220000|2021-05-26 12:13:40|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1622031230000|2021-05-26 12:13:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|12
1622031240000|2021-05-26 12:14:00|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1622031360000|2021-05-26 12:16:00|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|0
1622031370000|2021-05-26 12:16:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1622031380000|2021-05-26 12:16:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1622031390000|2021-05-26 12:16:30|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|0
1622031400000|2021-05-26 12:16:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1622031410000|2021-05-26 12:16:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1622031730000|2021-05-26 12:22:10|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|5
1622031740000|2021-05-26 12:22:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1622031930000|2021-05-26 12:25:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622031950000|2021-05-26 12:25:50|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|0
1622031960000|2021-05-26 12:26:00|20.31|20.23|20.31|20.23|20.31|20.23|20.29|20.21|0
1622031970000|2021-05-26 12:26:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622032030000|2021-05-26 12:27:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1622032060000|2021-05-26 12:27:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622032080000|2021-05-26 12:28:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1622032090000|2021-05-26 12:28:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|4
1622032100000|2021-05-26 12:28:20|20.24|20.16|20.28|20.2|20.28|20.2|20.24|20.16|0
1622032120000|2021-05-26 12:28:40|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|2
1622032130000|2021-05-26 12:28:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|9
1622032150000|2021-05-26 12:29:10|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|0
1622032160000|2021-05-26 12:29:20|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|0
1622032170000|2021-05-26 12:29:30|20.24|20.16|20.28|20.2|20.28|20.2|20.24|20.16|1
1622032300000|2021-05-26 12:31:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622032390000|2021-05-26 12:33:10|||||||||4
1622032400000|2021-05-26 12:33:20|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|47
1622032420000|2021-05-26 12:33:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622032440000|2021-05-26 12:34:00|||||||||9
1622032560000|2021-05-26 12:36:00|||||||||1
1622032660000|2021-05-26 12:37:40|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|8
1622032670000|2021-05-26 12:37:50|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|0
1622032680000|2021-05-26 12:38:00|||||||||12
1622032690000|2021-05-26 12:38:10|||||||||9
1622032710000|2021-05-26 12:38:30|||||||||17
1622032730000|2021-05-26 12:38:50|||||||||2
1622032880000|2021-05-26 12:41:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1622032910000|2021-05-26 12:41:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1622032930000|2021-05-26 12:42:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1622033160000|2021-05-26 12:46:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622033220000|2021-05-26 12:47:00|20.31|20.23|20.31|20.23|20.31|20.23|20.29|20.21|3
1622033230000|2021-05-26 12:47:10|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1622033240000|2021-05-26 12:47:20|20.29|20.21|20.29|20.21|20.31|20.23|20.29|20.21|0
1622033250000|2021-05-26 12:47:30|20.31|20.23|20.31|20.23|20.31|20.23|20.29|20.21|15
1622033280000|2021-05-26 12:48:00|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1622033290000|2021-05-26 12:48:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622033350000|2021-05-26 12:49:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1622033360000|2021-05-26 12:49:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622033400000|2021-05-26 12:50:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1622033410000|2021-05-26 12:50:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622033440000|2021-05-26 12:50:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1622033620000|2021-05-26 12:53:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622033730000|2021-05-26 12:55:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1622033740000|2021-05-26 12:55:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622033820000|2021-05-26 12:57:00|20.31|20.23|20.33|20.25|20.36|20.28|20.31|20.23|6
1622033830000|2021-05-26 12:57:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1622033840000|2021-05-26 12:57:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1622033880000|2021-05-26 12:58:00|20.35|20.27|20.38|20.3|20.38|20.3|20.34|20.26|7
1622033890000|2021-05-26 12:58:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|8
1622033900000|2021-05-26 12:58:20|20.38|20.3|20.38|20.3|20.38|20.3|20.36|20.28|0
1622033910000|2021-05-26 12:58:30|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|8
1622033960000|2021-05-26 12:59:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1622033980000|2021-05-26 12:59:40|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|1
1622034010000|2021-05-26 13:00:10|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|0
1622034020000|2021-05-26 13:00:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1622034040000|2021-05-26 13:00:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1622034050000|2021-05-26 13:00:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1622034070000|2021-05-26 13:01:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|6
1622034090000|2021-05-26 13:01:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1622034110000|2021-05-26 13:01:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1622034130000|2021-05-26 13:02:10|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|0
1622034160000|2021-05-26 13:02:40|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|0
1622034170000|2021-05-26 13:02:50|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|0
1622034180000|2021-05-26 13:03:00|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|0
1622034190000|2021-05-26 13:03:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1622034200000|2021-05-26 13:03:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1622034260000|2021-05-26 13:04:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1622035300000|2021-05-26 13:21:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|9
1622035320000|2021-05-26 13:22:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|1
1622035480000|2021-05-26 13:24:40|||||||||9
1622035490000|2021-05-26 13:24:50|||||||||8
1622035680000|2021-05-26 13:28:00|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|26
1622035760000|2021-05-26 13:29:20|||||||||5
1622035820000|2021-05-26 13:30:20|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|8
1622035830000|2021-05-26 13:30:30|20.38|20.3|20.38|20.3|20.38|20.3|20.34|20.26|8
1622035860000|2021-05-26 13:31:00|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|32
1622035870000|2021-05-26 13:31:10|||||||||19
1622035920000|2021-05-26 13:32:00|20.31|20.23|20.28|20.2|20.31|20.23|20.28|20.2|35
1622035930000|2021-05-26 13:32:10|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1622035940000|2021-05-26 13:32:20|20.31|20.23|20.3|20.22|20.31|20.23|20.28|20.2|0
1622035950000|2021-05-26 13:32:30|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|0
1622035980000|2021-05-26 13:33:00|20.31|20.23|20.31|20.23|20.33|20.25|20.29|20.21|23
1622035990000|2021-05-26 13:33:10|20.33|20.25|20.3|20.22|20.33|20.25|20.28|20.2|0
1622036000000|2021-05-26 13:33:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1622036010000|2021-05-26 13:33:30|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1622036020000|2021-05-26 13:33:40|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|10
1622036030000|2021-05-26 13:33:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|30
1622036040000|2021-05-26 13:34:00|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1622036090000|2021-05-26 13:34:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1622036120000|2021-05-26 13:35:20|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|2
1622036140000|2021-05-26 13:35:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622036150000|2021-05-26 13:35:50|20.28|20.2|20.24|20.16|20.28|20.2|20.24|20.16|29
1622036170000|2021-05-26 13:36:10|20.26|20.18|20.26|20.18|20.28|20.2|20.26|20.18|21
1622036180000|2021-05-26 13:36:20|20.28|20.2|20.28|20.2|20.28|20.2|20.24|20.16|21
1622036190000|2021-05-26 13:36:30|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|0
1622036220000|2021-05-26 13:37:00|20.29|20.21|20.29|20.21|20.33|20.25|20.28|20.2|19
1622036230000|2021-05-26 13:37:10|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1622036240000|2021-05-26 13:37:20|20.28|20.2|20.31|20.23|20.31|20.23|20.28|20.2|0
1622036250000|2021-05-26 13:37:30|20.29|20.21|20.28|20.2|20.31|20.23|20.28|20.2|0
1622036270000|2021-05-26 13:37:50|20.29|20.21|20.33|20.25|20.33|20.25|20.29|20.21|25
1622036280000|2021-05-26 13:38:00|20.31|20.23|20.28|20.2|20.31|20.23|20.28|20.2|0
1622036290000|2021-05-26 13:38:10|20.3|20.22|20.31|20.23|20.33|20.25|20.29|20.21|2
1622036300000|2021-05-26 13:38:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|2
1622036320000|2021-05-26 13:38:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622036330000|2021-05-26 13:38:50|||||||||10
1622036340000|2021-05-26 13:39:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1622036360000|2021-05-26 13:39:20|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|0
1622036410000|2021-05-26 13:40:10|20.26|20.18|20.28|20.2|20.28|20.2|20.24|20.16|8
1622036420000|2021-05-26 13:40:20|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|0
1622036440000|2021-05-26 13:40:40|20.28|20.2|20.28|20.2|20.28|20.2|20.26|20.18|12
1622036490000|2021-05-26 13:41:30|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|8
1622036510000|2021-05-26 13:41:50|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|0
1622036520000|2021-05-26 13:42:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1622036540000|2021-05-26 13:42:20|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|28
1622036550000|2021-05-26 13:42:30|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|59
1622036560000|2021-05-26 13:42:40|||||||||7
1622036570000|2021-05-26 13:42:50|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|48
1622036580000|2021-05-26 13:43:00|||||||||14
1622036590000|2021-05-26 13:43:10|||||||||11
1622036600000|2021-05-26 13:43:20|||||||||1
1622036630000|2021-05-26 13:43:50|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|9
1622036640000|2021-05-26 13:44:00|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1622036650000|2021-05-26 13:44:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1622036740000|2021-05-26 13:45:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|12
1622036750000|2021-05-26 13:45:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1622036760000|2021-05-26 13:46:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1622036810000|2021-05-26 13:46:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|19
1622036880000|2021-05-26 13:48:00|||||||||12
1622036910000|2021-05-26 13:48:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|24
1622036960000|2021-05-26 13:49:20|||||||||238
1622036970000|2021-05-26 13:49:30|||||||||12
1622037000000|2021-05-26 13:50:00|20.49|20.41|20.53|20.45|20.53|20.45|20.49|20.41|30
1622037030000|2021-05-26 13:50:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|10
1622037100000|2021-05-26 13:51:40|20.46|20.38|20.43|20.35|20.48|20.4|20.43|20.35|8
1622037110000|2021-05-26 13:51:50|20.45|20.37|20.45|20.37|20.45|20.37|20.43|20.35|0
1622037120000|2021-05-26 13:52:00|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1622037140000|2021-05-26 13:52:20|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1622037150000|2021-05-26 13:52:30|20.47|20.39|20.46|20.38|20.48|20.4|20.46|20.38|0
1622037160000|2021-05-26 13:52:40|20.43|20.35|20.43|20.35|20.45|20.37|20.43|20.35|0
1622037170000|2021-05-26 13:52:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1622037180000|2021-05-26 13:53:00|20.46|20.38|20.43|20.35|20.46|20.38|20.43|20.35|0
1622037190000|2021-05-26 13:53:10|||||||||2
1622037210000|2021-05-26 13:53:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|10
1622037230000|2021-05-26 13:53:50|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|0
1622037250000|2021-05-26 13:54:10|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1622037260000|2021-05-26 13:54:20|20.39|20.31|20.39|20.31|20.41|20.33|20.39|20.31|0
1622037270000|2021-05-26 13:54:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1622037300000|2021-05-26 13:55:00|||||||||32
1622037330000|2021-05-26 13:55:30|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1622037390000|2021-05-26 13:56:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1622037400000|2021-05-26 13:56:40|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1622037410000|2021-05-26 13:56:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|2
1622037420000|2021-05-26 13:57:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1622037450000|2021-05-26 13:57:30|||||||||1
1622037460000|2021-05-26 13:57:40|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1622037470000|2021-05-26 13:57:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1622037480000|2021-05-26 13:58:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1622037490000|2021-05-26 13:58:10|20.39|20.31|20.43|20.35|20.43|20.35|20.39|20.31|0
1622037500000|2021-05-26 13:58:20|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1622037540000|2021-05-26 13:59:00|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|8
1622037570000|2021-05-26 13:59:30|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|1
1622037580000|2021-05-26 13:59:40|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1622037590000|2021-05-26 13:59:50|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1622037600000|2021-05-26 14:00:00|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1622037610000|2021-05-26 14:00:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1622037680000|2021-05-26 14:01:20|||||||||21
1622037690000|2021-05-26 14:01:30|||||||||6
1622037700000|2021-05-26 14:01:40|||||||||1
1622037730000|2021-05-26 14:02:10|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|22
1622037740000|2021-05-26 14:02:20|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|2
1622037760000|2021-05-26 14:02:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1622037770000|2021-05-26 14:02:50|20.34|20.26|20.34|20.26|20.38|20.3|20.34|20.26|4
1622037780000|2021-05-26 14:03:00|20.38|20.3|20.34|20.26|20.38|20.3|20.34|20.26|8
1622037800000|2021-05-26 14:03:20|||||||||14
1622037810000|2021-05-26 14:03:30|||||||||8
1622037820000|2021-05-26 14:03:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|2
1622037850000|2021-05-26 14:04:10|||||||||2
1622037930000|2021-05-26 14:05:30|20.33|20.25|20.34|20.26|20.34|20.26|20.32|20.24|5
1622037970000|2021-05-26 14:06:10|||||||||2
1622038020000|2021-05-26 14:07:00|20.33|20.25|20.29|20.21|20.33|20.25|20.29|20.21|7
1622038030000|2021-05-26 14:07:10|20.34|20.26|20.32|20.24|20.34|20.26|20.29|20.21|12
1622038040000|2021-05-26 14:07:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622038060000|2021-05-26 14:07:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|4
1622038070000|2021-05-26 14:07:50|20.33|20.25|20.31|20.23|20.33|20.25|20.29|20.21|7
1622038080000|2021-05-26 14:08:00|20.33|20.25|20.33|20.25|20.33|20.25|20.31|20.23|10
1622038090000|2021-05-26 14:08:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1622038110000|2021-05-26 14:08:30|||||||||2
1622038130000|2021-05-26 14:08:50|20.33|20.25|20.33|20.25|20.34|20.26|20.33|20.25|0
1622038140000|2021-05-26 14:09:00|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|0
1622038160000|2021-05-26 14:09:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|1
1622038170000|2021-05-26 14:09:30|20.31|20.23|20.31|20.23|20.31|20.23|20.29|20.21|0
1622038180000|2021-05-26 14:09:40|20.33|20.25|20.31|20.23|20.33|20.25|20.29|20.21|0
1622038190000|2021-05-26 14:09:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622038200000|2021-05-26 14:10:00|||||||||1
1622038210000|2021-05-26 14:10:10|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|7
1622038220000|2021-05-26 14:10:20|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|0
1622038230000|2021-05-26 14:10:30|20.28|20.2|20.24|20.16|20.28|20.2|20.24|20.16|0
1622038240000|2021-05-26 14:10:40|20.26|20.18|20.29|20.21|20.29|20.21|20.26|20.18|0
1622038250000|2021-05-26 14:10:50|||||||||50
1622038290000|2021-05-26 14:11:30|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1622038340000|2021-05-26 14:12:20|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1622038350000|2021-05-26 14:12:30|20.28|20.2|20.26|20.18|20.28|20.2|20.24|20.16|3
1622038370000|2021-05-26 14:12:50|20.24|20.16|20.24|20.16|20.26|20.18|20.24|20.16|0
1622038380000|2021-05-26 14:13:00|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|0
1622038420000|2021-05-26 14:13:40|||||||||1
1622038440000|2021-05-26 14:14:00|||||||||1
1622038450000|2021-05-26 14:14:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|4
1622038460000|2021-05-26 14:14:20|20.24|20.16|20.24|20.16|20.26|20.18|20.24|20.16|0
1622038530000|2021-05-26 14:15:30|||||||||3
1622038540000|2021-05-26 14:15:40|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1622038560000|2021-05-26 14:16:00|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|3
1622038570000|2021-05-26 14:16:10|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|2
1622038580000|2021-05-26 14:16:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622038590000|2021-05-26 14:16:30|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1622038600000|2021-05-26 14:16:40|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1622038620000|2021-05-26 14:17:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1622038630000|2021-05-26 14:17:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1622038640000|2021-05-26 14:17:20|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1622038650000|2021-05-26 14:17:30|20.23|20.15|20.23|20.15|20.23|20.15|20.21|20.13|2
1622038660000|2021-05-26 14:17:40|20.21|20.13|20.21|20.13|20.23|20.15|20.21|20.13|0
1622038670000|2021-05-26 14:17:50|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1622038690000|2021-05-26 14:18:10|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|0
1622038750000|2021-05-26 14:19:10|||||||||2
1622038780000|2021-05-26 14:19:40|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1622038790000|2021-05-26 14:19:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1622038810000|2021-05-26 14:20:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1622038890000|2021-05-26 14:21:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|2
1622038900000|2021-05-26 14:21:40|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|70
1622038910000|2021-05-26 14:21:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1622038990000|2021-05-26 14:23:10|||||||||2
1622039020000|2021-05-26 14:23:40|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|7
1622039110000|2021-05-26 14:25:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1622039130000|2021-05-26 14:25:30|20.21|20.13|20.21|20.13|20.21|20.13|20.2|20.12|2
1622039140000|2021-05-26 14:25:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1622039150000|2021-05-26 14:25:50|20.21|20.13|20.21|20.13|20.21|20.13|20.2|20.12|0
1622039160000|2021-05-26 14:26:00|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|0
1622039170000|2021-05-26 14:26:10|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|164
1622039220000|2021-05-26 14:27:00|||||||||5
1622039240000|2021-05-26 14:27:20|||||||||2
1622039260000|2021-05-26 14:27:40|||||||||48
1622039270000|2021-05-26 14:27:50|||||||||9
1622039320000|2021-05-26 14:28:40|||||||||3
1622039380000|2021-05-26 14:29:40|||||||||3
1622039400000|2021-05-26 14:30:00|||||||||3
1622039420000|2021-05-26 14:30:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|26
1622039430000|2021-05-26 14:30:30|20.24|20.16|20.24|20.16|20.24|20.16|20.23|20.15|4
1622039440000|2021-05-26 14:30:40|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|3
1622039460000|2021-05-26 14:31:00|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1622039500000|2021-05-26 14:31:40|||||||||3
1622039520000|2021-05-26 14:32:00|20.23|20.15|20.23|20.15|20.23|20.15|20.2|20.12|0
1622039530000|2021-05-26 14:32:10|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|0
1622039540000|2021-05-26 14:32:20|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|0
1622039550000|2021-05-26 14:32:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1622039560000|2021-05-26 14:32:40|20.23|20.15|20.21|20.13|20.23|20.15|20.2|20.12|2
1622039570000|2021-05-26 14:32:50|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1622039590000|2021-05-26 14:33:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1622039600000|2021-05-26 14:33:20|20.23|20.15|20.23|20.15|20.24|20.16|20.23|20.15|29
1622039610000|2021-05-26 14:33:30|20.24|20.16|20.24|20.16|20.24|20.16|20.23|20.15|0
1622039620000|2021-05-26 14:33:40|20.23|20.15|20.23|20.15|20.24|20.16|20.23|20.15|2
1622039630000|2021-05-26 14:33:50|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|25
1622039640000|2021-05-26 14:34:00|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|0
1622039650000|2021-05-26 14:34:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622039710000|2021-05-26 14:35:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622039740000|2021-05-26 14:35:40|||||||||23
1622039790000|2021-05-26 14:36:30|||||||||2
1622039820000|2021-05-26 14:37:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|2
1622039830000|2021-05-26 14:37:10|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|0
1622039840000|2021-05-26 14:37:20|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|0
1622039850000|2021-05-26 14:37:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622039860000|2021-05-26 14:37:40|||||||||3
1622039910000|2021-05-26 14:38:30|||||||||2
1622039950000|2021-05-26 14:39:10|||||||||3
1622039970000|2021-05-26 14:39:30|||||||||3
1622040030000|2021-05-26 14:40:30|||||||||3
1622040090000|2021-05-26 14:41:30|||||||||3
1622040120000|2021-05-26 14:42:00|||||||||10
1622040140000|2021-05-26 14:42:20|||||||||1
1622040150000|2021-05-26 14:42:30|||||||||3
1622040180000|2021-05-26 14:43:00|20.29|20.21|20.29|20.21|20.29|20.21|20.25|20.17|61
1622040210000|2021-05-26 14:43:30|20.27|20.19|20.24|20.16|20.27|20.19|20.24|20.16|17
1622040270000|2021-05-26 14:44:30|||||||||3
1622040320000|2021-05-26 14:45:20|||||||||8
1622040330000|2021-05-26 14:45:30|||||||||3
1622040370000|2021-05-26 14:46:10|||||||||3
1622040390000|2021-05-26 14:46:30|||||||||2
1622040520000|2021-05-26 14:48:40|||||||||20
1622040740000|2021-05-26 14:52:20|||||||||2
1622040760000|2021-05-26 14:52:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|91
1622040770000|2021-05-26 14:52:50|||||||||14
1622040780000|2021-05-26 14:53:00|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1622040790000|2021-05-26 14:53:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1622040800000|2021-05-26 14:53:20|||||||||4
1622040830000|2021-05-26 14:53:50|||||||||1
1622040840000|2021-05-26 14:54:00|||||||||1
1622040850000|2021-05-26 14:54:10|||||||||4
1622040860000|2021-05-26 14:54:20|20.24|20.16|20.21|20.13|20.24|20.16|20.21|20.13|117
1622040920000|2021-05-26 14:55:20|||||||||3
1622040930000|2021-05-26 14:55:30|||||||||100
1622040980000|2021-05-26 14:56:20|||||||||2
1622041020000|2021-05-26 14:57:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|52
1622041030000|2021-05-26 14:57:10|20.16|20.08|20.21|20.13|20.21|20.13|20.16|20.08|238
1622041040000|2021-05-26 14:57:20|||||||||46
1622041050000|2021-05-26 14:57:30|||||||||16
1622041060000|2021-05-26 14:57:40|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|6
1622041100000|2021-05-26 14:58:20|||||||||2
1622041150000|2021-05-26 14:59:10|||||||||3
1622041200000|2021-05-26 15:00:00|||||||||1
1622041240000|2021-05-26 15:00:40|||||||||2
1622041260000|2021-05-26 15:01:00|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1622041270000|2021-05-26 15:01:10|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1622041280000|2021-05-26 15:01:20|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1622041300000|2021-05-26 15:01:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622041330000|2021-05-26 15:02:10|20.08|20|20.08|20|20.08|20|20.08|20|21
1622041350000|2021-05-26 15:02:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|3
1622041360000|2021-05-26 15:02:40|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1622041410000|2021-05-26 15:03:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1622041420000|2021-05-26 15:03:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622041520000|2021-05-26 15:05:20|20.08|20|20.06|19.98|20.08|20|20.06|19.98|63
1622041560000|2021-05-26 15:06:00|||||||||1
1622041570000|2021-05-26 15:06:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|14
1622041580000|2021-05-26 15:06:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1622041620000|2021-05-26 15:07:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|50
1622041630000|2021-05-26 15:07:10|||||||||1
1622041660000|2021-05-26 15:07:40|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|96
1622041670000|2021-05-26 15:07:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1622041680000|2021-05-26 15:08:00|20.03|19.95|20.03|19.95|20.04|19.96|20.03|19.95|4
1622041690000|2021-05-26 15:08:10|20.06|19.98|20.03|19.95|20.06|19.98|20.03|19.95|52
1622041700000|2021-05-26 15:08:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1622041720000|2021-05-26 15:08:40|||||||||1
1622041750000|2021-05-26 15:09:10|||||||||12
1622041760000|2021-05-26 15:09:20|20.03|19.95|20.04|19.96|20.06|19.98|20.03|19.95|16
1622041770000|2021-05-26 15:09:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|20
1622041780000|2021-05-26 15:09:40|||||||||12
1622041790000|2021-05-26 15:09:50|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|22
1622041800000|2021-05-26 15:10:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|7
1622041810000|2021-05-26 15:10:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|526
1622041820000|2021-05-26 15:10:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1622041830000|2021-05-26 15:10:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|3
1622041840000|2021-05-26 15:10:40|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|13
1622041850000|2021-05-26 15:10:50|20.06|19.98|20.03|19.95|20.06|19.98|20.03|19.95|19
1622041860000|2021-05-26 15:11:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|1
1622041870000|2021-05-26 15:11:10|20.04|19.96|20.03|19.95|20.06|19.98|20.03|19.95|0
1622041890000|2021-05-26 15:11:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|15
1622041910000|2021-05-26 15:11:50|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|1
1622041920000|2021-05-26 15:12:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|1
1622041940000|2021-05-26 15:12:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|3
1622041980000|2021-05-26 15:13:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|20
1622041990000|2021-05-26 15:13:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1622042000000|2021-05-26 15:13:20|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1622042020000|2021-05-26 15:13:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1622042030000|2021-05-26 15:13:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|493
1622042050000|2021-05-26 15:14:10|||||||||1
1622042060000|2021-05-26 15:14:20|||||||||3
1622042080000|2021-05-26 15:14:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|12
1622042090000|2021-05-26 15:14:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|5
1622042100000|2021-05-26 15:15:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|14
1622042140000|2021-05-26 15:15:40|||||||||228
1622042190000|2021-05-26 15:16:30|||||||||29
1622042290000|2021-05-26 15:18:10|||||||||100
1622042400000|2021-05-26 15:20:00|||||||||4
1622042410000|2021-05-26 15:20:10|||||||||25
1622042420000|2021-05-26 15:20:20|||||||||2
1622042450000|2021-05-26 15:20:50|||||||||2
1622042500000|2021-05-26 15:21:40|||||||||2
1622042530000|2021-05-26 15:22:10|||||||||6
1622042550000|2021-05-26 15:22:30|||||||||5
1622042560000|2021-05-26 15:22:40|||||||||13
1622042570000|2021-05-26 15:22:50|||||||||1
1622042580000|2021-05-26 15:23:00|||||||||1
1622042610000|2021-05-26 15:23:30|||||||||1
1622042630000|2021-05-26 15:23:50|||||||||1
1622042670000|2021-05-26 15:24:30|||||||||1
1622042690000|2021-05-26 15:24:50|||||||||51
1622042710000|2021-05-26 15:25:10|||||||||1
1622042730000|2021-05-26 15:25:30|||||||||13
1622042740000|2021-05-26 15:25:40|||||||||1
1622042760000|2021-05-26 15:26:00|||||||||6
1622042770000|2021-05-26 15:26:10|||||||||1
1622042780000|2021-05-26 15:26:20|||||||||26
1622042790000|2021-05-26 15:26:30|||||||||5
1622042800000|2021-05-26 15:26:40|||||||||1
1622042810000|2021-05-26 15:26:50|||||||||7
1622042830000|2021-05-26 15:27:10|20.01|19.93|19.98|19.9|20.01|19.93|19.98|19.9|298
1622042850000|2021-05-26 15:27:30|||||||||1
1622042860000|2021-05-26 15:27:40|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|2
1622042870000|2021-05-26 15:27:50|||||||||1
1622042890000|2021-05-26 15:28:10|||||||||12
1622042900000|2021-05-26 15:28:20|||||||||1
1622042910000|2021-05-26 15:28:30|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|12
1622042930000|2021-05-26 15:28:50|19.97|19.89|19.97|19.89|19.97|19.89|19.96|19.88|13
1622042940000|2021-05-26 15:29:00|19.96|19.88|19.96|19.88|19.97|19.89|19.96|19.88|18
1622042950000|2021-05-26 15:29:10|||||||||14
1622042960000|2021-05-26 15:29:20|||||||||19
1622042970000|2021-05-26 15:29:30|||||||||71
1622042980000|2021-05-26 15:29:40|||||||||14
1622042990000|2021-05-26 15:29:50|||||||||20
1622043000000|2021-05-26 15:30:00|||||||||34
1622043010000|2021-05-26 15:30:10|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|4
1622043020000|2021-05-26 15:30:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|180
1622043030000|2021-05-26 15:30:30|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|30
1622043040000|2021-05-26 15:30:40|||||||||7
1622043050000|2021-05-26 15:30:50|||||||||7
1622043080000|2021-05-26 15:31:20|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|8
1622043090000|2021-05-26 15:31:30|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|0
1622043100000|2021-05-26 15:31:40|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|0
1622043160000|2021-05-26 15:32:40|||||||||2
1622043170000|2021-05-26 15:32:50|||||||||8
1622043180000|2021-05-26 15:33:00|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1622043190000|2021-05-26 15:33:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|9
1622043200000|2021-05-26 15:33:20|||||||||1
1622043290000|2021-05-26 15:34:50|||||||||160
1622043300000|2021-05-26 15:35:00|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|7
1622043310000|2021-05-26 15:35:10|||||||||2
1622043340000|2021-05-26 15:35:40|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1622043410000|2021-05-26 15:36:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1622043470000|2021-05-26 15:37:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1622043500000|2021-05-26 15:38:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1622043520000|2021-05-26 15:38:40|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1622043530000|2021-05-26 15:38:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1622043560000|2021-05-26 15:39:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1622043580000|2021-05-26 15:39:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1622043610000|2021-05-26 15:40:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1622043630000|2021-05-26 15:40:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1622043640000|2021-05-26 15:40:40|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|120
1622043700000|2021-05-26 15:41:40|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1622043740000|2021-05-26 15:42:20|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1622043810000|2021-05-26 15:43:30|||||||||29
1622043880000|2021-05-26 15:44:40|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|4
1622043900000|2021-05-26 15:45:00|19.98|19.9|19.97|19.89|19.98|19.9|19.96|19.88|0
1622043910000|2021-05-26 15:45:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1622044130000|2021-05-26 15:48:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1622044190000|2021-05-26 15:49:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1622044200000|2021-05-26 15:50:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1622044230000|2021-05-26 15:50:30|||||||||55
1622044290000|2021-05-26 15:51:30|||||||||30
1622044750000|2021-05-26 15:59:10|||||||||114
1622044770000|2021-05-26 15:59:30|||||||||5
1622044780000|2021-05-26 15:59:40|||||||||6
1622044790000|2021-05-26 15:59:50|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|62
1622044860000|2021-05-26 16:01:00|19.98|19.9|19.96|19.88|20|19.92|19.96|19.88|14
1622044870000|2021-05-26 16:01:10|19.98|19.9|19.98|19.9|19.98|19.9|19.96|19.88|3
1622044910000|2021-05-26 16:01:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1622044920000|2021-05-26 16:02:00|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1622044990000|2021-05-26 16:03:10|||||||||1
1622046000000|2021-05-26 16:20:00|20|19.92|19.98|19.9|20|19.92|19.96|19.88|17
1622046010000|2021-05-26 16:20:10|20|19.92|19.98|19.9|20|19.92|19.98|19.9|9
1622046030000|2021-05-26 16:20:30|20|19.92|20|19.92|20|19.92|19.98|19.9|0
1622046040000|2021-05-26 16:20:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1622046050000|2021-05-26 16:20:50|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1622046060000|2021-05-26 16:21:00|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1622046080000|2021-05-26 16:21:20|20|19.92|19.96|19.88|20|19.92|19.96|19.88|0
1621988100000|2021-05-26 00:15:00|20.33|20.26|20.34|20.26|20.34|20.26|20.33|20.26|0
1622046110000|2021-05-26 16:21:50|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1621988230000|2021-05-26 00:17:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1622046120000|2021-05-26 16:22:00|19.96|19.88|19.96|19.88|19.98|19.9|19.96|19.88|0
1621988280000|2021-05-26 00:18:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1622046710000|2021-05-26 16:31:50|||||||||10
1621988400000|2021-05-26 00:20:00|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|7
1621988410000|2021-05-26 00:20:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1622046730000|2021-05-26 16:32:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|24
1621988470000|2021-05-26 00:21:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1622046740000|2021-05-26 16:32:20|||||||||3
1621988520000|2021-05-26 00:22:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1622046800000|2021-05-26 16:33:20|||||||||1
1621989800000|2021-05-26 00:43:20|20.45|20.2|20.33|20.25|20.45|20.25|20.33|20.2|0
1621989950000|2021-05-26 00:45:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|7
1622046890000|2021-05-26 16:34:50|||||||||11
1621990040000|2021-05-26 00:47:20|20.32|20.24|20.33|20.25|20.33|20.25|20.3|20.22|0
1622047410000|2021-05-26 16:43:30|||||||||10
1621991220000|2021-05-26 01:07:00|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|0
1621991230000|2021-05-26 01:07:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1622047440000|2021-05-26 16:44:00|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|0
1621992370000|2021-05-26 01:26:10|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1622047450000|2021-05-26 16:44:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1621992400000|2021-05-26 01:26:40|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|0
1621992420000|2021-05-26 01:27:00|20.32|20.24|20.33|20.25|20.33|20.25|20.3|20.22|0
1622047460000|2021-05-26 16:44:20|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|0
1621992430000|2021-05-26 01:27:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1621992470000|2021-05-26 01:27:50|20.31|20.23|20.33|20.25|20.6|20.3|20.31|20.23|7
1622047500000|2021-05-26 16:45:00|||||||||17
1621992630000|2021-05-26 01:30:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1622047620000|2021-05-26 16:47:00|||||||||64
1621992660000|2021-05-26 01:31:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1621992700000|2021-05-26 01:31:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1622047640000|2021-05-26 16:47:20|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|100
1621992720000|2021-05-26 01:32:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1621992730000|2021-05-26 01:32:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1622047660000|2021-05-26 16:47:40|||||||||69
1621992750000|2021-05-26 01:32:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1622047720000|2021-05-26 16:48:40|||||||||5
1621992780000|2021-05-26 01:33:00|20.33|20.25|20.41|20.16|20.43|20.25|20.33|20.16|0
1621992790000|2021-05-26 01:33:10|20.43|20.18|20.43|20.18|20.43|20.18|20.43|20.18|0
1622048090000|2021-05-26 16:54:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|49
1621993010000|2021-05-26 01:36:50|20.33|20.25|20.43|20.18|20.43|20.25|20.33|20.18|0
1621993030000|2021-05-26 01:37:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1622048740000|2021-05-26 17:05:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|20
1621993150000|2021-05-26 01:39:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1621993200000|2021-05-26 01:40:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1622048750000|2021-05-26 17:05:50|||||||||2
1621993210000|2021-05-26 01:40:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1622048780000|2021-05-26 17:06:20|||||||||30
1621993230000|2021-05-26 01:40:30|20.43|20.18|20.43|20.18|20.43|20.18|20.43|20.18|0
1621993410000|2021-05-26 01:43:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1622048790000|2021-05-26 17:06:30|||||||||3
1621993660000|2021-05-26 01:47:40|20.42|20.17|20.42|20.17|20.42|20.17|20.42|20.17|7
1622048820000|2021-05-26 17:07:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1621993800000|2021-05-26 01:50:00|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1621993840000|2021-05-26 01:50:40|20.43|20.18|20.43|20.18|20.43|20.18|20.43|20.18|0
1622048840000|2021-05-26 17:07:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1621993900000|2021-05-26 01:51:40|20.42|20.17|20.42|20.17|20.42|20.17|20.42|20.17|0
1621994170000|2021-05-26 01:56:10|20.43|20.18|20.43|20.18|20.43|20.18|20.43|20.18|0
1622048880000|2021-05-26 17:08:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|65
1621994290000|2021-05-26 01:58:10|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1622048900000|2021-05-26 17:08:20|19.99|19.91|20.03|19.95|20.03|19.95|19.99|19.91|7
1621994310000|2021-05-26 01:58:30|20.45|20.2|20.45|20.2|20.45|20.2|20.45|20.2|0
1621995060000|2021-05-26 02:11:00|20.43|20.18|20.45|20.2|20.45|20.2|20.43|20.18|0
1622048920000|2021-05-26 17:08:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|2
1621995070000|2021-05-26 02:11:10|20.43|20.18|20.42|20.17|20.43|20.18|20.42|20.17|0
1622048940000|2021-05-26 17:09:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1621995090000|2021-05-26 02:11:30|20.43|20.18|20.43|20.18|20.43|20.18|20.43|20.18|0
1621995190000|2021-05-26 02:13:10|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1622048950000|2021-05-26 17:09:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|16
1621995220000|2021-05-26 02:13:40|20.43|20.18|20.44|20.19|20.44|20.19|20.43|20.18|0
1622048960000|2021-05-26 17:09:20|19.98|19.9|19.98|19.9|19.99|19.91|19.98|19.9|0
1621995240000|2021-05-26 02:14:00|20.43|20.18|20.44|20.19|20.44|20.19|20.43|20.18|0
1621995250000|2021-05-26 02:14:10|20.43|20.18|20.44|20.19|20.44|20.19|20.43|20.18|0
1622048980000|2021-05-26 17:09:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|5
1621995300000|2021-05-26 02:15:00|20.45|20.2|20.45|20.2|20.45|20.2|20.45|20.2|0
1621995410000|2021-05-26 02:16:50|20.43|20.18|20.43|20.18|20.43|20.18|20.43|20.18|0
1622049120000|2021-05-26 17:12:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1621995710000|2021-05-26 02:21:50|20.45|20.2|20.45|20.2|20.45|20.2|20.45|20.2|0
1622049130000|2021-05-26 17:12:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1621995870000|2021-05-26 02:24:30|20.43|20.18|20.43|20.18|20.43|20.18|20.43|20.18|0
1621995930000|2021-05-26 02:25:30|20.45|20.2|20.43|20.18|20.45|20.2|20.43|20.18|0
1622049160000|2021-05-26 17:12:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1621995940000|2021-05-26 02:25:40|20.45|20.2|20.45|20.2|20.45|20.2|20.45|20.2|0
1621995960000|2021-05-26 02:26:00|20.43|20.18|20.43|20.18|20.43|20.18|20.43|20.18|0
1622049200000|2021-05-26 17:13:20|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1621996060000|2021-05-26 02:27:40|20.42|20.17|20.42|20.17|20.42|20.17|20.42|20.17|0
1621996110000|2021-05-26 02:28:30|20.43|20.18|20.43|20.18|20.43|20.18|20.43|20.18|0
1622049210000|2021-05-26 17:13:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1621996950000|2021-05-26 02:42:30|20.42|20.17|20.42|20.17|20.42|20.17|20.42|20.17|0
1622049290000|2021-05-26 17:14:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1621996990000|2021-05-26 02:43:10|20.43|20.18|20.43|20.18|20.43|20.18|20.43|20.18|0
1622049310000|2021-05-26 17:15:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1621997040000|2021-05-26 02:44:00|20.42|20.17|20.42|20.17|20.42|20.17|20.42|20.17|8
1621997230000|2021-05-26 02:47:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1622049330000|2021-05-26 17:15:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1621997390000|2021-05-26 02:49:50|20.42|20.17|20.42|20.17|20.42|20.17|20.42|20.17|0
1622049340000|2021-05-26 17:15:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1621997830000|2021-05-26 02:57:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1622000170000|2021-05-26 03:36:10|20.42|20.17|20.32|20.24|20.42|20.24|20.32|20.17|0
1622049370000|2021-05-26 17:16:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1622000180000|2021-05-26 03:36:20|20.42|20.17|20.32|20.24|20.42|20.24|20.32|20.17|0
1622000190000|2021-05-26 03:36:30|20.42|20.17|20.42|20.17|20.42|20.17|20.42|20.17|0
1622049400000|2021-05-26 17:16:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1622000340000|2021-05-26 03:39:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1622001090000|2021-05-26 03:51:30|||||||||1
1622049450000|2021-05-26 17:17:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1622001750000|2021-05-26 04:02:30|20.42|20.17|20.42|20.17|20.42|20.17|20.42|20.17|0
1622001820000|2021-05-26 04:03:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1622049460000|2021-05-26 17:17:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1622001840000|2021-05-26 04:04:00|20.42|20.17|20.42|20.17|20.42|20.17|20.42|20.17|0
1622002740000|2021-05-26 04:19:00|20.32|20.24|20.42|20.17|20.42|20.24|20.32|20.17|0
1622049550000|2021-05-26 17:19:10|||||||||1
1622005720000|2021-05-26 05:08:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1622049640000|2021-05-26 17:20:40|||||||||10
1622005750000|2021-05-26 05:09:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1622005770000|2021-05-26 05:09:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1622050950000|2021-05-26 17:42:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|6
1622005780000|2021-05-26 05:09:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1622006910000|2021-05-26 05:28:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1622050960000|2021-05-26 17:42:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1622007030000|2021-05-26 05:30:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1622050970000|2021-05-26 17:42:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1622007180000|2021-05-26 05:33:00|20.29|20.21|20.32|20.24|20.32|20.24|20.29|20.21|0
1622008310000|2021-05-26 05:51:50|20.3|20.22|20.27|20.19|20.3|20.22|20.27|20.19|6
1622050980000|2021-05-26 17:43:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1622008530000|2021-05-26 05:55:30|20.29|20.21|20.29|20.21|20.29|20.21|20.27|20.19|0
1622050990000|2021-05-26 17:43:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1622008540000|2021-05-26 05:55:40|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1622008560000|2021-05-26 05:56:00|20.27|20.19|20.28|20.2|20.29|20.21|20.27|20.19|0
1622051030000|2021-05-26 17:43:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1622008570000|2021-05-26 05:56:10|20.27|20.19|20.28|20.2|20.29|20.21|20.27|20.19|0
1622051040000|2021-05-26 17:44:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1622008590000|2021-05-26 05:56:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622008600000|2021-05-26 05:56:40|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1622051070000|2021-05-26 17:44:30|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1622008620000|2021-05-26 05:57:00|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1622008630000|2021-05-26 05:57:10|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1622051130000|2021-05-26 17:45:30|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|3
1622008640000|2021-05-26 05:57:20|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1622008650000|2021-05-26 05:57:30|20.27|20.19|20.28|20.2|20.29|20.21|20.27|20.19|0
1622051180000|2021-05-26 17:46:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1622008660000|2021-05-26 05:57:40|20.27|20.19|20.27|20.19|20.29|20.21|20.27|20.19|0
1622008670000|2021-05-26 05:57:50|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1622051200000|2021-05-26 17:46:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1622008680000|2021-05-26 05:58:00|20.28|20.2|20.29|20.21|20.29|20.21|20.27|20.19|0
1622008800000|2021-05-26 06:00:00|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|2
1622051210000|2021-05-26 17:46:50|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1622008820000|2021-05-26 06:00:20|||||||||9
1622008910000|2021-05-26 06:01:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|6
1622051220000|2021-05-26 17:47:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1622008920000|2021-05-26 06:02:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1622009040000|2021-05-26 06:04:00|20.27|20.19|20.23|20.15|20.27|20.19|20.23|20.15|1
1622051230000|2021-05-26 17:47:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|9
1622009050000|2021-05-26 06:04:10|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|8
1622051240000|2021-05-26 17:47:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|7
1622009080000|2021-05-26 06:04:40|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|0
1622009090000|2021-05-26 06:04:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1622051250000|2021-05-26 17:47:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1622009100000|2021-05-26 06:05:00|||||||||11
1622051280000|2021-05-26 17:48:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1622009110000|2021-05-26 06:05:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|10
1622009120000|2021-05-26 06:05:20|20.36|20.28|20.36|20.28|20.37|20.29|20.36|20.28|9
1622051290000|2021-05-26 17:48:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1622009130000|2021-05-26 06:05:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|1
1622009150000|2021-05-26 06:05:50|20.36|20.28|20.37|20.29|20.37|20.29|20.32|20.24|2
1622051310000|2021-05-26 17:48:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1622009220000|2021-05-26 06:07:00|||||||||8
1622009230000|2021-05-26 06:07:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|1
1622051320000|2021-05-26 17:48:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1622009280000|2021-05-26 06:08:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1622051330000|2021-05-26 17:48:50|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1622009580000|2021-05-26 06:13:00|||||||||1
1622009790000|2021-05-26 06:16:30|||||||||1
1622051340000|2021-05-26 17:49:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1622010100000|2021-05-26 06:21:40|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|1
1622010110000|2021-05-26 06:21:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1622051350000|2021-05-26 17:49:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|11
1622010230000|2021-05-26 06:23:50|20.28|20.2|20.32|20.24|20.32|20.24|20.28|20.2|1
1622010250000|2021-05-26 06:24:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1622051370000|2021-05-26 17:49:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1622010260000|2021-05-26 06:24:20|20.28|20.2|20.32|20.24|20.32|20.24|20.28|20.2|0
1622010580000|2021-05-26 06:29:40|||||||||1
1622051390000|2021-05-26 17:49:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|2
1622010660000|2021-05-26 06:31:00|||||||||4
1622010960000|2021-05-26 06:36:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|26
1622051410000|2021-05-26 17:50:10|20|19.92|20|19.92|20|19.92|19.98|19.9|0
1622010970000|2021-05-26 06:36:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1622011030000|2021-05-26 06:37:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622051420000|2021-05-26 17:50:20|19.98|19.9|19.98|19.9|20|19.92|19.98|19.9|0
1622011050000|2021-05-26 06:37:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1622011210000|2021-05-26 06:40:10|20.22|20.14|20.18|20.1|20.22|20.14|20.18|20.1|7
1622051430000|2021-05-26 17:50:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1622011220000|2021-05-26 06:40:20|||||||||5
1622011230000|2021-05-26 06:40:30|20.17|20.09|20.17|20.09|20.18|20.1|20.17|20.09|0
1622051440000|2021-05-26 17:50:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1622011250000|2021-05-26 06:40:50|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|0
1622011260000|2021-05-26 06:41:00|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|0
1622051460000|2021-05-26 17:51:00|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1622011310000|2021-05-26 06:41:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622011320000|2021-05-26 06:42:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1622051470000|2021-05-26 17:51:10|20|19.92|20|19.92|20|19.92|19.98|19.9|0
1622011370000|2021-05-26 06:42:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622011520000|2021-05-26 06:45:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1622051530000|2021-05-26 17:52:10|||||||||14
1622011550000|2021-05-26 06:45:50|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|0
1622051560000|2021-05-26 17:52:40|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1622011560000|2021-05-26 06:46:00|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|3
1622011570000|2021-05-26 06:46:10|20.13|20.05|20.13|20.05|20.15|20.07|20.13|20.05|1
1622051580000|2021-05-26 17:53:00|||||||||6
1622011590000|2021-05-26 06:46:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622011610000|2021-05-26 06:46:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1622051590000|2021-05-26 17:53:10|||||||||7
1622011630000|2021-05-26 06:47:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622011640000|2021-05-26 06:47:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1622051690000|2021-05-26 17:54:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|12
1622011720000|2021-05-26 06:48:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622011730000|2021-05-26 06:48:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1622051990000|2021-05-26 17:59:50|||||||||2
1622011790000|2021-05-26 06:49:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622052000000|2021-05-26 18:00:00|||||||||2
1622011800000|2021-05-26 06:50:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|1
1622011880000|2021-05-26 06:51:20|20.17|20.09|20.13|20.05|20.17|20.09|20.13|20.05|10
1622052030000|2021-05-26 18:00:30|||||||||10
1622011960000|2021-05-26 06:52:40|20.12|20.04|20.12|20.04|20.12|20.04|20.1|20.02|31
1622012000000|2021-05-26 06:53:20|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|1
1622052440000|2021-05-26 18:07:20|20|19.92|20|19.92|20|19.92|19.96|19.88|83
1622012120000|2021-05-26 06:55:20|||||||||2
1622012140000|2021-05-26 06:55:40|||||||||2
1622052560000|2021-05-26 18:09:20|||||||||7
1622012170000|2021-05-26 06:56:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1622012200000|2021-05-26 06:56:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|10
1622052580000|2021-05-26 18:09:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|12
1622012240000|2021-05-26 06:57:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1622012250000|2021-05-26 06:57:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1622052590000|2021-05-26 18:09:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1622012270000|2021-05-26 06:57:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1622012280000|2021-05-26 06:58:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1622053380000|2021-05-26 18:23:00|||||||||37
1622012310000|2021-05-26 06:58:30|20.1|20.02|20.14|20.06|20.14|20.06|20.1|20.02|0
1622012340000|2021-05-26 06:59:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622053520000|2021-05-26 18:25:20|||||||||1
1622012390000|2021-05-26 06:59:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|14
1622012400000|2021-05-26 07:00:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|3
1622053530000|2021-05-26 18:25:30|||||||||2
1622012410000|2021-05-26 07:00:10|20.19|20.11|20.19|20.11|20.23|20.15|20.19|20.11|1
1622012420000|2021-05-26 07:00:20|20.21|20.13|20.21|20.13|20.22|20.14|20.19|20.11|0
1622053800000|2021-05-26 18:30:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|75
1622012430000|2021-05-26 07:00:30|20.22|20.14|20.21|20.13|20.23|20.15|20.21|20.13|0
1622012440000|2021-05-26 07:00:40|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1622053830000|2021-05-26 18:30:30|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|0
1622012450000|2021-05-26 07:00:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1622012500000|2021-05-26 07:01:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|16
1622053950000|2021-05-26 18:32:30|19.95|19.87|19.95|19.87|19.95|19.87|19.94|19.86|0
1622012510000|2021-05-26 07:01:50|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1622012530000|2021-05-26 07:02:10|20.25|20.17|20.25|20.17|20.27|20.19|20.25|20.17|0
1622053960000|2021-05-26 18:32:40|||||||||1
1622012540000|2021-05-26 07:02:20|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|0
1622012550000|2021-05-26 07:02:30|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1622053970000|2021-05-26 18:32:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1622012560000|2021-05-26 07:02:40|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|6
1622012570000|2021-05-26 07:02:50|20.23|20.15|20.22|20.14|20.23|20.15|20.2|20.12|8
1622053980000|2021-05-26 18:33:00|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1622012580000|2021-05-26 07:03:00|20.2|20.12|20.16|20.08|20.2|20.12|20.15|20.07|6
1622012590000|2021-05-26 07:03:10|20.14|20.06|20.17|20.09|20.17|20.09|20.13|20.05|0
1622053990000|2021-05-26 18:33:10|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|0
1622012600000|2021-05-26 07:03:20|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1622012620000|2021-05-26 07:03:40|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1622054000000|2021-05-26 18:33:20|19.94|19.86|19.94|19.86|19.94|19.86|19.93|19.85|0
1622012630000|2021-05-26 07:03:50|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|1
1622012640000|2021-05-26 07:04:00|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1622054010000|2021-05-26 18:33:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1622012660000|2021-05-26 07:04:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1622012670000|2021-05-26 07:04:30|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|0
1622012680000|2021-05-26 07:04:40|20.15|20.07|20.14|20.06|20.17|20.09|20.14|20.06|0
1622054220000|2021-05-26 18:37:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|11
1622012690000|2021-05-26 07:04:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622054250000|2021-05-26 18:37:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|1
1622012700000|2021-05-26 07:05:00|20.14|20.06|20.15|20.07|20.17|20.09|20.14|20.06|5
1622012710000|2021-05-26 07:05:10|20.14|20.06|20.14|20.06|20.15|20.07|20.14|20.06|2
1622054260000|2021-05-26 18:37:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|6
1622012720000|2021-05-26 07:05:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1622012750000|2021-05-26 07:05:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|14
1622054270000|2021-05-26 18:37:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1622012760000|2021-05-26 07:06:00|20.12|20.04|20.13|20.05|20.13|20.05|20.1|20.02|11
1622012770000|2021-05-26 07:06:10|20.12|20.04|20.1|20.02|20.13|20.05|20.1|20.02|0
1622054290000|2021-05-26 18:38:10|||||||||2
1622012810000|2021-05-26 07:06:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|23
1622012820000|2021-05-26 07:07:00|20.13|20.05|20.13|20.05|20.14|20.06|20.13|20.05|0
1622054310000|2021-05-26 18:38:30|||||||||8
1622012830000|2021-05-26 07:07:10|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|0
1622054330000|2021-05-26 18:38:50|||||||||4
1622012850000|2021-05-26 07:07:30|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|6
1622012860000|2021-05-26 07:07:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1622054340000|2021-05-26 18:39:00|19.91|19.83|19.9|19.82|19.92|19.84|19.9|19.82|6
1622012870000|2021-05-26 07:07:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1622012880000|2021-05-26 07:08:00|20.12|20.04|20.12|20.04|20.13|20.05|20.12|20.04|0
1622012890000|2021-05-26 07:08:10|20.13|20.05|20.13|20.05|20.13|20.05|20.12|20.04|0
1622054910000|2021-05-26 18:48:30|||||||||3
1622012900000|2021-05-26 07:08:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1622055200000|2021-05-26 18:53:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1622012910000|2021-05-26 07:08:30|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|0
1622055220000|2021-05-26 18:53:40|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|55
1622012930000|2021-05-26 07:08:50|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|0
1622012940000|2021-05-26 07:09:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1622012950000|2021-05-26 07:09:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1622055240000|2021-05-26 18:54:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1622012960000|2021-05-26 07:09:20|20.13|20.05|20.18|20.1|20.18|20.1|20.13|20.05|30
1622012970000|2021-05-26 07:09:30|20.14|20.06|20.17|20.09|20.17|20.09|20.14|20.06|2
1622055250000|2021-05-26 18:54:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1622012980000|2021-05-26 07:09:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622013000000|2021-05-26 07:10:00|20.2|20.12|20.22|20.14|20.23|20.15|20.2|20.12|16
1622055260000|2021-05-26 18:54:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1622013010000|2021-05-26 07:10:10|20.23|20.15|20.2|20.12|20.23|20.15|20.2|20.12|0
1622013030000|2021-05-26 07:10:30|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|4
1622055310000|2021-05-26 18:55:10|||||||||2
1622013040000|2021-05-26 07:10:40|20.22|20.14|20.22|20.14|20.22|20.14|20.2|20.12|0
1622013070000|2021-05-26 07:11:10|20.2|20.12|20.2|20.12|20.22|20.14|20.2|20.12|0
1622055320000|2021-05-26 18:55:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|2
1622013090000|2021-05-26 07:11:30|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|0
1622013100000|2021-05-26 07:11:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622055330000|2021-05-26 18:55:30|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1622013120000|2021-05-26 07:12:00|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|12
1622013130000|2021-05-26 07:12:10|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|0
1622055340000|2021-05-26 18:55:40|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|2
1622013140000|2021-05-26 07:12:20|20.2|20.12|20.2|20.12|20.22|20.14|20.2|20.12|36
1622013150000|2021-05-26 07:12:30|20.22|20.14|20.22|20.14|20.22|20.14|20.2|20.12|8
1622055350000|2021-05-26 18:55:50|19.9|19.82|19.9|19.82|19.92|19.84|19.9|19.82|0
1622013160000|2021-05-26 07:12:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1622013170000|2021-05-26 07:12:50|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|0
1622055430000|2021-05-26 18:57:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1622013180000|2021-05-26 07:13:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622013190000|2021-05-26 07:13:10|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|0
1622055440000|2021-05-26 18:57:20|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1622013250000|2021-05-26 07:14:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|1
1622013260000|2021-05-26 07:14:20|20.18|20.1|20.18|20.1|20.2|20.12|20.18|20.1|0
1622055470000|2021-05-26 18:57:50|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|2
1622013340000|2021-05-26 07:15:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|19
1622013350000|2021-05-26 07:15:50|20.2|20.12|20.18|20.1|20.23|20.15|20.18|20.1|83
1622055480000|2021-05-26 18:58:00|19.92|19.84|19.92|19.84|19.92|19.84|19.91|19.83|0
1622013360000|2021-05-26 07:16:00|20.2|20.12|20.2|20.12|20.2|20.12|20.18|20.1|0
1622013370000|2021-05-26 07:16:10|20.18|20.1|20.18|20.1|20.2|20.12|20.18|20.1|2
1622055500000|2021-05-26 18:58:20|19.91|19.83|19.92|19.84|19.92|19.84|19.9|19.82|0
1622013380000|2021-05-26 07:16:20|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|0
1622055510000|2021-05-26 18:58:30|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1622013410000|2021-05-26 07:16:50|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|0
1622055540000|2021-05-26 18:59:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1622013420000|2021-05-26 07:17:00|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|0
1622055600000|2021-05-26 19:00:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1622013490000|2021-05-26 07:18:10|||||||||1
1622055670000|2021-05-26 19:01:10|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1622013500000|2021-05-26 07:18:20|||||||||10
1622013520000|2021-05-26 07:18:40|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|0
1622056050000|2021-05-26 19:07:30|||||||||3
1622013540000|2021-05-26 07:19:00|20.2|20.12|20.2|20.12|20.2|20.12|20.18|20.1|0
1622056350000|2021-05-26 19:12:30|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|43
1622013550000|2021-05-26 07:19:10|20.18|20.1|20.23|20.15|20.23|20.15|20.18|20.1|9
1622056360000|2021-05-26 19:12:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1622013560000|2021-05-26 07:19:20|20.27|20.19|20.23|20.15|20.27|20.19|20.23|20.15|40
1622056680000|2021-05-26 19:18:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|181
1622013590000|2021-05-26 07:19:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622056760000|2021-05-26 19:19:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|3
1622013600000|2021-05-26 07:20:00|20.23|20.15|20.23|20.15|20.23|20.15|20.22|20.14|0
1622056770000|2021-05-26 19:19:30|||||||||1
1622013610000|2021-05-26 07:20:10|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1622013620000|2021-05-26 07:20:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|10
1622056890000|2021-05-26 19:21:30|19.78|19.7|19.77|19.69|19.78|19.7|19.75|19.67|12
1622013630000|2021-05-26 07:20:30|20.27|20.19|20.27|20.19|20.27|20.19|20.25|20.17|0
1622013650000|2021-05-26 07:20:50|20.28|20.2|20.27|20.19|20.31|20.23|20.27|20.19|89
1622056900000|2021-05-26 19:21:40|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|3
1622013660000|2021-05-26 07:21:00|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1622056910000|2021-05-26 19:21:50|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|3
1622013700000|2021-05-26 07:21:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|10
1622056920000|2021-05-26 19:22:00|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|2
1622013710000|2021-05-26 07:21:50|20.27|20.19|20.27|20.19|20.27|20.19|20.25|20.17|0
1622056930000|2021-05-26 19:22:10|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1622013730000|2021-05-26 07:22:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|10
1622056940000|2021-05-26 19:22:20|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1622013750000|2021-05-26 07:22:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622056980000|2021-05-26 19:23:00|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1622013760000|2021-05-26 07:22:40|20.2|20.12|20.2|20.12|20.2|20.12|20.18|20.1|26
1622013770000|2021-05-26 07:22:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622056990000|2021-05-26 19:23:10|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|3
1622013780000|2021-05-26 07:23:00|20.2|20.12|20.2|20.12|20.22|20.14|20.18|20.1|0
1622013800000|2021-05-26 07:23:20|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1622057000000|2021-05-26 19:23:20|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|3
1622013850000|2021-05-26 07:24:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622057010000|2021-05-26 19:23:30|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|2
1622013920000|2021-05-26 07:25:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|5
1622013930000|2021-05-26 07:25:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622057020000|2021-05-26 19:23:40|19.83|19.75|19.82|19.74|19.83|19.75|19.8|19.72|0
1622013940000|2021-05-26 07:25:40|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|0
1622013950000|2021-05-26 07:25:50|20.2|20.12|20.2|20.12|20.22|20.14|20.18|20.1|0
1622057040000|2021-05-26 19:24:00|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|1
1622013970000|2021-05-26 07:26:10|20.18|20.1|20.18|20.1|20.2|20.12|20.18|20.1|0
1622014000000|2021-05-26 07:26:40|20.2|20.12|20.2|20.12|20.2|20.12|20.18|20.1|0
1622057250000|2021-05-26 19:27:30|19.81|19.73|19.81|19.73|19.83|19.75|19.81|19.73|1
1622014010000|2021-05-26 07:26:50|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|0
1622014020000|2021-05-26 07:27:00|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|0
1622057260000|2021-05-26 19:27:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622014030000|2021-05-26 07:27:10|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|0
1622014040000|2021-05-26 07:27:20|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|0
1622057280000|2021-05-26 19:28:00|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1622014050000|2021-05-26 07:27:30|20.22|20.14|20.2|20.12|20.22|20.14|20.18|20.1|1
1622014090000|2021-05-26 07:28:10|20.22|20.14|20.22|20.14|20.22|20.14|20.2|20.12|0
1622057310000|2021-05-26 19:28:30|19.82|19.74|19.83|19.75|19.83|19.75|19.8|19.72|0
1622014100000|2021-05-26 07:28:20|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|0
1622057320000|2021-05-26 19:28:40|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1622014120000|2021-05-26 07:28:40|20.23|20.15|20.23|20.15|20.25|20.17|20.23|20.15|0
1622057350000|2021-05-26 19:29:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622014130000|2021-05-26 07:28:50|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|0
1622014140000|2021-05-26 07:29:00|20.22|20.14|20.22|20.14|20.23|20.15|20.22|20.14|0
1622057360000|2021-05-26 19:29:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622014160000|2021-05-26 07:29:20|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1622014230000|2021-05-26 07:30:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|30
1622057440000|2021-05-26 19:30:40|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1622014250000|2021-05-26 07:30:50|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1622014260000|2021-05-26 07:31:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622057500000|2021-05-26 19:31:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|1
1622014290000|2021-05-26 07:31:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|39
1622014300000|2021-05-26 07:31:40|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|0
1622057510000|2021-05-26 19:31:50|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1622014310000|2021-05-26 07:31:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1622014320000|2021-05-26 07:32:00|20.16|20.08|20.17|20.09|20.18|20.1|20.16|20.08|3
1622057520000|2021-05-26 19:32:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622014330000|2021-05-26 07:32:10|20.18|20.1|20.17|20.09|20.18|20.1|20.15|20.07|14
1622014360000|2021-05-26 07:32:40|20.18|20.1|20.18|20.1|20.18|20.1|20.17|20.09|20
1622057530000|2021-05-26 19:32:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622014390000|2021-05-26 07:33:10|20.17|20.09|20.17|20.09|20.17|20.09|20.16|20.08|7
1622014410000|2021-05-26 07:33:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1622057540000|2021-05-26 19:32:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622014420000|2021-05-26 07:33:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1622014430000|2021-05-26 07:33:50|20.14|20.06|20.18|20.1|20.18|20.1|20.14|20.06|2
1622057660000|2021-05-26 19:34:20|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|0
1622014470000|2021-05-26 07:34:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|6
1622014490000|2021-05-26 07:34:50|20.16|20.08|20.16|20.08|20.18|20.1|20.16|20.08|0
1622057740000|2021-05-26 19:35:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622014500000|2021-05-26 07:35:00|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1622014510000|2021-05-26 07:35:10|||||||||10
1622057750000|2021-05-26 19:35:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622014530000|2021-05-26 07:35:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|76
1622014560000|2021-05-26 07:36:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622057960000|2021-05-26 19:39:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622014620000|2021-05-26 07:37:00|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1622014680000|2021-05-26 07:38:00|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1622057980000|2021-05-26 19:39:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622014690000|2021-05-26 07:38:10|20.27|20.19|20.22|20.14|20.27|20.19|20.22|20.14|236
1622014700000|2021-05-26 07:38:20|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1622058050000|2021-05-26 19:40:50|||||||||1
1622014710000|2021-05-26 07:38:30|20.24|20.16|20.24|20.16|20.25|20.17|20.22|20.14|23
1622014720000|2021-05-26 07:38:40|20.22|20.14|20.24|20.16|20.26|20.18|20.22|20.14|25
1622058140000|2021-05-26 19:42:20|||||||||1
1622014730000|2021-05-26 07:38:50|20.26|20.18|20.26|20.18|20.26|20.18|20.24|20.16|0
1622058160000|2021-05-26 19:42:40|||||||||1
1622014740000|2021-05-26 07:39:00|20.25|20.17|20.25|20.17|20.26|20.18|20.25|20.17|0
1622014750000|2021-05-26 07:39:10|20.26|20.18|20.22|20.14|20.26|20.18|20.22|20.14|0
1622058420000|2021-05-26 19:47:00|||||||||7
1622014800000|2021-05-26 07:40:00|||||||||104
1622058450000|2021-05-26 19:47:30|||||||||3
1622014870000|2021-05-26 07:41:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|3
1622014880000|2021-05-26 07:41:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622058600000|2021-05-26 19:50:00|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1622014900000|2021-05-26 07:41:40|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|7
1622014920000|2021-05-26 07:42:00|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1622058610000|2021-05-26 19:50:10|19.84|19.76|19.84|19.76|19.84|19.76|19.83|19.75|0
1622014930000|2021-05-26 07:42:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622014980000|2021-05-26 07:43:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622058620000|2021-05-26 19:50:20|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1622014990000|2021-05-26 07:43:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622015000000|2021-05-26 07:43:20|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|43
1622058630000|2021-05-26 19:50:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622015010000|2021-05-26 07:43:30|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|1
1622015030000|2021-05-26 07:43:50|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1622058640000|2021-05-26 19:50:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622015040000|2021-05-26 07:44:00|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1622015050000|2021-05-26 07:44:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1622058660000|2021-05-26 19:51:00|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1622015060000|2021-05-26 07:44:20|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1622015070000|2021-05-26 07:44:30|||||||||1
1622058670000|2021-05-26 19:51:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622015090000|2021-05-26 07:44:50|20.24|20.16|20.24|20.16|20.25|20.17|20.24|20.16|0
1622058690000|2021-05-26 19:51:30|19.84|19.76|19.8|19.72|19.84|19.76|19.8|19.72|3
1622015100000|2021-05-26 07:45:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622015150000|2021-05-26 07:45:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622058780000|2021-05-26 19:53:00|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1622015160000|2021-05-26 07:46:00|20.25|20.17|20.25|20.17|20.25|20.17|20.24|20.16|0
1622015200000|2021-05-26 07:46:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622058850000|2021-05-26 19:54:10|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|30
1622015210000|2021-05-26 07:46:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1622058870000|2021-05-26 19:54:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|10
1622015220000|2021-05-26 07:47:00|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1622058880000|2021-05-26 19:54:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622015230000|2021-05-26 07:47:10|20.24|20.16|20.24|20.16|20.25|20.17|20.24|20.16|4
1622015240000|2021-05-26 07:47:20|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|17
1622058910000|2021-05-26 19:55:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|5
1622015250000|2021-05-26 07:47:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1622058940000|2021-05-26 19:55:40|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1622015260000|2021-05-26 07:47:40|20.24|20.16|20.24|20.16|20.25|20.17|20.24|20.16|1
1622058950000|2021-05-26 19:55:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622015280000|2021-05-26 07:48:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|11
1622015370000|2021-05-26 07:49:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1622058960000|2021-05-26 19:56:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622015380000|2021-05-26 07:49:40|20.22|20.14|20.22|20.14|20.23|20.15|20.22|20.14|0
1622015390000|2021-05-26 07:49:50|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|5
1622058970000|2021-05-26 19:56:10|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1622015400000|2021-05-26 07:50:00|20.23|20.15|20.27|20.19|20.27|20.19|20.23|20.15|1
1622015500000|2021-05-26 07:51:40|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|7
1622059020000|2021-05-26 19:57:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|2
1622015510000|2021-05-26 07:51:50|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1622059040000|2021-05-26 19:57:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|9
1622015690000|2021-05-26 07:54:50|||||||||1
1622015710000|2021-05-26 07:55:10|||||||||1
1622059060000|2021-05-26 19:57:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622015720000|2021-05-26 07:55:20|||||||||8
1622015730000|2021-05-26 07:55:30|||||||||8
1622059070000|2021-05-26 19:57:50|19.84|19.76|19.94|19.69|19.94|19.76|19.83|19.69|6
1622015740000|2021-05-26 07:55:40|||||||||1
1622015770000|2021-05-26 07:56:10|||||||||10
1622015780000|2021-05-26 07:56:20|||||||||11
1622059080000|2021-05-26 19:58:00|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|4
1622015820000|2021-05-26 07:57:00|||||||||9
1622015830000|2021-05-26 07:57:10|||||||||2
1622059090000|2021-05-26 19:58:10|19.86|19.78|19.94|19.69|19.94|19.8|19.85|19.69|5
1622015850000|2021-05-26 07:57:30|||||||||1
1622015890000|2021-05-26 07:58:10|||||||||2
1622059120000|2021-05-26 19:58:40|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1622015900000|2021-05-26 07:58:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|1
1622015950000|2021-05-26 07:59:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|30
1622059140000|2021-05-26 19:59:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|2
1622015970000|2021-05-26 07:59:30|20.25|20.17|20.25|20.17|20.25|20.17|20.23|20.15|4
1622015980000|2021-05-26 07:59:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|1
1622059150000|2021-05-26 19:59:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622016110000|2021-05-26 08:01:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|23
1622016120000|2021-05-26 08:02:00|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|2
1622059180000|2021-05-26 19:59:40|19.81|19.73|19.78|19.7|19.85|19.77|19.75|19.67|6
1622016130000|2021-05-26 08:02:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1622016220000|2021-05-26 08:03:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|7
1622016250000|2021-05-26 08:04:10|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|0
1622059190000|2021-05-26 19:59:50|19.75|19.67|19.89|19.64|19.89|19.7|19.75|19.64|7
1622016320000|2021-05-26 08:05:20|||||||||1
1622016330000|2021-05-26 08:05:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622016340000|2021-05-26 08:05:40|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|6
1622016410000|2021-05-26 08:06:50|||||||||1
1622016420000|2021-05-26 08:07:00|||||||||1
1622016450000|2021-05-26 08:07:30|20.17|20.09|20.18|20.1|20.18|20.1|20.15|20.07|12
1622016470000|2021-05-26 08:07:50|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|1
1622016490000|2021-05-26 08:08:10|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|30
1622016520000|2021-05-26 08:08:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|61
1622016560000|2021-05-26 08:09:20|||||||||9
1622016570000|2021-05-26 08:09:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|8
1622016590000|2021-05-26 08:09:50|||||||||1
1622016600000|2021-05-26 08:10:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|38
1622016620000|2021-05-26 08:10:20|20.18|20.1|20.22|20.14|20.22|20.14|20.18|20.1|9
1622016630000|2021-05-26 08:10:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1622016640000|2021-05-26 08:10:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622016690000|2021-05-26 08:11:30|20.2|20.12|20.2|20.12|20.22|20.14|20.2|20.12|4
1622016700000|2021-05-26 08:11:40|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|0
1622016720000|2021-05-26 08:12:00|20.18|20.1|20.22|20.14|20.22|20.14|20.18|20.1|23
1622016730000|2021-05-26 08:12:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1622016740000|2021-05-26 08:12:20|20.22|20.14|20.22|20.14|20.22|20.14|20.2|20.12|0
1622016750000|2021-05-26 08:12:30|20.2|20.12|20.2|20.12|20.22|20.14|20.2|20.12|0
1622016770000|2021-05-26 08:12:50|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|9
1622016780000|2021-05-26 08:13:00|20.22|20.14|20.18|20.1|20.22|20.14|20.18|20.1|0
1622016790000|2021-05-26 08:13:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1622016810000|2021-05-26 08:13:30|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|0
1622016830000|2021-05-26 08:13:50|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|0
1622016840000|2021-05-26 08:14:00|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1622016850000|2021-05-26 08:14:10|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1622016860000|2021-05-26 08:14:20|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1622016880000|2021-05-26 08:14:40|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|1
1622016890000|2021-05-26 08:14:50|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1622016910000|2021-05-26 08:15:10|20.17|20.09|20.18|20.1|20.19|20.11|20.17|20.09|5
1622016920000|2021-05-26 08:15:20|20.19|20.11|20.19|20.11|20.19|20.11|20.18|20.1|0
1622017020000|2021-05-26 08:17:00|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|0
1622017030000|2021-05-26 08:17:10|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|0
1622017040000|2021-05-26 08:17:20|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|0
1622017080000|2021-05-26 08:18:00|||||||||1
1622017090000|2021-05-26 08:18:10|||||||||1
1622017100000|2021-05-26 08:18:20|||||||||20
1622017110000|2021-05-26 08:18:30|||||||||20
1622017120000|2021-05-26 08:18:40|||||||||1
1622017160000|2021-05-26 08:19:20|||||||||1
1622017180000|2021-05-26 08:19:40|||||||||1
1622017190000|2021-05-26 08:19:50|||||||||2
1622017200000|2021-05-26 08:20:00|20.18|20.1|20.19|20.11|20.19|20.11|20.15|20.07|21
1622017250000|2021-05-26 08:20:50|||||||||40
1622017300000|2021-05-26 08:21:40|||||||||1
1622017320000|2021-05-26 08:22:00|||||||||1
1622017340000|2021-05-26 08:22:20|||||||||1
1622017350000|2021-05-26 08:22:30|||||||||1
1622017360000|2021-05-26 08:22:40|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|0
1622017370000|2021-05-26 08:22:50|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|5
1622017380000|2021-05-26 08:23:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1622017410000|2021-05-26 08:23:30|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|0
1622017420000|2021-05-26 08:23:40|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|2
1622017440000|2021-05-26 08:24:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1622017490000|2021-05-26 08:24:50|||||||||1
1622017540000|2021-05-26 08:25:40|||||||||1
1622017560000|2021-05-26 08:26:00|||||||||1
1622017600000|2021-05-26 08:26:40|||||||||1
1622017620000|2021-05-26 08:27:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|1
1622017630000|2021-05-26 08:27:10|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|0
1622017640000|2021-05-26 08:27:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1622017650000|2021-05-26 08:27:30|||||||||2
1622017680000|2021-05-26 08:28:00|||||||||1
1622017690000|2021-05-26 08:28:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|1
1622017700000|2021-05-26 08:28:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|26
1622017710000|2021-05-26 08:28:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|2
1622017720000|2021-05-26 08:28:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622017730000|2021-05-26 08:28:50|20.19|20.11|20.19|20.11|20.19|20.11|20.17|20.09|4
1622017740000|2021-05-26 08:29:00|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|15
1622017800000|2021-05-26 08:30:00|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|14
1622017820000|2021-05-26 08:30:20|20.22|20.14|20.22|20.14|20.24|20.16|20.22|20.14|46
1622017840000|2021-05-26 08:30:40|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|4
1622017900000|2021-05-26 08:31:40|20.19|20.11|20.22|20.14|20.22|20.14|20.19|20.11|37
1622017910000|2021-05-26 08:31:50|20.19|20.11|20.19|20.11|20.2|20.12|20.19|20.11|52
1622018020000|2021-05-26 08:33:40|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|9
1622018040000|2021-05-26 08:34:00|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|18
1622018060000|2021-05-26 08:34:20|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1622018070000|2021-05-26 08:34:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1622018080000|2021-05-26 08:34:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|6
1622018090000|2021-05-26 08:34:50|||||||||21
1622018100000|2021-05-26 08:35:00|20.2|20.12|20.19|20.11|20.22|20.14|20.19|20.11|0
1622018120000|2021-05-26 08:35:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|7
1622018130000|2021-05-26 08:35:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622018140000|2021-05-26 08:35:40|||||||||40
1622018150000|2021-05-26 08:35:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1622018170000|2021-05-26 08:36:10|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|1
1622018180000|2021-05-26 08:36:20|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|1
1622018190000|2021-05-26 08:36:30|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1622018200000|2021-05-26 08:36:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|2
1622018210000|2021-05-26 08:36:50|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|1
1622018220000|2021-05-26 08:37:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|31
1622018230000|2021-05-26 08:37:10|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|1
1622018240000|2021-05-26 08:37:20|20.19|20.11|20.22|20.14|20.23|20.15|20.19|20.11|4
1622018250000|2021-05-26 08:37:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|1
1622018260000|2021-05-26 08:37:40|20.22|20.14|20.19|20.11|20.22|20.14|20.19|20.11|2
1622018270000|2021-05-26 08:37:50|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|4
1622018280000|2021-05-26 08:38:00|||||||||1
1622018300000|2021-05-26 08:38:20|||||||||2
1622018320000|2021-05-26 08:38:40|||||||||1
1622018330000|2021-05-26 08:38:50|||||||||1
1622018340000|2021-05-26 08:39:00|20.2|20.12|20.2|20.12|20.24|20.16|20.2|20.12|29
1622018350000|2021-05-26 08:39:10|||||||||1
1622018360000|2021-05-26 08:39:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1622018370000|2021-05-26 08:39:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|9
1622018380000|2021-05-26 08:39:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622018390000|2021-05-26 08:39:50|20.2|20.12|20.19|20.11|20.22|20.14|20.19|20.11|0
1622018450000|2021-05-26 08:40:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|5
1622018460000|2021-05-26 08:41:00|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1622018470000|2021-05-26 08:41:10|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|2
1622018480000|2021-05-26 08:41:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622018500000|2021-05-26 08:41:40|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1622018550000|2021-05-26 08:42:30|20.23|20.15|20.2|20.12|20.23|20.15|20.2|20.12|8
1622018560000|2021-05-26 08:42:40|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1622018570000|2021-05-26 08:42:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1622018590000|2021-05-26 08:43:10|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|5
1622018640000|2021-05-26 08:44:00|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|1
1622018650000|2021-05-26 08:44:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622018660000|2021-05-26 08:44:20|20.23|20.15|20.24|20.16|20.24|20.16|20.22|20.14|1
1622018670000|2021-05-26 08:44:30|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1622018690000|2021-05-26 08:44:50|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1622018700000|2021-05-26 08:45:00|20.23|20.15|20.23|20.15|20.24|20.16|20.23|20.15|0
1622018710000|2021-05-26 08:45:10|20.22|20.14|20.22|20.14|20.23|20.15|20.22|20.14|0
1622018740000|2021-05-26 08:45:40|20.2|20.12|20.23|20.15|20.23|20.15|20.19|20.11|6
1622018760000|2021-05-26 08:46:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622018770000|2021-05-26 08:46:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|1
1622018780000|2021-05-26 08:46:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622018790000|2021-05-26 08:46:30|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|1
1622018810000|2021-05-26 08:46:50|||||||||1
1622018820000|2021-05-26 08:47:00|20.27|20.19|20.24|20.16|20.27|20.19|20.24|20.16|14
1622018890000|2021-05-26 08:48:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|37
1622018900000|2021-05-26 08:48:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622018920000|2021-05-26 08:48:40|20.27|20.19|20.27|20.19|20.28|20.2|20.27|20.19|2
1622018940000|2021-05-26 08:49:00|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1622018950000|2021-05-26 08:49:10|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1622018960000|2021-05-26 08:49:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1622018970000|2021-05-26 08:49:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1622018990000|2021-05-26 08:49:50|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|1
1622019120000|2021-05-26 08:52:00|20.25|20.17|20.25|20.17|20.27|20.19|20.25|20.17|5
1622019130000|2021-05-26 08:52:10|20.24|20.16|20.24|20.16|20.25|20.17|20.24|20.16|1
1622019150000|2021-05-26 08:52:30|||||||||1
1622019160000|2021-05-26 08:52:40|||||||||1
1622019180000|2021-05-26 08:53:00|||||||||1
1622019190000|2021-05-26 08:53:10|||||||||1
1622019370000|2021-05-26 08:56:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|32
1622019380000|2021-05-26 08:56:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1622019430000|2021-05-26 08:57:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622019440000|2021-05-26 08:57:20|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|3
1622019450000|2021-05-26 08:57:30|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|0
1622019570000|2021-05-26 08:59:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622019580000|2021-05-26 08:59:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1622019590000|2021-05-26 08:59:50|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|0
1622019600000|2021-05-26 09:00:00|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1622019640000|2021-05-26 09:00:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622019650000|2021-05-26 09:00:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622019660000|2021-05-26 09:01:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622019680000|2021-05-26 09:01:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1622019750000|2021-05-26 09:02:30|20.19|20.11|20.19|20.11|20.2|20.12|20.19|20.11|0
1622019850000|2021-05-26 09:04:10|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|1
1622019860000|2021-05-26 09:04:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1622019870000|2021-05-26 09:04:30|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|0
1622019880000|2021-05-26 09:04:40|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|0
1622019890000|2021-05-26 09:04:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1622019960000|2021-05-26 09:06:00|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|0
1622019970000|2021-05-26 09:06:10|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1622019980000|2021-05-26 09:06:20|20.19|20.11|20.15|20.07|20.19|20.11|20.15|20.07|0
1622019990000|2021-05-26 09:06:30|20.17|20.09|20.17|20.09|20.17|20.09|20.15|20.07|0
1622020010000|2021-05-26 09:06:50|20.19|20.11|20.17|20.09|20.19|20.11|20.15|20.07|0
1622020020000|2021-05-26 09:07:00|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|0
1622020030000|2021-05-26 09:07:10|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|0
1622020040000|2021-05-26 09:07:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1622020050000|2021-05-26 09:07:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1622020060000|2021-05-26 09:07:40|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1622020070000|2021-05-26 09:07:50|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1622020080000|2021-05-26 09:08:00|20.15|20.07|20.15|20.07|20.17|20.09|20.15|20.07|1
1622020300000|2021-05-26 09:11:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1622020350000|2021-05-26 09:12:30|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1622020360000|2021-05-26 09:12:40|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1622020370000|2021-05-26 09:12:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622020380000|2021-05-26 09:13:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1622020410000|2021-05-26 09:13:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|13
1622020440000|2021-05-26 09:14:00|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|3
1622020450000|2021-05-26 09:14:10|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|0
1622020460000|2021-05-26 09:14:20|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|20
1622020470000|2021-05-26 09:14:30|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|0
1622020480000|2021-05-26 09:14:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622020490000|2021-05-26 09:14:50|20.14|20.06|20.14|20.06|20.15|20.07|20.13|20.05|0
1622020500000|2021-05-26 09:15:00|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|0
1622020510000|2021-05-26 09:15:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622020640000|2021-05-26 09:17:20|||||||||1
1622020800000|2021-05-26 09:20:00|||||||||1
1622020840000|2021-05-26 09:20:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|3
1622020850000|2021-05-26 09:20:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622020930000|2021-05-26 09:22:10|||||||||3
1622021050000|2021-05-26 09:24:10|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|3
1622021080000|2021-05-26 09:24:40|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|61
1622021190000|2021-05-26 09:26:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1622021200000|2021-05-26 09:26:40|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1622021210000|2021-05-26 09:26:50|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1622021220000|2021-05-26 09:27:00|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1622021250000|2021-05-26 09:27:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622021320000|2021-05-26 09:28:40|20.12|20.04|20.12|20.04|20.13|20.05|20.12|20.04|13
1622021360000|2021-05-26 09:29:20|20.1|20.02|20.1|20.02|20.12|20.04|20.1|20.02|20
1622021400000|2021-05-26 09:30:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1622021520000|2021-05-26 09:32:00|20.1|20.02|20.08|20|20.1|20.02|20.08|20|9
1622021530000|2021-05-26 09:32:10|20.1|20.02|20.1|20.02|20.1|20.02|20.08|20|2
1622021540000|2021-05-26 09:32:20|20.08|20|20.1|20.02|20.1|20.02|20.08|20|2
1622021590000|2021-05-26 09:33:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1622021640000|2021-05-26 09:34:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|20
1622021660000|2021-05-26 09:34:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622022060000|2021-05-26 09:41:00|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|14
1622022280000|2021-05-26 09:44:40|||||||||17
1622022410000|2021-05-26 09:46:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622022420000|2021-05-26 09:47:00|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1622022430000|2021-05-26 09:47:10|20.25|20.17|20.25|20.17|20.27|20.19|20.24|20.16|36
1622022440000|2021-05-26 09:47:20|20.27|20.19|20.24|20.16|20.27|20.19|20.24|20.16|0
1622022450000|2021-05-26 09:47:30|||||||||4
1622022550000|2021-05-26 09:49:10|20.23|20.15|20.23|20.15|20.23|20.15|20.21|20.13|0
1622022560000|2021-05-26 09:49:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622022800000|2021-05-26 09:53:20|||||||||2
1622022810000|2021-05-26 09:53:30|||||||||1
1622022820000|2021-05-26 09:53:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|22
1622022830000|2021-05-26 09:53:50|20.27|20.19|20.27|20.19|20.28|20.2|20.27|20.19|0
1622022840000|2021-05-26 09:54:00|20.25|20.17|20.25|20.17|20.27|20.19|20.24|20.16|54
1622022850000|2021-05-26 09:54:10|20.27|20.19|20.25|20.17|20.27|20.19|20.24|20.16|15
1622022860000|2021-05-26 09:54:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622022870000|2021-05-26 09:54:30|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|33
1622022880000|2021-05-26 09:54:40|||||||||1
1622022900000|2021-05-26 09:55:00|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|0
1622022910000|2021-05-26 09:55:10|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|0
1622022920000|2021-05-26 09:55:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622022950000|2021-05-26 09:55:50|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|1
1622022980000|2021-05-26 09:56:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622022990000|2021-05-26 09:56:30|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1622023000000|2021-05-26 09:56:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|1
1622023010000|2021-05-26 09:56:50|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|0
1622023020000|2021-05-26 09:57:00|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|0
1622023030000|2021-05-26 09:57:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1622023060000|2021-05-26 09:57:40|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|0
1622023070000|2021-05-26 09:57:50|20.25|20.17|20.25|20.17|20.27|20.19|20.25|20.17|0
1622023080000|2021-05-26 09:58:00|20.27|20.19|20.24|20.16|20.27|20.19|20.24|20.16|0
1622023090000|2021-05-26 09:58:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1622023140000|2021-05-26 09:59:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1622023160000|2021-05-26 09:59:20|||||||||172
1622023170000|2021-05-26 09:59:30|20.32|20.24|20.29|20.21|20.32|20.24|20.29|20.21|24
1622023180000|2021-05-26 09:59:40|20.27|20.19|20.27|20.19|20.32|20.24|20.27|20.19|8
1622023190000|2021-05-26 09:59:50|20.29|20.21|20.27|20.19|20.31|20.23|20.27|20.19|0
1622023200000|2021-05-26 10:00:00|20.29|20.21|20.29|20.21|20.31|20.23|20.29|20.21|0
1622023210000|2021-05-26 10:00:10|20.31|20.23|20.27|20.19|20.31|20.23|20.27|20.19|0
1622023220000|2021-05-26 10:00:20|20.29|20.21|20.29|20.21|20.31|20.23|20.27|20.19|0
1622023230000|2021-05-26 10:00:30|20.31|20.23|20.29|20.21|20.31|20.23|20.27|20.19|0
1622023240000|2021-05-26 10:00:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1622023250000|2021-05-26 10:00:50|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1622023260000|2021-05-26 10:01:00|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1622023460000|2021-05-26 10:04:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|31
1622023480000|2021-05-26 10:04:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1622023500000|2021-05-26 10:05:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1622023520000|2021-05-26 10:05:20|20.24|20.16|20.24|20.16|20.25|20.17|20.24|20.16|0
1622023530000|2021-05-26 10:05:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622023560000|2021-05-26 10:06:00|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1622023570000|2021-05-26 10:06:10|20.23|20.15|20.23|20.15|20.23|20.15|20.22|20.14|0
1622023590000|2021-05-26 10:06:30|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|45
1622023600000|2021-05-26 10:06:40|20.22|20.14|20.22|20.14|20.23|20.15|20.22|20.14|0
1622023610000|2021-05-26 10:06:50|20.23|20.15|20.23|20.15|20.23|20.15|20.22|20.14|0
1622023630000|2021-05-26 10:07:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622023640000|2021-05-26 10:07:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1622023700000|2021-05-26 10:08:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622023710000|2021-05-26 10:08:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|5
1622023720000|2021-05-26 10:08:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|1
1622023740000|2021-05-26 10:09:00|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|0
1622023760000|2021-05-26 10:09:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|1
1622023770000|2021-05-26 10:09:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622023860000|2021-05-26 10:11:00|||||||||25
1622023920000|2021-05-26 10:12:00|20.22|20.14|20.22|20.14|20.24|20.16|20.22|20.14|0
1622023930000|2021-05-26 10:12:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622023970000|2021-05-26 10:12:50|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1622023980000|2021-05-26 10:13:00|||||||||1
1622023990000|2021-05-26 10:13:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622024000000|2021-05-26 10:13:20|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1622024010000|2021-05-26 10:13:30|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1622024020000|2021-05-26 10:13:40|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|0
1622024030000|2021-05-26 10:13:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622024250000|2021-05-26 10:17:30|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|21
1622024260000|2021-05-26 10:17:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622024280000|2021-05-26 10:18:00|||||||||10
1622024400000|2021-05-26 10:20:00|||||||||50
1622024440000|2021-05-26 10:20:40|||||||||25
1622024760000|2021-05-26 10:26:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|11
1622024830000|2021-05-26 10:27:10|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1622024850000|2021-05-26 10:27:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1622024980000|2021-05-26 10:29:40|||||||||1
1622024990000|2021-05-26 10:29:50|||||||||1
1622025000000|2021-05-26 10:30:00|||||||||1
1622025020000|2021-05-26 10:30:20|||||||||1
1622025030000|2021-05-26 10:30:30|||||||||2
1622025040000|2021-05-26 10:30:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|23
1622025050000|2021-05-26 10:30:50|||||||||2
1622025060000|2021-05-26 10:31:00|||||||||1
1622025080000|2021-05-26 10:31:20|||||||||2
1622025100000|2021-05-26 10:31:40|||||||||2
1622025110000|2021-05-26 10:31:50|||||||||1
1622025360000|2021-05-26 10:36:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|5
1622025380000|2021-05-26 10:36:20|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1622025390000|2021-05-26 10:36:30|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1622025400000|2021-05-26 10:36:40|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1622025560000|2021-05-26 10:39:20|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1622025690000|2021-05-26 10:41:30|||||||||50
1622025790000|2021-05-26 10:43:10|20.19|20.11|20.19|20.11|20.2|20.12|20.19|20.11|0
1622025800000|2021-05-26 10:43:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1622025840000|2021-05-26 10:44:00|||||||||3
1622025950000|2021-05-26 10:45:50|||||||||100
1622025970000|2021-05-26 10:46:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|67
1622025980000|2021-05-26 10:46:20|||||||||13
1622026130000|2021-05-26 10:48:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1622026160000|2021-05-26 10:49:20|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|100
1622026180000|2021-05-26 10:49:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1622026200000|2021-05-26 10:50:00|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|3
1622026210000|2021-05-26 10:50:10|20.23|20.15|20.23|20.15|20.23|20.15|20.21|20.13|0
1622026260000|2021-05-26 10:51:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|15
1622026300000|2021-05-26 10:51:40|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|0
1622026310000|2021-05-26 10:51:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1622026490000|2021-05-26 10:54:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|41
1622026580000|2021-05-26 10:56:20|||||||||1
1622026590000|2021-05-26 10:56:30|||||||||4
1622026600000|2021-05-26 10:56:40|||||||||1
1622026610000|2021-05-26 10:56:50|||||||||3
1622026620000|2021-05-26 10:57:00|||||||||9
1622026630000|2021-05-26 10:57:10|||||||||2
1622026650000|2021-05-26 10:57:30|||||||||1
1622026660000|2021-05-26 10:57:40|||||||||1
1622026670000|2021-05-26 10:57:50|||||||||2
1622026690000|2021-05-26 10:58:10|||||||||2
1622026700000|2021-05-26 10:58:20|||||||||1
1622026710000|2021-05-26 10:58:30|||||||||2
1622026720000|2021-05-26 10:58:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|8
1622026730000|2021-05-26 10:58:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|1
1622026740000|2021-05-26 10:59:00|||||||||1
1622026760000|2021-05-26 10:59:20|||||||||2
1622026770000|2021-05-26 10:59:30|||||||||2
1622026780000|2021-05-26 10:59:40|||||||||2
1622026790000|2021-05-26 10:59:50|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|0
1622026800000|2021-05-26 11:00:00|20.27|20.19|20.24|20.16|20.28|20.2|20.24|20.16|25
1622026810000|2021-05-26 11:00:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|48
1622026820000|2021-05-26 11:00:20|||||||||2
1622026830000|2021-05-26 11:00:30|||||||||2
1622026850000|2021-05-26 11:00:50|||||||||1
1622026860000|2021-05-26 11:01:00|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|1
1622026880000|2021-05-26 11:01:20|||||||||1
1622026890000|2021-05-26 11:01:30|||||||||1
1622026910000|2021-05-26 11:01:50|||||||||1
1622026920000|2021-05-26 11:02:00|||||||||1
1622026940000|2021-05-26 11:02:20|||||||||1
1622026950000|2021-05-26 11:02:30|||||||||1
1622026970000|2021-05-26 11:02:50|||||||||2
1622026980000|2021-05-26 11:03:00|||||||||2
1622027000000|2021-05-26 11:03:20|||||||||2
1622027020000|2021-05-26 11:03:40|||||||||2
1622027030000|2021-05-26 11:03:50|||||||||2
1622027050000|2021-05-26 11:04:10|||||||||1
1622027070000|2021-05-26 11:04:30|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|1
1622027080000|2021-05-26 11:04:40|||||||||2
1622027090000|2021-05-26 11:04:50|||||||||8
1622027100000|2021-05-26 11:05:00|||||||||2
1622027120000|2021-05-26 11:05:20|||||||||1
1622027130000|2021-05-26 11:05:30|||||||||2
1622027150000|2021-05-26 11:05:50|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|2
1622027160000|2021-05-26 11:06:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|50
1622027170000|2021-05-26 11:06:10|20.27|20.19|20.31|20.23|20.31|20.23|20.27|20.19|54
1622027180000|2021-05-26 11:06:20|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1622027190000|2021-05-26 11:06:30|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|19
1622027200000|2021-05-26 11:06:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1622027270000|2021-05-26 11:07:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|25
1622027280000|2021-05-26 11:08:00|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|28
1622027290000|2021-05-26 11:08:10|20.31|20.23|20.31|20.23|20.31|20.23|20.29|20.21|0
1622027300000|2021-05-26 11:08:20|||||||||24
1622027310000|2021-05-26 11:08:30|20.32|20.24|20.32|20.24|20.32|20.24|20.31|20.23|30
1622027330000|2021-05-26 11:08:50|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|0
1622027350000|2021-05-26 11:09:10|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|16
1622027360000|2021-05-26 11:09:20|20.3|20.22|20.3|20.22|20.32|20.24|20.27|20.19|75
1622027370000|2021-05-26 11:09:30|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1622027380000|2021-05-26 11:09:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1622027390000|2021-05-26 11:09:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1622027400000|2021-05-26 11:10:00|||||||||1
1622027410000|2021-05-26 11:10:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622027420000|2021-05-26 11:10:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|1
1622027440000|2021-05-26 11:10:40|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1622027450000|2021-05-26 11:10:50|||||||||1
1622027470000|2021-05-26 11:11:10|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|19
1622027480000|2021-05-26 11:11:20|20.29|20.21|20.29|20.21|20.31|20.23|20.29|20.21|0
1622027490000|2021-05-26 11:11:30|20.31|20.23|20.31|20.23|20.31|20.23|20.29|20.21|0
1622027500000|2021-05-26 11:11:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622027530000|2021-05-26 11:12:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1622027550000|2021-05-26 11:12:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622027560000|2021-05-26 11:12:40|20.31|20.23|20.31|20.23|20.31|20.23|20.29|20.21|0
1622027580000|2021-05-26 11:13:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|2
1622027640000|2021-05-26 11:14:00|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|5
1622027660000|2021-05-26 11:14:20|20.27|20.19|20.27|20.19|20.29|20.21|20.27|20.19|0
1622027670000|2021-05-26 11:14:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|25
1622027700000|2021-05-26 11:15:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1622027730000|2021-05-26 11:15:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1622027740000|2021-05-26 11:15:40|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|9
1622027750000|2021-05-26 11:15:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622027760000|2021-05-26 11:16:00|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|0
1622027770000|2021-05-26 11:16:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1622027860000|2021-05-26 11:17:40|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|0
1622027950000|2021-05-26 11:19:10|20.24|20.16|20.24|20.16|20.26|20.18|20.22|20.14|7
1622027960000|2021-05-26 11:19:20|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|7
1622028030000|2021-05-26 11:20:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622028040000|2021-05-26 11:20:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622028050000|2021-05-26 11:20:50|20.22|20.14|20.26|20.18|20.26|20.18|20.22|20.14|1
1622028090000|2021-05-26 11:21:30|20.24|20.16|20.24|20.16|20.26|20.18|20.24|20.16|0
1622028110000|2021-05-26 11:21:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1622028120000|2021-05-26 11:22:00|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1622028180000|2021-05-26 11:23:00|||||||||1
1622028320000|2021-05-26 11:25:20|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|72
1622028330000|2021-05-26 11:25:30|||||||||1
1622028340000|2021-05-26 11:25:40|20.22|20.14|20.21|20.13|20.22|20.14|20.18|20.1|8
1622028360000|2021-05-26 11:26:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622028370000|2021-05-26 11:26:10|||||||||1
1622028480000|2021-05-26 11:28:00|||||||||2
1622028580000|2021-05-26 11:29:40|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|5
1622028590000|2021-05-26 11:29:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|4
1622028600000|2021-05-26 11:30:00|20.26|20.18|20.26|20.18|20.27|20.19|20.26|20.18|2
1622028610000|2021-05-26 11:30:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|1
1622028620000|2021-05-26 11:30:20|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|4
1622028630000|2021-05-26 11:30:30|||||||||3
1622028640000|2021-05-26 11:30:40|||||||||2
1622028650000|2021-05-26 11:30:50|||||||||2
1622028660000|2021-05-26 11:31:00|||||||||150
1622028670000|2021-05-26 11:31:10|||||||||2
1622028680000|2021-05-26 11:31:20|||||||||2
1622028690000|2021-05-26 11:31:30|||||||||178
1622028700000|2021-05-26 11:31:40|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|28
1622028710000|2021-05-26 11:31:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|2
1622028730000|2021-05-26 11:32:10|||||||||2
1622028740000|2021-05-26 11:32:20|||||||||1
1622028750000|2021-05-26 11:32:30|||||||||2
1622028760000|2021-05-26 11:32:40|||||||||1
1622028780000|2021-05-26 11:33:00|||||||||2
1622028790000|2021-05-26 11:33:10|||||||||2
1622028810000|2021-05-26 11:33:30|||||||||2
1622028820000|2021-05-26 11:33:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|18
1622028830000|2021-05-26 11:33:50|20.31|20.23|20.32|20.24|20.32|20.24|20.3|20.22|1
1622028850000|2021-05-26 11:34:10|||||||||1
1622028860000|2021-05-26 11:34:20|||||||||1
1622028870000|2021-05-26 11:34:30|||||||||2
1622028880000|2021-05-26 11:34:40|||||||||1
1622028890000|2021-05-26 11:34:50|||||||||2
1622028900000|2021-05-26 11:35:00|||||||||1
1622028910000|2021-05-26 11:35:10|||||||||1
1622028920000|2021-05-26 11:35:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1622028930000|2021-05-26 11:35:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|2
1622028940000|2021-05-26 11:35:40|||||||||2
1622028960000|2021-05-26 11:36:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|1
1622028970000|2021-05-26 11:36:10|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1622028980000|2021-05-26 11:36:20|||||||||2
1622028990000|2021-05-26 11:36:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|1
1622029000000|2021-05-26 11:36:40|||||||||1
1622029010000|2021-05-26 11:36:50|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|2
1622029020000|2021-05-26 11:37:00|||||||||1
1622029040000|2021-05-26 11:37:20|||||||||1
1622029060000|2021-05-26 11:37:40|||||||||2
1622029070000|2021-05-26 11:37:50|||||||||2
1622029090000|2021-05-26 11:38:10|||||||||2
1622029110000|2021-05-26 11:38:30|||||||||2
1622029120000|2021-05-26 11:38:40|||||||||1
1622029140000|2021-05-26 11:39:00|||||||||6
1622029160000|2021-05-26 11:39:20|||||||||2
1622029170000|2021-05-26 11:39:30|||||||||2
1622029190000|2021-05-26 11:39:50|||||||||1
1622029200000|2021-05-26 11:40:00|||||||||2
1622029210000|2021-05-26 11:40:10|||||||||2
1622029220000|2021-05-26 11:40:20|||||||||1
1622029230000|2021-05-26 11:40:30|||||||||1
1622029240000|2021-05-26 11:40:40|||||||||1
1622029260000|2021-05-26 11:41:00|||||||||2
1622029270000|2021-05-26 11:41:10|||||||||1
1622029290000|2021-05-26 11:41:30|||||||||2
1622029310000|2021-05-26 11:41:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|29
1622029320000|2021-05-26 11:42:00|||||||||2
1622029340000|2021-05-26 11:42:20|||||||||1
1622029360000|2021-05-26 11:42:40|||||||||1
1622029400000|2021-05-26 11:43:20|20.32|20.24|20.37|20.29|20.37|20.29|20.32|20.24|12
1622029410000|2021-05-26 11:43:30|20.36|20.28|20.37|20.29|20.37|20.29|20.32|20.24|6
1622029420000|2021-05-26 11:43:40|20.35|20.27|20.35|20.27|20.35|20.27|20.33|20.25|5
1622029430000|2021-05-26 11:43:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1622029440000|2021-05-26 11:44:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|1
1622029450000|2021-05-26 11:44:10|20.37|20.29|20.32|20.24|20.37|20.29|20.32|20.24|13
1622029460000|2021-05-26 11:44:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|9
1622029470000|2021-05-26 11:44:30|20.35|20.27|20.35|20.27|20.36|20.28|20.35|20.27|0
1622029480000|2021-05-26 11:44:40|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1622029490000|2021-05-26 11:44:50|||||||||3
1622029530000|2021-05-26 11:45:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|41
1622029540000|2021-05-26 11:45:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1622029550000|2021-05-26 11:45:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1622029650000|2021-05-26 11:47:30|20.34|20.26|20.34|20.26|20.35|20.27|20.34|20.26|2
1622029660000|2021-05-26 11:47:40|20.35|20.27|20.32|20.24|20.35|20.27|20.32|20.24|0
1622029680000|2021-05-26 11:48:00|20.35|20.27|20.32|20.24|20.35|20.27|20.32|20.24|0
1622029690000|2021-05-26 11:48:10|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1622029700000|2021-05-26 11:48:20|20.37|20.29|20.36|20.28|20.37|20.29|20.35|20.27|0
1622029710000|2021-05-26 11:48:30|20.37|20.29|20.37|20.29|20.37|20.29|20.36|20.28|0
1622030130000|2021-05-26 11:55:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|56
1622030140000|2021-05-26 11:55:40|20.38|20.3|20.37|20.29|20.42|20.34|20.37|20.29|37
1622030190000|2021-05-26 11:56:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|27
1622030210000|2021-05-26 11:56:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|25
1622030220000|2021-05-26 11:57:00|20.39|20.31|20.37|20.29|20.4|20.32|20.37|20.29|0
1622030230000|2021-05-26 11:57:10|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1622030260000|2021-05-26 11:57:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|23
1622030280000|2021-05-26 11:58:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|1
1622030300000|2021-05-26 11:58:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|2
1622030310000|2021-05-26 11:58:30|20.42|20.34|20.37|20.29|20.42|20.34|20.37|20.29|0
1622030350000|2021-05-26 11:59:10|20.42|20.34|20.37|20.29|20.42|20.34|20.37|20.29|10
1622030380000|2021-05-26 11:59:40|20.42|20.34|20.42|20.34|20.42|20.34|20.41|20.33|52
1622030410000|2021-05-26 12:00:10|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1622030420000|2021-05-26 12:00:20|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1622030430000|2021-05-26 12:00:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1622030450000|2021-05-26 12:00:50|20.42|20.34|20.46|20.38|20.46|20.38|20.42|20.34|307
1622030460000|2021-05-26 12:01:00|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|4
1622030470000|2021-05-26 12:01:10|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1622030650000|2021-05-26 12:04:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|12
1622030670000|2021-05-26 12:04:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1622030680000|2021-05-26 12:04:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|12
1622030690000|2021-05-26 12:04:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|16
1622030700000|2021-05-26 12:05:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1622030710000|2021-05-26 12:05:10|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|27
1622030720000|2021-05-26 12:05:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|12
1622030740000|2021-05-26 12:05:40|||||||||6
1622030790000|2021-05-26 12:06:30|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1622030800000|2021-05-26 12:06:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1622030940000|2021-05-26 12:09:00|||||||||66
1622030970000|2021-05-26 12:09:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1622030980000|2021-05-26 12:09:40|||||||||8
1622031040000|2021-05-26 12:10:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1622031050000|2021-05-26 12:10:50|||||||||2
1622031060000|2021-05-26 12:11:00|20.33|20.25|20.37|20.29|20.37|20.29|20.33|20.25|1
1622031080000|2021-05-26 12:11:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1622031110000|2021-05-26 12:11:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1622031120000|2021-05-26 12:12:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1622031180000|2021-05-26 12:13:00|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|0
1622031200000|2021-05-26 12:13:20|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1622031210000|2021-05-26 12:13:30|20.36|20.28|20.36|20.28|20.37|20.29|20.36|20.28|0
1622031220000|2021-05-26 12:13:40|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1622031230000|2021-05-26 12:13:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|12
1622031240000|2021-05-26 12:14:00|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1622031360000|2021-05-26 12:16:00|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|0
1622031370000|2021-05-26 12:16:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1622031380000|2021-05-26 12:16:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1622031390000|2021-05-26 12:16:30|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|0
1622031400000|2021-05-26 12:16:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1622031410000|2021-05-26 12:16:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1622031730000|2021-05-26 12:22:10|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|5
1622031740000|2021-05-26 12:22:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1622031930000|2021-05-26 12:25:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622031950000|2021-05-26 12:25:50|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|0
1622031960000|2021-05-26 12:26:00|20.31|20.23|20.31|20.23|20.31|20.23|20.29|20.21|0
1622031970000|2021-05-26 12:26:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622032030000|2021-05-26 12:27:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1622032060000|2021-05-26 12:27:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622032080000|2021-05-26 12:28:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1622032090000|2021-05-26 12:28:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|4
1622032100000|2021-05-26 12:28:20|20.24|20.16|20.28|20.2|20.28|20.2|20.24|20.16|0
1622032120000|2021-05-26 12:28:40|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|2
1622032130000|2021-05-26 12:28:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|9
1622032150000|2021-05-26 12:29:10|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|0
1622032160000|2021-05-26 12:29:20|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|0
1622032170000|2021-05-26 12:29:30|20.24|20.16|20.28|20.2|20.28|20.2|20.24|20.16|1
1622032300000|2021-05-26 12:31:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622032390000|2021-05-26 12:33:10|||||||||4
1622032400000|2021-05-26 12:33:20|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|47
1622032420000|2021-05-26 12:33:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622032440000|2021-05-26 12:34:00|||||||||9
1622032560000|2021-05-26 12:36:00|||||||||1
1622032660000|2021-05-26 12:37:40|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|8
1622032670000|2021-05-26 12:37:50|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|0
1622032680000|2021-05-26 12:38:00|||||||||12
1622032690000|2021-05-26 12:38:10|||||||||9
1622032710000|2021-05-26 12:38:30|||||||||17
1622032730000|2021-05-26 12:38:50|||||||||2
1622032880000|2021-05-26 12:41:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1622032910000|2021-05-26 12:41:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1622032930000|2021-05-26 12:42:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1622033160000|2021-05-26 12:46:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622033220000|2021-05-26 12:47:00|20.31|20.23|20.31|20.23|20.31|20.23|20.29|20.21|3
1622033230000|2021-05-26 12:47:10|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1622033240000|2021-05-26 12:47:20|20.29|20.21|20.29|20.21|20.31|20.23|20.29|20.21|0
1622033250000|2021-05-26 12:47:30|20.31|20.23|20.31|20.23|20.31|20.23|20.29|20.21|15
1622033280000|2021-05-26 12:48:00|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1622033290000|2021-05-26 12:48:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622033350000|2021-05-26 12:49:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1622033360000|2021-05-26 12:49:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622033400000|2021-05-26 12:50:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1622033410000|2021-05-26 12:50:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622033440000|2021-05-26 12:50:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1622033620000|2021-05-26 12:53:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622033730000|2021-05-26 12:55:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1622033740000|2021-05-26 12:55:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622033820000|2021-05-26 12:57:00|20.31|20.23|20.33|20.25|20.36|20.28|20.31|20.23|6
1622033830000|2021-05-26 12:57:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1622033840000|2021-05-26 12:57:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1622033880000|2021-05-26 12:58:00|20.35|20.27|20.38|20.3|20.38|20.3|20.34|20.26|7
1622033890000|2021-05-26 12:58:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|8
1622033900000|2021-05-26 12:58:20|20.38|20.3|20.38|20.3|20.38|20.3|20.36|20.28|0
1622033910000|2021-05-26 12:58:30|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|8
1622033960000|2021-05-26 12:59:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1622033980000|2021-05-26 12:59:40|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|1
1622034010000|2021-05-26 13:00:10|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|0
1622034020000|2021-05-26 13:00:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1622034040000|2021-05-26 13:00:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1622034050000|2021-05-26 13:00:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1622034070000|2021-05-26 13:01:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|6
1622034090000|2021-05-26 13:01:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1622034110000|2021-05-26 13:01:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1622034130000|2021-05-26 13:02:10|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|0
1622034160000|2021-05-26 13:02:40|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|0
1622034170000|2021-05-26 13:02:50|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|0
1622034180000|2021-05-26 13:03:00|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|0
1622034190000|2021-05-26 13:03:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1622034200000|2021-05-26 13:03:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1622034260000|2021-05-26 13:04:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1622035300000|2021-05-26 13:21:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|9
1622035320000|2021-05-26 13:22:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|1
1622035480000|2021-05-26 13:24:40|||||||||9
1622035490000|2021-05-26 13:24:50|||||||||8
1622035680000|2021-05-26 13:28:00|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|26
1622035760000|2021-05-26 13:29:20|||||||||5
1622035820000|2021-05-26 13:30:20|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|8
1622035830000|2021-05-26 13:30:30|20.38|20.3|20.38|20.3|20.38|20.3|20.34|20.26|8
1622035860000|2021-05-26 13:31:00|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|32
1622035870000|2021-05-26 13:31:10|||||||||19
1622035920000|2021-05-26 13:32:00|20.31|20.23|20.28|20.2|20.31|20.23|20.28|20.2|35
1622035930000|2021-05-26 13:32:10|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1622035940000|2021-05-26 13:32:20|20.31|20.23|20.3|20.22|20.31|20.23|20.28|20.2|0
1622035950000|2021-05-26 13:32:30|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|0
1622035980000|2021-05-26 13:33:00|20.31|20.23|20.31|20.23|20.33|20.25|20.29|20.21|23
1622035990000|2021-05-26 13:33:10|20.33|20.25|20.3|20.22|20.33|20.25|20.28|20.2|0
1622036000000|2021-05-26 13:33:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1622036010000|2021-05-26 13:33:30|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1622036020000|2021-05-26 13:33:40|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|10
1622036030000|2021-05-26 13:33:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|30
1622036040000|2021-05-26 13:34:00|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1622036090000|2021-05-26 13:34:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1622036120000|2021-05-26 13:35:20|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|2
1622036140000|2021-05-26 13:35:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622036150000|2021-05-26 13:35:50|20.28|20.2|20.24|20.16|20.28|20.2|20.24|20.16|29
1622036170000|2021-05-26 13:36:10|20.26|20.18|20.26|20.18|20.28|20.2|20.26|20.18|21
1622036180000|2021-05-26 13:36:20|20.28|20.2|20.28|20.2|20.28|20.2|20.24|20.16|21
1622036190000|2021-05-26 13:36:30|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|0
1622036220000|2021-05-26 13:37:00|20.29|20.21|20.29|20.21|20.33|20.25|20.28|20.2|19
1622036230000|2021-05-26 13:37:10|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1622036240000|2021-05-26 13:37:20|20.28|20.2|20.31|20.23|20.31|20.23|20.28|20.2|0
1622036250000|2021-05-26 13:37:30|20.29|20.21|20.28|20.2|20.31|20.23|20.28|20.2|0
1622036270000|2021-05-26 13:37:50|20.29|20.21|20.33|20.25|20.33|20.25|20.29|20.21|25
1622036280000|2021-05-26 13:38:00|20.31|20.23|20.28|20.2|20.31|20.23|20.28|20.2|0
1622036290000|2021-05-26 13:38:10|20.3|20.22|20.31|20.23|20.33|20.25|20.29|20.21|2
1622036300000|2021-05-26 13:38:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|2
1622036320000|2021-05-26 13:38:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622036330000|2021-05-26 13:38:50|||||||||10
1622036340000|2021-05-26 13:39:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1622036360000|2021-05-26 13:39:20|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|0
1622036410000|2021-05-26 13:40:10|20.26|20.18|20.28|20.2|20.28|20.2|20.24|20.16|8
1622036420000|2021-05-26 13:40:20|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|0
1622036440000|2021-05-26 13:40:40|20.28|20.2|20.28|20.2|20.28|20.2|20.26|20.18|12
1622036490000|2021-05-26 13:41:30|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|8
1622036510000|2021-05-26 13:41:50|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|0
1622036520000|2021-05-26 13:42:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1622036540000|2021-05-26 13:42:20|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|28
1622036550000|2021-05-26 13:42:30|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|59
1622036560000|2021-05-26 13:42:40|||||||||7
1622036570000|2021-05-26 13:42:50|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|48
1622036580000|2021-05-26 13:43:00|||||||||14
1622036590000|2021-05-26 13:43:10|||||||||11
1622036600000|2021-05-26 13:43:20|||||||||1
1622036630000|2021-05-26 13:43:50|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|9
1622036640000|2021-05-26 13:44:00|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1622036650000|2021-05-26 13:44:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1622036740000|2021-05-26 13:45:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|12
1622036750000|2021-05-26 13:45:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1622036760000|2021-05-26 13:46:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1622036810000|2021-05-26 13:46:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|19
1622036880000|2021-05-26 13:48:00|||||||||12
1622036910000|2021-05-26 13:48:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|24
1622036960000|2021-05-26 13:49:20|||||||||238
1622036970000|2021-05-26 13:49:30|||||||||12
1622037000000|2021-05-26 13:50:00|20.49|20.41|20.53|20.45|20.53|20.45|20.49|20.41|30
1622037030000|2021-05-26 13:50:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|10
1622037100000|2021-05-26 13:51:40|20.46|20.38|20.43|20.35|20.48|20.4|20.43|20.35|8
1622037110000|2021-05-26 13:51:50|20.45|20.37|20.45|20.37|20.45|20.37|20.43|20.35|0
1622037120000|2021-05-26 13:52:00|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1622037140000|2021-05-26 13:52:20|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1622037150000|2021-05-26 13:52:30|20.47|20.39|20.46|20.38|20.48|20.4|20.46|20.38|0
1622037160000|2021-05-26 13:52:40|20.43|20.35|20.43|20.35|20.45|20.37|20.43|20.35|0
1622037170000|2021-05-26 13:52:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1622037180000|2021-05-26 13:53:00|20.46|20.38|20.43|20.35|20.46|20.38|20.43|20.35|0
1622037190000|2021-05-26 13:53:10|||||||||2
1622037210000|2021-05-26 13:53:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|10
1622037230000|2021-05-26 13:53:50|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|0
1622037250000|2021-05-26 13:54:10|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1622037260000|2021-05-26 13:54:20|20.39|20.31|20.39|20.31|20.41|20.33|20.39|20.31|0
1622037270000|2021-05-26 13:54:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1622037300000|2021-05-26 13:55:00|||||||||32
1622037330000|2021-05-26 13:55:30|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1622037390000|2021-05-26 13:56:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1622037400000|2021-05-26 13:56:40|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1622037410000|2021-05-26 13:56:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|2
1622037420000|2021-05-26 13:57:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1622037450000|2021-05-26 13:57:30|||||||||1
1622037460000|2021-05-26 13:57:40|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1622037470000|2021-05-26 13:57:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1622037480000|2021-05-26 13:58:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1622037490000|2021-05-26 13:58:10|20.39|20.31|20.43|20.35|20.43|20.35|20.39|20.31|0
1622037500000|2021-05-26 13:58:20|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1622037540000|2021-05-26 13:59:00|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|8
1622037570000|2021-05-26 13:59:30|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|1
1622037580000|2021-05-26 13:59:40|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1622037590000|2021-05-26 13:59:50|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1622037600000|2021-05-26 14:00:00|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1622037610000|2021-05-26 14:00:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1622037680000|2021-05-26 14:01:20|||||||||21
1622037690000|2021-05-26 14:01:30|||||||||6
1622037700000|2021-05-26 14:01:40|||||||||1
1622037730000|2021-05-26 14:02:10|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|22
1622037740000|2021-05-26 14:02:20|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|2
1622037760000|2021-05-26 14:02:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1622037770000|2021-05-26 14:02:50|20.34|20.26|20.34|20.26|20.38|20.3|20.34|20.26|4
1622037780000|2021-05-26 14:03:00|20.38|20.3|20.34|20.26|20.38|20.3|20.34|20.26|8
1622037800000|2021-05-26 14:03:20|||||||||14
1622037810000|2021-05-26 14:03:30|||||||||8
1622037820000|2021-05-26 14:03:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|2
1622037850000|2021-05-26 14:04:10|||||||||2
1622037930000|2021-05-26 14:05:30|20.33|20.25|20.34|20.26|20.34|20.26|20.32|20.24|5
1622037970000|2021-05-26 14:06:10|||||||||2
1622038020000|2021-05-26 14:07:00|20.33|20.25|20.29|20.21|20.33|20.25|20.29|20.21|7
1622038030000|2021-05-26 14:07:10|20.34|20.26|20.32|20.24|20.34|20.26|20.29|20.21|12
1622038040000|2021-05-26 14:07:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622038060000|2021-05-26 14:07:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|4
1622038070000|2021-05-26 14:07:50|20.33|20.25|20.31|20.23|20.33|20.25|20.29|20.21|7
1622038080000|2021-05-26 14:08:00|20.33|20.25|20.33|20.25|20.33|20.25|20.31|20.23|10
1622038090000|2021-05-26 14:08:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1622038110000|2021-05-26 14:08:30|||||||||2
1622038130000|2021-05-26 14:08:50|20.33|20.25|20.33|20.25|20.34|20.26|20.33|20.25|0
1622038140000|2021-05-26 14:09:00|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|0
1622038160000|2021-05-26 14:09:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|1
1622038170000|2021-05-26 14:09:30|20.31|20.23|20.31|20.23|20.31|20.23|20.29|20.21|0
1622038180000|2021-05-26 14:09:40|20.33|20.25|20.31|20.23|20.33|20.25|20.29|20.21|0
1622038190000|2021-05-26 14:09:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622038200000|2021-05-26 14:10:00|||||||||1
1622038210000|2021-05-26 14:10:10|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|7
1622038220000|2021-05-26 14:10:20|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|0
1622038230000|2021-05-26 14:10:30|20.28|20.2|20.24|20.16|20.28|20.2|20.24|20.16|0
1622038240000|2021-05-26 14:10:40|20.26|20.18|20.29|20.21|20.29|20.21|20.26|20.18|0
1622038250000|2021-05-26 14:10:50|||||||||50
1622038290000|2021-05-26 14:11:30|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1622038340000|2021-05-26 14:12:20|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1622038350000|2021-05-26 14:12:30|20.28|20.2|20.26|20.18|20.28|20.2|20.24|20.16|3
1622038370000|2021-05-26 14:12:50|20.24|20.16|20.24|20.16|20.26|20.18|20.24|20.16|0
1622038380000|2021-05-26 14:13:00|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|0
1622038420000|2021-05-26 14:13:40|||||||||1
1622038440000|2021-05-26 14:14:00|||||||||1
1622038450000|2021-05-26 14:14:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|4
1622038460000|2021-05-26 14:14:20|20.24|20.16|20.24|20.16|20.26|20.18|20.24|20.16|0
1622038530000|2021-05-26 14:15:30|||||||||3
1622038540000|2021-05-26 14:15:40|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1622038560000|2021-05-26 14:16:00|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|3
1622038570000|2021-05-26 14:16:10|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|2
1622038580000|2021-05-26 14:16:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622038590000|2021-05-26 14:16:30|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1622038600000|2021-05-26 14:16:40|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1622038620000|2021-05-26 14:17:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1622038630000|2021-05-26 14:17:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1622038640000|2021-05-26 14:17:20|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1622038650000|2021-05-26 14:17:30|20.23|20.15|20.23|20.15|20.23|20.15|20.21|20.13|2
1622038660000|2021-05-26 14:17:40|20.21|20.13|20.21|20.13|20.23|20.15|20.21|20.13|0
1622038670000|2021-05-26 14:17:50|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1622038690000|2021-05-26 14:18:10|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|0
1622038750000|2021-05-26 14:19:10|||||||||2
1622038780000|2021-05-26 14:19:40|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1622038790000|2021-05-26 14:19:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1622038810000|2021-05-26 14:20:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1622038890000|2021-05-26 14:21:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|2
1622038900000|2021-05-26 14:21:40|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|70
1622038910000|2021-05-26 14:21:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1622038990000|2021-05-26 14:23:10|||||||||2
1622039020000|2021-05-26 14:23:40|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|7
1622039110000|2021-05-26 14:25:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1622039130000|2021-05-26 14:25:30|20.21|20.13|20.21|20.13|20.21|20.13|20.2|20.12|2
1622039140000|2021-05-26 14:25:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1622039150000|2021-05-26 14:25:50|20.21|20.13|20.21|20.13|20.21|20.13|20.2|20.12|0
1622039160000|2021-05-26 14:26:00|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|0
1622039170000|2021-05-26 14:26:10|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|164
1622039220000|2021-05-26 14:27:00|||||||||5
1622039240000|2021-05-26 14:27:20|||||||||2
1622039260000|2021-05-26 14:27:40|||||||||48
1622039270000|2021-05-26 14:27:50|||||||||9
1622039320000|2021-05-26 14:28:40|||||||||3
1622039380000|2021-05-26 14:29:40|||||||||3
1622039400000|2021-05-26 14:30:00|||||||||3
1622039420000|2021-05-26 14:30:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|26
1622039430000|2021-05-26 14:30:30|20.24|20.16|20.24|20.16|20.24|20.16|20.23|20.15|4
1622039440000|2021-05-26 14:30:40|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|3
1622039460000|2021-05-26 14:31:00|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1622039500000|2021-05-26 14:31:40|||||||||3
1622039520000|2021-05-26 14:32:00|20.23|20.15|20.23|20.15|20.23|20.15|20.2|20.12|0
1622039530000|2021-05-26 14:32:10|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|0
1622039540000|2021-05-26 14:32:20|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|0
1622039550000|2021-05-26 14:32:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1622039560000|2021-05-26 14:32:40|20.23|20.15|20.21|20.13|20.23|20.15|20.2|20.12|2
1622039570000|2021-05-26 14:32:50|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1622039590000|2021-05-26 14:33:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1622039600000|2021-05-26 14:33:20|20.23|20.15|20.23|20.15|20.24|20.16|20.23|20.15|29
1622039610000|2021-05-26 14:33:30|20.24|20.16|20.24|20.16|20.24|20.16|20.23|20.15|0
1622039620000|2021-05-26 14:33:40|20.23|20.15|20.23|20.15|20.24|20.16|20.23|20.15|2
1622039630000|2021-05-26 14:33:50|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|25
1622039640000|2021-05-26 14:34:00|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|0
1622039650000|2021-05-26 14:34:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622039710000|2021-05-26 14:35:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622039740000|2021-05-26 14:35:40|||||||||23
1622039790000|2021-05-26 14:36:30|||||||||2
1622039820000|2021-05-26 14:37:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|2
1622039830000|2021-05-26 14:37:10|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|0
1622039840000|2021-05-26 14:37:20|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|0
1622039850000|2021-05-26 14:37:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622039860000|2021-05-26 14:37:40|||||||||3
1622039910000|2021-05-26 14:38:30|||||||||2
1622039950000|2021-05-26 14:39:10|||||||||3
1622039970000|2021-05-26 14:39:30|||||||||3
1622040030000|2021-05-26 14:40:30|||||||||3
1622040090000|2021-05-26 14:41:30|||||||||3
1622040120000|2021-05-26 14:42:00|||||||||10
1622040140000|2021-05-26 14:42:20|||||||||1
1622040150000|2021-05-26 14:42:30|||||||||3
1622040180000|2021-05-26 14:43:00|20.29|20.21|20.29|20.21|20.29|20.21|20.25|20.17|61
1622040210000|2021-05-26 14:43:30|20.27|20.19|20.24|20.16|20.27|20.19|20.24|20.16|17
1622040270000|2021-05-26 14:44:30|||||||||3
1622040320000|2021-05-26 14:45:20|||||||||8
1622040330000|2021-05-26 14:45:30|||||||||3
1622040370000|2021-05-26 14:46:10|||||||||3
1622040390000|2021-05-26 14:46:30|||||||||2
1622040520000|2021-05-26 14:48:40|||||||||20
1622040740000|2021-05-26 14:52:20|||||||||2
1622040760000|2021-05-26 14:52:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|91
1622040770000|2021-05-26 14:52:50|||||||||14
1622040780000|2021-05-26 14:53:00|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1622040790000|2021-05-26 14:53:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1622040800000|2021-05-26 14:53:20|||||||||4
1622040830000|2021-05-26 14:53:50|||||||||1
1622040840000|2021-05-26 14:54:00|||||||||1
1622040850000|2021-05-26 14:54:10|||||||||4
1622040860000|2021-05-26 14:54:20|20.24|20.16|20.21|20.13|20.24|20.16|20.21|20.13|117
1622040920000|2021-05-26 14:55:20|||||||||3
1622040930000|2021-05-26 14:55:30|||||||||100
1622040980000|2021-05-26 14:56:20|||||||||2
1622041020000|2021-05-26 14:57:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|52
1622041030000|2021-05-26 14:57:10|20.16|20.08|20.21|20.13|20.21|20.13|20.16|20.08|238
1622041040000|2021-05-26 14:57:20|||||||||46
1622041050000|2021-05-26 14:57:30|||||||||16
1622041060000|2021-05-26 14:57:40|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|6
1622041100000|2021-05-26 14:58:20|||||||||2
1622041150000|2021-05-26 14:59:10|||||||||3
1622041200000|2021-05-26 15:00:00|||||||||1
1622041240000|2021-05-26 15:00:40|||||||||2
1622041260000|2021-05-26 15:01:00|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1622041270000|2021-05-26 15:01:10|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1622041280000|2021-05-26 15:01:20|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1622041300000|2021-05-26 15:01:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622041330000|2021-05-26 15:02:10|20.08|20|20.08|20|20.08|20|20.08|20|21
1622041350000|2021-05-26 15:02:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|3
1622041360000|2021-05-26 15:02:40|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1622041410000|2021-05-26 15:03:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1622041420000|2021-05-26 15:03:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622041520000|2021-05-26 15:05:20|20.08|20|20.06|19.98|20.08|20|20.06|19.98|63
1622041560000|2021-05-26 15:06:00|||||||||1
1622041570000|2021-05-26 15:06:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|14
1622041580000|2021-05-26 15:06:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1622041620000|2021-05-26 15:07:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|50
1622041630000|2021-05-26 15:07:10|||||||||1
1622041660000|2021-05-26 15:07:40|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|96
1622041670000|2021-05-26 15:07:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1622041680000|2021-05-26 15:08:00|20.03|19.95|20.03|19.95|20.04|19.96|20.03|19.95|4
1622041690000|2021-05-26 15:08:10|20.06|19.98|20.03|19.95|20.06|19.98|20.03|19.95|52
1622041700000|2021-05-26 15:08:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1622041720000|2021-05-26 15:08:40|||||||||1
1622041750000|2021-05-26 15:09:10|||||||||12
1622041760000|2021-05-26 15:09:20|20.03|19.95|20.04|19.96|20.06|19.98|20.03|19.95|16
1622041770000|2021-05-26 15:09:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|20
1622041780000|2021-05-26 15:09:40|||||||||12
1622041790000|2021-05-26 15:09:50|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|22
1622041800000|2021-05-26 15:10:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|7
1622041810000|2021-05-26 15:10:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|526
1622041820000|2021-05-26 15:10:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1622041830000|2021-05-26 15:10:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|3
1622041840000|2021-05-26 15:10:40|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|13
1622041850000|2021-05-26 15:10:50|20.06|19.98|20.03|19.95|20.06|19.98|20.03|19.95|19
1622041860000|2021-05-26 15:11:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|1
1622041870000|2021-05-26 15:11:10|20.04|19.96|20.03|19.95|20.06|19.98|20.03|19.95|0
1622041890000|2021-05-26 15:11:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|15
1622041910000|2021-05-26 15:11:50|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|1
1622041920000|2021-05-26 15:12:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|1
1622041940000|2021-05-26 15:12:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|3
1622041980000|2021-05-26 15:13:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|20
1622041990000|2021-05-26 15:13:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1622042000000|2021-05-26 15:13:20|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1622042020000|2021-05-26 15:13:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1622042030000|2021-05-26 15:13:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|493
1622042050000|2021-05-26 15:14:10|||||||||1
1622042060000|2021-05-26 15:14:20|||||||||3
1622042080000|2021-05-26 15:14:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|12
1622042090000|2021-05-26 15:14:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|5
1622042100000|2021-05-26 15:15:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|14
1622042140000|2021-05-26 15:15:40|||||||||228
1622042190000|2021-05-26 15:16:30|||||||||29
1622042290000|2021-05-26 15:18:10|||||||||100
1622042400000|2021-05-26 15:20:00|||||||||4
1622042410000|2021-05-26 15:20:10|||||||||25
1622042420000|2021-05-26 15:20:20|||||||||2
1622042450000|2021-05-26 15:20:50|||||||||2
1622042500000|2021-05-26 15:21:40|||||||||2
1622042530000|2021-05-26 15:22:10|||||||||6
1622042550000|2021-05-26 15:22:30|||||||||5
1622042560000|2021-05-26 15:22:40|||||||||13
1622042570000|2021-05-26 15:22:50|||||||||1
1622042580000|2021-05-26 15:23:00|||||||||1
1622042610000|2021-05-26 15:23:30|||||||||1
1622042630000|2021-05-26 15:23:50|||||||||1
1622042670000|2021-05-26 15:24:30|||||||||1
1622042690000|2021-05-26 15:24:50|||||||||51
1622042710000|2021-05-26 15:25:10|||||||||1
1622042730000|2021-05-26 15:25:30|||||||||13
1622042740000|2021-05-26 15:25:40|||||||||1
1622042760000|2021-05-26 15:26:00|||||||||6
1622042770000|2021-05-26 15:26:10|||||||||1
1622042780000|2021-05-26 15:26:20|||||||||26
1622042790000|2021-05-26 15:26:30|||||||||5
1622042800000|2021-05-26 15:26:40|||||||||1
1622042810000|2021-05-26 15:26:50|||||||||7
1622042830000|2021-05-26 15:27:10|20.01|19.93|19.98|19.9|20.01|19.93|19.98|19.9|298
1622042850000|2021-05-26 15:27:30|||||||||1
1622042860000|2021-05-26 15:27:40|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|2
1622042870000|2021-05-26 15:27:50|||||||||1
1622042890000|2021-05-26 15:28:10|||||||||12
1622042900000|2021-05-26 15:28:20|||||||||1
1622042910000|2021-05-26 15:28:30|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|12
1622042930000|2021-05-26 15:28:50|19.97|19.89|19.97|19.89|19.97|19.89|19.96|19.88|13
1622042940000|2021-05-26 15:29:00|19.96|19.88|19.96|19.88|19.97|19.89|19.96|19.88|18
1622042950000|2021-05-26 15:29:10|||||||||14
1622042960000|2021-05-26 15:29:20|||||||||19
1622042970000|2021-05-26 15:29:30|||||||||71
1622042980000|2021-05-26 15:29:40|||||||||14
1622042990000|2021-05-26 15:29:50|||||||||20
1622043000000|2021-05-26 15:30:00|||||||||34
1622043010000|2021-05-26 15:30:10|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|4
1622043020000|2021-05-26 15:30:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|180
1622043030000|2021-05-26 15:30:30|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|30
1622043040000|2021-05-26 15:30:40|||||||||7
1622043050000|2021-05-26 15:30:50|||||||||7
1622043080000|2021-05-26 15:31:20|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|8
1622043090000|2021-05-26 15:31:30|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|0
1622043100000|2021-05-26 15:31:40|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|0
1622043160000|2021-05-26 15:32:40|||||||||2
1622043170000|2021-05-26 15:32:50|||||||||8
1622043180000|2021-05-26 15:33:00|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1622043190000|2021-05-26 15:33:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|9
1622043200000|2021-05-26 15:33:20|||||||||1
1622043290000|2021-05-26 15:34:50|||||||||160
1622043300000|2021-05-26 15:35:00|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|7
1622043310000|2021-05-26 15:35:10|||||||||2
1622043340000|2021-05-26 15:35:40|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1622043410000|2021-05-26 15:36:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1622043470000|2021-05-26 15:37:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1622043500000|2021-05-26 15:38:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1622043520000|2021-05-26 15:38:40|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1622043530000|2021-05-26 15:38:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1622043560000|2021-05-26 15:39:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1622043580000|2021-05-26 15:39:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1622043610000|2021-05-26 15:40:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1622043630000|2021-05-26 15:40:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1622043640000|2021-05-26 15:40:40|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|120
1622043700000|2021-05-26 15:41:40|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1622043740000|2021-05-26 15:42:20|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1622043810000|2021-05-26 15:43:30|||||||||29
1622043880000|2021-05-26 15:44:40|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|4
1622043900000|2021-05-26 15:45:00|19.98|19.9|19.97|19.89|19.98|19.9|19.96|19.88|0
1622043910000|2021-05-26 15:45:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1622044130000|2021-05-26 15:48:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1622044190000|2021-05-26 15:49:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1622044200000|2021-05-26 15:50:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1622044230000|2021-05-26 15:50:30|||||||||55
1622044290000|2021-05-26 15:51:30|||||||||30
1622044750000|2021-05-26 15:59:10|||||||||114
1622044770000|2021-05-26 15:59:30|||||||||5
1622044780000|2021-05-26 15:59:40|||||||||6
1622044790000|2021-05-26 15:59:50|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|62
1622044860000|2021-05-26 16:01:00|19.98|19.9|19.96|19.88|20|19.92|19.96|19.88|14
1622044870000|2021-05-26 16:01:10|19.98|19.9|19.98|19.9|19.98|19.9|19.96|19.88|3
1622044910000|2021-05-26 16:01:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1622044920000|2021-05-26 16:02:00|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1622044990000|2021-05-26 16:03:10|||||||||1
1622046000000|2021-05-26 16:20:00|20|19.92|19.98|19.9|20|19.92|19.96|19.88|17
1622046010000|2021-05-26 16:20:10|20|19.92|19.98|19.9|20|19.92|19.98|19.9|9
1622046030000|2021-05-26 16:20:30|20|19.92|20|19.92|20|19.92|19.98|19.9|0
1622046040000|2021-05-26 16:20:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1622046050000|2021-05-26 16:20:50|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1622046060000|2021-05-26 16:21:00|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1622046080000|2021-05-26 16:21:20|20|19.92|19.96|19.88|20|19.92|19.96|19.88|0
1622046110000|2021-05-26 16:21:50|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1622046120000|2021-05-26 16:22:00|19.96|19.88|19.96|19.88|19.98|19.9|19.96|19.88|0
1622046710000|2021-05-26 16:31:50|||||||||10
1622046730000|2021-05-26 16:32:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|24
1622046740000|2021-05-26 16:32:20|||||||||3
1622046800000|2021-05-26 16:33:20|||||||||1
1622046890000|2021-05-26 16:34:50|||||||||11
1622047410000|2021-05-26 16:43:30|||||||||10
1622047440000|2021-05-26 16:44:00|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|0
1622047450000|2021-05-26 16:44:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1622047460000|2021-05-26 16:44:20|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|0
1622047500000|2021-05-26 16:45:00|||||||||17
1622047620000|2021-05-26 16:47:00|||||||||64
1622047640000|2021-05-26 16:47:20|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|100
1622047660000|2021-05-26 16:47:40|||||||||69
1622047720000|2021-05-26 16:48:40|||||||||5
1622048090000|2021-05-26 16:54:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|49
1622048740000|2021-05-26 17:05:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|20
1622048750000|2021-05-26 17:05:50|||||||||2
1622048780000|2021-05-26 17:06:20|||||||||30
1622048790000|2021-05-26 17:06:30|||||||||3
1622048820000|2021-05-26 17:07:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1622048840000|2021-05-26 17:07:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1622048880000|2021-05-26 17:08:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|65
1622048900000|2021-05-26 17:08:20|19.99|19.91|20.03|19.95|20.03|19.95|19.99|19.91|7
1622048920000|2021-05-26 17:08:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|2
1622048940000|2021-05-26 17:09:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1622048950000|2021-05-26 17:09:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|16
1622048960000|2021-05-26 17:09:20|19.98|19.9|19.98|19.9|19.99|19.91|19.98|19.9|0
1622048980000|2021-05-26 17:09:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|5
1622049120000|2021-05-26 17:12:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1622049130000|2021-05-26 17:12:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1622049160000|2021-05-26 17:12:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1622049200000|2021-05-26 17:13:20|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1622049210000|2021-05-26 17:13:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1622049290000|2021-05-26 17:14:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1622049310000|2021-05-26 17:15:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1622049330000|2021-05-26 17:15:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1622049340000|2021-05-26 17:15:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1622049370000|2021-05-26 17:16:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1622049400000|2021-05-26 17:16:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1622049450000|2021-05-26 17:17:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1622049460000|2021-05-26 17:17:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1622049550000|2021-05-26 17:19:10|||||||||1
1622049640000|2021-05-26 17:20:40|||||||||10
1622050950000|2021-05-26 17:42:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|6
1622050960000|2021-05-26 17:42:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1622050970000|2021-05-26 17:42:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1622050980000|2021-05-26 17:43:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1622050990000|2021-05-26 17:43:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1622051030000|2021-05-26 17:43:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1622051040000|2021-05-26 17:44:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1622051070000|2021-05-26 17:44:30|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1622051130000|2021-05-26 17:45:30|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|3
1622051180000|2021-05-26 17:46:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1622051200000|2021-05-26 17:46:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1622051210000|2021-05-26 17:46:50|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1622051220000|2021-05-26 17:47:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1622051230000|2021-05-26 17:47:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|9
1622051240000|2021-05-26 17:47:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|7
1622051250000|2021-05-26 17:47:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1622051280000|2021-05-26 17:48:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1622051290000|2021-05-26 17:48:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1622051310000|2021-05-26 17:48:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1622051320000|2021-05-26 17:48:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1622051330000|2021-05-26 17:48:50|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1622051340000|2021-05-26 17:49:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1622051350000|2021-05-26 17:49:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|11
1622051370000|2021-05-26 17:49:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1622051390000|2021-05-26 17:49:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|2
1622051410000|2021-05-26 17:50:10|20|19.92|20|19.92|20|19.92|19.98|19.9|0
1622051420000|2021-05-26 17:50:20|19.98|19.9|19.98|19.9|20|19.92|19.98|19.9|0
1622051430000|2021-05-26 17:50:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1622051440000|2021-05-26 17:50:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1622051460000|2021-05-26 17:51:00|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1622051470000|2021-05-26 17:51:10|20|19.92|20|19.92|20|19.92|19.98|19.9|0
1622051530000|2021-05-26 17:52:10|||||||||14
1622051560000|2021-05-26 17:52:40|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1622051580000|2021-05-26 17:53:00|||||||||6
1622051590000|2021-05-26 17:53:10|||||||||7
1622051690000|2021-05-26 17:54:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|12
1622051990000|2021-05-26 17:59:50|||||||||2
1622052000000|2021-05-26 18:00:00|||||||||2
1622052030000|2021-05-26 18:00:30|||||||||10
1622052440000|2021-05-26 18:07:20|20|19.92|20|19.92|20|19.92|19.96|19.88|83
1622052560000|2021-05-26 18:09:20|||||||||7
1622052580000|2021-05-26 18:09:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|12
1622052590000|2021-05-26 18:09:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1622053380000|2021-05-26 18:23:00|||||||||37
1622053520000|2021-05-26 18:25:20|||||||||1
1622053530000|2021-05-26 18:25:30|||||||||2
1622053800000|2021-05-26 18:30:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|75
1622053830000|2021-05-26 18:30:30|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|0
1622053950000|2021-05-26 18:32:30|19.95|19.87|19.95|19.87|19.95|19.87|19.94|19.86|0
1622053960000|2021-05-26 18:32:40|||||||||1
1622053970000|2021-05-26 18:32:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1622053980000|2021-05-26 18:33:00|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1622053990000|2021-05-26 18:33:10|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|0
1622054000000|2021-05-26 18:33:20|19.94|19.86|19.94|19.86|19.94|19.86|19.93|19.85|0
1622054010000|2021-05-26 18:33:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1622054220000|2021-05-26 18:37:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|11
1622054250000|2021-05-26 18:37:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|1
1622054260000|2021-05-26 18:37:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|6
1622054270000|2021-05-26 18:37:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1622054290000|2021-05-26 18:38:10|||||||||2
1622054310000|2021-05-26 18:38:30|||||||||8
1622054330000|2021-05-26 18:38:50|||||||||4
1622054340000|2021-05-26 18:39:00|19.91|19.83|19.9|19.82|19.92|19.84|19.9|19.82|6
1622054910000|2021-05-26 18:48:30|||||||||3
1622055200000|2021-05-26 18:53:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1622055220000|2021-05-26 18:53:40|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|55
1622055240000|2021-05-26 18:54:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1622055250000|2021-05-26 18:54:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1622055260000|2021-05-26 18:54:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1622055310000|2021-05-26 18:55:10|||||||||2
1622055320000|2021-05-26 18:55:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|2
1622055330000|2021-05-26 18:55:30|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1622055340000|2021-05-26 18:55:40|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|2
1622055350000|2021-05-26 18:55:50|19.9|19.82|19.9|19.82|19.92|19.84|19.9|19.82|0
1622055430000|2021-05-26 18:57:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1622055440000|2021-05-26 18:57:20|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1622055470000|2021-05-26 18:57:50|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|2
1622055480000|2021-05-26 18:58:00|19.92|19.84|19.92|19.84|19.92|19.84|19.91|19.83|0
1622055500000|2021-05-26 18:58:20|19.91|19.83|19.92|19.84|19.92|19.84|19.9|19.82|0
1622055510000|2021-05-26 18:58:30|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1622055540000|2021-05-26 18:59:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1622055600000|2021-05-26 19:00:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1622055670000|2021-05-26 19:01:10|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1622056050000|2021-05-26 19:07:30|||||||||3
1622056350000|2021-05-26 19:12:30|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|43
1622056360000|2021-05-26 19:12:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1622056680000|2021-05-26 19:18:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|181
1622056760000|2021-05-26 19:19:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|3
1622056770000|2021-05-26 19:19:30|||||||||1
1622056890000|2021-05-26 19:21:30|19.78|19.7|19.77|19.69|19.78|19.7|19.75|19.67|12
1622056900000|2021-05-26 19:21:40|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|3
1622056910000|2021-05-26 19:21:50|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|3
1622056920000|2021-05-26 19:22:00|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|2
1622056930000|2021-05-26 19:22:10|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1622056940000|2021-05-26 19:22:20|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1622056980000|2021-05-26 19:23:00|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1622056990000|2021-05-26 19:23:10|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|3
1622057000000|2021-05-26 19:23:20|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|3
1622057010000|2021-05-26 19:23:30|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|2
1622057020000|2021-05-26 19:23:40|19.83|19.75|19.82|19.74|19.83|19.75|19.8|19.72|0
1622057040000|2021-05-26 19:24:00|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|1
1622057250000|2021-05-26 19:27:30|19.81|19.73|19.81|19.73|19.83|19.75|19.81|19.73|1
1622057260000|2021-05-26 19:27:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622057280000|2021-05-26 19:28:00|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1622057310000|2021-05-26 19:28:30|19.82|19.74|19.83|19.75|19.83|19.75|19.8|19.72|0
1622057320000|2021-05-26 19:28:40|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1622057350000|2021-05-26 19:29:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622057360000|2021-05-26 19:29:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622057440000|2021-05-26 19:30:40|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1622057500000|2021-05-26 19:31:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|1
1622057510000|2021-05-26 19:31:50|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1622057520000|2021-05-26 19:32:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622057530000|2021-05-26 19:32:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622057540000|2021-05-26 19:32:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622057660000|2021-05-26 19:34:20|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|0
1622057740000|2021-05-26 19:35:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622057750000|2021-05-26 19:35:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622057960000|2021-05-26 19:39:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622057980000|2021-05-26 19:39:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622058050000|2021-05-26 19:40:50|||||||||1
1622058140000|2021-05-26 19:42:20|||||||||1
1622058160000|2021-05-26 19:42:40|||||||||1
1622058420000|2021-05-26 19:47:00|||||||||7
1622058450000|2021-05-26 19:47:30|||||||||3
1622058600000|2021-05-26 19:50:00|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1622058610000|2021-05-26 19:50:10|19.84|19.76|19.84|19.76|19.84|19.76|19.83|19.75|0
1622058620000|2021-05-26 19:50:20|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1622058630000|2021-05-26 19:50:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622058640000|2021-05-26 19:50:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622058660000|2021-05-26 19:51:00|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1622058670000|2021-05-26 19:51:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622058690000|2021-05-26 19:51:30|19.84|19.76|19.8|19.72|19.84|19.76|19.8|19.72|3
1622058780000|2021-05-26 19:53:00|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1622058850000|2021-05-26 19:54:10|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|30
1622058870000|2021-05-26 19:54:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|10
1622058880000|2021-05-26 19:54:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622058910000|2021-05-26 19:55:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|5
1622058940000|2021-05-26 19:55:40|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1622058950000|2021-05-26 19:55:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622058960000|2021-05-26 19:56:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622058970000|2021-05-26 19:56:10|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1622059020000|2021-05-26 19:57:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|2
1622059040000|2021-05-26 19:57:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|9
1622059060000|2021-05-26 19:57:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622059070000|2021-05-26 19:57:50|19.84|19.76|19.94|19.69|19.94|19.76|19.83|19.69|6
1622059080000|2021-05-26 19:58:00|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|4
1622059090000|2021-05-26 19:58:10|19.86|19.78|19.94|19.69|19.94|19.8|19.85|19.69|5
1622059120000|2021-05-26 19:58:40|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1622059140000|2021-05-26 19:59:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|2
1622059150000|2021-05-26 19:59:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622059180000|2021-05-26 19:59:40|19.81|19.73|19.78|19.7|19.85|19.77|19.75|19.67|6
1622059190000|2021-05-26 19:59:50|19.75|19.67|19.89|19.64|19.89|19.7|19.75|19.64|7
1622074500000|2021-05-27 00:15:00|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|0
1622074530000|2021-05-27 00:15:30|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|0
1622074540000|2021-05-27 00:15:40|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|0
1622074560000|2021-05-27 00:16:00|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1622074600000|2021-05-27 00:16:40|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1622074610000|2021-05-27 00:16:50|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1622074620000|2021-05-27 00:17:00|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1622074630000|2021-05-27 00:17:10|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1622074640000|2021-05-27 00:17:20|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1622074690000|2021-05-27 00:18:10|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1622074710000|2021-05-27 00:18:30|19.94|19.64|19.96|19.66|19.96|19.66|19.94|19.64|0
1622074730000|2021-05-27 00:18:50|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1622074800000|2021-05-27 00:20:00|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|0
1622074890000|2021-05-27 00:21:30|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1622075070000|2021-05-27 00:24:30|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1622075090000|2021-05-27 00:24:50|19.95|19.65|19.93|19.63|19.95|19.65|19.93|19.63|0
1622075110000|2021-05-27 00:25:10|19.95|19.65|19.93|19.63|19.95|19.65|19.93|19.63|0
1622075120000|2021-05-27 00:25:20|19.95|19.65|19.95|19.65|19.97|19.67|19.95|19.65|0
1622075190000|2021-05-27 00:26:30|19.97|19.67|19.95|19.65|19.97|19.67|19.95|19.65|0
1622075200000|2021-05-27 00:26:40|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1622075220000|2021-05-27 00:27:00|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1622075300000|2021-05-27 00:28:20|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1622075320000|2021-05-27 00:28:40|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|0
1622076060000|2021-05-27 00:41:00|20.01|19.71|20.03|19.73|20.03|19.73|20.01|19.71|0
1622076210000|2021-05-27 00:43:30|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|0
1622076220000|2021-05-27 00:43:40|20.06|19.76|20.08|19.78|20.08|19.78|20.04|19.74|0
1622076270000|2021-05-27 00:44:30|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|0
1622076280000|2021-05-27 00:44:40|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|0
1622076290000|2021-05-27 00:44:50|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|0
1622076300000|2021-05-27 00:45:00|20.06|19.76|20.08|19.78|20.08|19.78|20.06|19.76|0
1622076320000|2021-05-27 00:45:20|20.06|19.76|20.08|19.78|20.08|19.78|20.06|19.76|0
1622076330000|2021-05-27 00:45:30|20.07|19.77|20.08|19.78|20.08|19.78|20.06|19.76|0
1622076590000|2021-05-27 00:49:50|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1622076600000|2021-05-27 00:50:00|20.06|19.76|20.08|19.78|20.08|19.78|20.06|19.76|0
1622076810000|2021-05-27 00:53:30|20.07|19.77|20.03|19.73|20.07|19.77|20.03|19.73|0
1622076820000|2021-05-27 00:53:40|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|0
1622076850000|2021-05-27 00:54:10|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|0
1622077270000|2021-05-27 01:01:10|20.05|19.75|20.03|19.73|20.05|19.75|20.03|19.73|0
1622077330000|2021-05-27 01:02:10|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1622077340000|2021-05-27 01:02:20|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|0
1622077350000|2021-05-27 01:02:30|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1622077650000|2021-05-27 01:07:30|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|0
1622077690000|2021-05-27 01:08:10|20.04|19.74|20.08|19.78|20.08|19.78|20.04|19.74|0
1622078010000|2021-05-27 01:13:30|20.09|19.79|20.11|19.81|20.11|19.81|20.08|19.78|0
1622078030000|2021-05-27 01:13:50|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|0
1622078050000|2021-05-27 01:14:10|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|0
1622078140000|2021-05-27 01:15:40|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|0
1622078400000|2021-05-27 01:20:00|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|0
1622078510000|2021-05-27 01:21:50|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|0
1622078520000|2021-05-27 01:22:00|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1622078530000|2021-05-27 01:22:10|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|0
1622078540000|2021-05-27 01:22:20|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|0
1622078550000|2021-05-27 01:22:30|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1622078560000|2021-05-27 01:22:40|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|0
1622078730000|2021-05-27 01:25:30|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1622078890000|2021-05-27 01:28:10|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|0
1622078930000|2021-05-27 01:28:50|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1622078970000|2021-05-27 01:29:30|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|0
1622079030000|2021-05-27 01:30:30|20.17|19.87|20.24|19.94|20.24|19.94|20.17|19.87|0
1622079070000|2021-05-27 01:31:10|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|0
1622079370000|2021-05-27 01:36:10|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1622079430000|2021-05-27 01:37:10|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|0
1622079550000|2021-05-27 01:39:10|20.24|19.94|20.23|19.93|20.24|19.94|20.21|19.91|0
1622079570000|2021-05-27 01:39:30|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1622079980000|2021-05-27 01:46:20|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1622080240000|2021-05-27 01:50:40|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1622080250000|2021-05-27 01:50:50|20.24|19.99|20.24|19.99|20.24|19.99|20.24|19.99|0
1622081190000|2021-05-27 02:06:30|20.22|19.97|20.24|19.99|20.24|19.99|20.22|19.97|0
1622081260000|2021-05-27 02:07:40|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1622081310000|2021-05-27 02:08:30|20.12|20.04|20.22|19.97|20.22|20.04|20.12|19.97|0
1622081320000|2021-05-27 02:08:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622081400000|2021-05-27 02:10:00|20.21|19.96|20.22|19.97|20.22|19.97|20.21|19.96|0
1622081510000|2021-05-27 02:11:50|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1622081520000|2021-05-27 02:12:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622081540000|2021-05-27 02:12:20|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1622081580000|2021-05-27 02:13:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622081710000|2021-05-27 02:15:10|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1622081750000|2021-05-27 02:15:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622081810000|2021-05-27 02:16:50|20.21|19.96|20.11|20.03|20.21|20.03|20.11|19.96|0
1622081820000|2021-05-27 02:17:00|20.21|19.96|20.11|20.03|20.21|20.03|20.11|19.96|0
1622081830000|2021-05-27 02:17:10|20.21|19.96|20.11|20.03|20.21|20.03|20.11|19.96|0
1622081860000|2021-05-27 02:17:40|20.21|19.96|20.22|19.97|20.22|19.97|20.21|19.96|0
1622082010000|2021-05-27 02:20:10|20.24|19.99|20.24|19.99|20.24|19.99|20.24|19.99|0
1622082180000|2021-05-27 02:23:00|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1622082280000|2021-05-27 02:24:40|20.24|19.99|20.24|19.99|20.24|19.99|20.24|19.99|0
1622082410000|2021-05-27 02:26:50|20.22|19.97|20.24|19.99|20.24|19.99|20.22|19.97|0
1622082420000|2021-05-27 02:27:00|20.22|19.97|20.24|19.99|20.24|19.99|20.22|19.97|0
1622082460000|2021-05-27 02:27:40|20.22|19.97|20.24|19.99|20.24|19.99|20.22|19.97|0
1622082740000|2021-05-27 02:32:20|20.25|20|20.24|19.99|20.25|20|20.24|19.99|0
1622082770000|2021-05-27 02:32:50|20.25|20|20.24|19.99|20.25|20|20.24|19.99|0
1622082780000|2021-05-27 02:33:00|20.25|20|20.24|19.99|20.25|20|20.24|19.99|0
1622083140000|2021-05-27 02:39:00|20.22|19.97|20.24|19.99|20.24|19.99|20.22|19.97|0
1622083150000|2021-05-27 02:39:10|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1622083170000|2021-05-27 02:39:30|20.24|19.99|20.24|19.99|20.24|19.99|20.24|19.99|0
1622083180000|2021-05-27 02:39:40|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1622083220000|2021-05-27 02:40:20|20.21|19.96|20.22|19.97|20.22|19.97|20.21|19.96|0
1622083230000|2021-05-27 02:40:30|20.21|19.96|20.22|19.97|20.22|19.97|20.21|19.96|0
1622083250000|2021-05-27 02:40:50|20.21|19.96|20.11|20.03|20.21|20.03|20.11|19.96|0
1622083260000|2021-05-27 02:41:00|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1622083270000|2021-05-27 02:41:10|20.11|20.03|20.21|19.96|20.21|20.03|20.11|19.96|0
1622083280000|2021-05-27 02:41:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622083300000|2021-05-27 02:41:40|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1622083330000|2021-05-27 02:42:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622083390000|2021-05-27 02:43:10|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1622083450000|2021-05-27 02:44:10|20.11|20.03|20.21|19.96|20.21|20.03|20.11|19.96|0
1622083500000|2021-05-27 02:45:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622083520000|2021-05-27 02:45:20|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1622083540000|2021-05-27 02:45:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622084110000|2021-05-27 02:55:10|||||||||3
1622084120000|2021-05-27 02:55:20|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|2
1622084850000|2021-05-27 03:07:30|20.23|19.98|20.24|19.99|20.24|19.99|20.23|19.98|0
1622084900000|2021-05-27 03:08:20|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1622085110000|2021-05-27 03:11:50|20.11|20.03|20.21|19.96|20.21|20.03|20.11|19.96|0
1622086250000|2021-05-27 03:30:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1622086320000|2021-05-27 03:32:00||19.8||19.8||19.8||19.8|2
1622086430000|2021-05-27 03:33:50|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|0
1622086450000|2021-05-27 03:34:10|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|0
1622086500000|2021-05-27 03:35:00|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|0
1622086550000|2021-05-27 03:35:50|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|0
1622086650000|2021-05-27 03:37:30|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1622086710000|2021-05-27 03:38:30|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|0
1622086810000|2021-05-27 03:40:10|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1622086880000|2021-05-27 03:41:20|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|0
1622088250000|2021-05-27 04:04:10|20.06|19.76|20.09|19.79|20.09|19.79|20.06|19.76|0
1622088510000|2021-05-27 04:08:30|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|0
1622089960000|2021-05-27 04:32:40|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|0
1622089970000|2021-05-27 04:32:50|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|0
1622089980000|2021-05-27 04:33:00|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|0
1622090090000|2021-05-27 04:34:50|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|0
1622090410000|2021-05-27 04:40:10|20.14|19.84|20.11|19.81|20.14|19.84|20.11|19.81|0
1622091180000|2021-05-27 04:53:00|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|0
1622091270000|2021-05-27 04:54:30|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|0
1622091380000|2021-05-27 04:56:20|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|0
1622091410000|2021-05-27 04:56:50|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|0
1622091590000|2021-05-27 04:59:50|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|0
1622091630000|2021-05-27 05:00:30|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|0
1622092120000|2021-05-27 05:08:40|20.12|19.82|20.16|19.86|20.16|19.86|20.12|19.82|0
1622092470000|2021-05-27 05:14:30|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|0
1622092480000|2021-05-27 05:14:40|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|5
1622092570000|2021-05-27 05:16:10|20.22|19.97|20.17|19.87|20.22|19.97|20.17|19.87|0
1622092580000|2021-05-27 05:16:20|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|0
1622092590000|2021-05-27 05:16:30|20.19|19.94|20.22|19.97|20.22|19.97|20.19|19.94|0
1622092600000|2021-05-27 05:16:40|20.2|19.95|20.19|19.94|20.2|19.95|20.19|19.94|0
1622092610000|2021-05-27 05:16:50|20.17|19.87|20.19|19.89|20.19|19.89|20.17|19.87|0
1622092640000|2021-05-27 05:17:20|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1622093470000|2021-05-27 05:31:10|20.16|19.86|20.14|19.84|20.16|19.86|20.14|19.84|0
1622093530000|2021-05-27 05:32:10|20.12|19.82|20.15|19.85|20.15|19.85|20.12|19.82|0
1622093540000|2021-05-27 05:32:20|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|0
1622093580000|2021-05-27 05:33:00|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|0
1622093590000|2021-05-27 05:33:10|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|0
1622093620000|2021-05-27 05:33:40|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|0
1622093630000|2021-05-27 05:33:50|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|0
1622093640000|2021-05-27 05:34:00|20.14|19.84|20.15|19.85|20.15|19.85|20.12|19.82|0
1622093650000|2021-05-27 05:34:10|20.12|19.82|20.15|19.85|20.15|19.85|20.12|19.82|0
1622093730000|2021-05-27 05:35:30|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1622094070000|2021-05-27 05:41:10|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|0
1622094080000|2021-05-27 05:41:20|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|0
1622094230000|2021-05-27 05:43:50|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|0
1622094310000|2021-05-27 05:45:10|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|0
1622094740000|2021-05-27 05:52:20|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|0
1622094760000|2021-05-27 05:52:40|20.09|19.79|20.11|19.81|20.11|19.81|20.09|19.79|0
1622094770000|2021-05-27 05:52:50|20.09|19.79|20.11|19.81|20.11|19.81|20.09|19.79|0
1622094800000|2021-05-27 05:53:20|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|0
1622094820000|2021-05-27 05:53:40|20.11|19.81|20.07|19.77|20.11|19.81|20.07|19.77|0
1622094830000|2021-05-27 05:53:50|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|0
1622094880000|2021-05-27 05:54:40|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1622094940000|2021-05-27 05:55:40|20|19.75|20|19.75|20|19.75|20|19.75|0
1622094950000|2021-05-27 05:55:50|19.9|19.82|20.02|19.77|20.02|19.82|19.9|19.77|0
1622094960000|2021-05-27 05:56:00|20.07|19.76|20.06|19.76|20.07|19.76|20.06|19.76|0
1622095190000|2021-05-27 05:59:50|20.02|19.77|20|19.75|20.02|19.77|20|19.75|0
1622095210000|2021-05-27 06:00:10|19.9|19.82|20.02|19.77|20.02|19.82|19.9|19.77|0
1622095220000|2021-05-27 06:00:20|20|19.75|20|19.75|20|19.75|20|19.75|0
1622095240000|2021-05-27 06:00:40|19.9|19.82|20.02|19.77|20.02|19.82|19.9|19.73|0
1622095320000|2021-05-27 06:02:00|20|19.75|20|19.75|20|19.75|20|19.75|0
1622095330000|2021-05-27 06:02:10|20.02|19.77|20|19.75|20.02|19.77|20|19.75|0
1622095420000|2021-05-27 06:03:40|20.02|19.77|20.03|19.78|20.03|19.78|20.02|19.77|0
1622095450000|2021-05-27 06:04:10|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|1
1622095610000|2021-05-27 06:06:50|20|19.75|20|19.75|20|19.75|20|19.75|0
1622095630000|2021-05-27 06:07:10|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1622095710000|2021-05-27 06:08:30|20|19.75|20|19.75|20|19.75|20|19.75|0
1622095730000|2021-05-27 06:08:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1622095740000|2021-05-27 06:09:00|20|19.75|20|19.75|20|19.75|20|19.75|4
1622096800000|2021-05-27 06:26:40|20.01|19.76|19.95|19.87|20.01|19.88|19.93|19.76|1
1622096810000|2021-05-27 06:26:50|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|1
1622074500000|2021-05-27 00:15:00|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|0
1622074530000|2021-05-27 00:15:30|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|0
1622074540000|2021-05-27 00:15:40|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|0
1622074560000|2021-05-27 00:16:00|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1622074600000|2021-05-27 00:16:40|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1622074610000|2021-05-27 00:16:50|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1622074620000|2021-05-27 00:17:00|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1622074630000|2021-05-27 00:17:10|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1622074640000|2021-05-27 00:17:20|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1622074690000|2021-05-27 00:18:10|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1622074710000|2021-05-27 00:18:30|19.94|19.64|19.96|19.66|19.96|19.66|19.94|19.64|0
1622074730000|2021-05-27 00:18:50|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1622074800000|2021-05-27 00:20:00|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|0
1622074890000|2021-05-27 00:21:30|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1622075070000|2021-05-27 00:24:30|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1622075090000|2021-05-27 00:24:50|19.95|19.65|19.93|19.63|19.95|19.65|19.93|19.63|0
1622075110000|2021-05-27 00:25:10|19.95|19.65|19.93|19.63|19.95|19.65|19.93|19.63|0
1622075120000|2021-05-27 00:25:20|19.95|19.65|19.95|19.65|19.97|19.67|19.95|19.65|0
1622075190000|2021-05-27 00:26:30|19.97|19.67|19.95|19.65|19.97|19.67|19.95|19.65|0
1622075200000|2021-05-27 00:26:40|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1622075220000|2021-05-27 00:27:00|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1622075300000|2021-05-27 00:28:20|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1622075320000|2021-05-27 00:28:40|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|0
1622076060000|2021-05-27 00:41:00|20.01|19.71|20.03|19.73|20.03|19.73|20.01|19.71|0
1622076210000|2021-05-27 00:43:30|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|0
1622076220000|2021-05-27 00:43:40|20.06|19.76|20.08|19.78|20.08|19.78|20.04|19.74|0
1622076270000|2021-05-27 00:44:30|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|0
1622076280000|2021-05-27 00:44:40|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|0
1622076290000|2021-05-27 00:44:50|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|0
1622076300000|2021-05-27 00:45:00|20.06|19.76|20.08|19.78|20.08|19.78|20.06|19.76|0
1622076320000|2021-05-27 00:45:20|20.06|19.76|20.08|19.78|20.08|19.78|20.06|19.76|0
1622076330000|2021-05-27 00:45:30|20.07|19.77|20.08|19.78|20.08|19.78|20.06|19.76|0
1622076590000|2021-05-27 00:49:50|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1622076600000|2021-05-27 00:50:00|20.06|19.76|20.08|19.78|20.08|19.78|20.06|19.76|0
1622076810000|2021-05-27 00:53:30|20.07|19.77|20.03|19.73|20.07|19.77|20.03|19.73|0
1622076820000|2021-05-27 00:53:40|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|0
1622076850000|2021-05-27 00:54:10|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|0
1622077270000|2021-05-27 01:01:10|20.05|19.75|20.03|19.73|20.05|19.75|20.03|19.73|0
1622077330000|2021-05-27 01:02:10|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1622077340000|2021-05-27 01:02:20|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|0
1622077350000|2021-05-27 01:02:30|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1622077650000|2021-05-27 01:07:30|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|0
1622077690000|2021-05-27 01:08:10|20.04|19.74|20.08|19.78|20.08|19.78|20.04|19.74|0
1622078010000|2021-05-27 01:13:30|20.09|19.79|20.11|19.81|20.11|19.81|20.08|19.78|0
1622078030000|2021-05-27 01:13:50|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|0
1622078050000|2021-05-27 01:14:10|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|0
1622078140000|2021-05-27 01:15:40|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|0
1622078400000|2021-05-27 01:20:00|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|0
1622078510000|2021-05-27 01:21:50|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|0
1622078520000|2021-05-27 01:22:00|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1622078530000|2021-05-27 01:22:10|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|0
1622078540000|2021-05-27 01:22:20|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|0
1622078550000|2021-05-27 01:22:30|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1622078560000|2021-05-27 01:22:40|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|0
1622078730000|2021-05-27 01:25:30|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1622078890000|2021-05-27 01:28:10|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|0
1622078930000|2021-05-27 01:28:50|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1622078970000|2021-05-27 01:29:30|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|0
1622079030000|2021-05-27 01:30:30|20.17|19.87|20.24|19.94|20.24|19.94|20.17|19.87|0
1622079070000|2021-05-27 01:31:10|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|0
1622079370000|2021-05-27 01:36:10|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1622079430000|2021-05-27 01:37:10|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|0
1622079550000|2021-05-27 01:39:10|20.24|19.94|20.23|19.93|20.24|19.94|20.21|19.91|0
1622079570000|2021-05-27 01:39:30|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1622079980000|2021-05-27 01:46:20|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1622080240000|2021-05-27 01:50:40|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1622080250000|2021-05-27 01:50:50|20.24|19.99|20.24|19.99|20.24|19.99|20.24|19.99|0
1622081190000|2021-05-27 02:06:30|20.22|19.97|20.24|19.99|20.24|19.99|20.22|19.97|0
1622081260000|2021-05-27 02:07:40|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1622081310000|2021-05-27 02:08:30|20.12|20.04|20.22|19.97|20.22|20.04|20.12|19.97|0
1622081320000|2021-05-27 02:08:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622081400000|2021-05-27 02:10:00|20.21|19.96|20.22|19.97|20.22|19.97|20.21|19.96|0
1622081510000|2021-05-27 02:11:50|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1622081520000|2021-05-27 02:12:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622081540000|2021-05-27 02:12:20|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1622081580000|2021-05-27 02:13:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622081710000|2021-05-27 02:15:10|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1622081750000|2021-05-27 02:15:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622081810000|2021-05-27 02:16:50|20.21|19.96|20.11|20.03|20.21|20.03|20.11|19.96|0
1622081820000|2021-05-27 02:17:00|20.21|19.96|20.11|20.03|20.21|20.03|20.11|19.96|0
1622081830000|2021-05-27 02:17:10|20.21|19.96|20.11|20.03|20.21|20.03|20.11|19.96|0
1622081860000|2021-05-27 02:17:40|20.21|19.96|20.22|19.97|20.22|19.97|20.21|19.96|0
1622082010000|2021-05-27 02:20:10|20.24|19.99|20.24|19.99|20.24|19.99|20.24|19.99|0
1622082180000|2021-05-27 02:23:00|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1622082280000|2021-05-27 02:24:40|20.24|19.99|20.24|19.99|20.24|19.99|20.24|19.99|0
1622082410000|2021-05-27 02:26:50|20.22|19.97|20.24|19.99|20.24|19.99|20.22|19.97|0
1622082420000|2021-05-27 02:27:00|20.22|19.97|20.24|19.99|20.24|19.99|20.22|19.97|0
1622082460000|2021-05-27 02:27:40|20.22|19.97|20.24|19.99|20.24|19.99|20.22|19.97|0
1622082740000|2021-05-27 02:32:20|20.25|20|20.24|19.99|20.25|20|20.24|19.99|0
1622082770000|2021-05-27 02:32:50|20.25|20|20.24|19.99|20.25|20|20.24|19.99|0
1622082780000|2021-05-27 02:33:00|20.25|20|20.24|19.99|20.25|20|20.24|19.99|0
1622083140000|2021-05-27 02:39:00|20.22|19.97|20.24|19.99|20.24|19.99|20.22|19.97|0
1622083150000|2021-05-27 02:39:10|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1622083170000|2021-05-27 02:39:30|20.24|19.99|20.24|19.99|20.24|19.99|20.24|19.99|0
1622083180000|2021-05-27 02:39:40|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1622083220000|2021-05-27 02:40:20|20.21|19.96|20.22|19.97|20.22|19.97|20.21|19.96|0
1622083230000|2021-05-27 02:40:30|20.21|19.96|20.22|19.97|20.22|19.97|20.21|19.96|0
1622083250000|2021-05-27 02:40:50|20.21|19.96|20.11|20.03|20.21|20.03|20.11|19.96|0
1622083260000|2021-05-27 02:41:00|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1622083270000|2021-05-27 02:41:10|20.11|20.03|20.21|19.96|20.21|20.03|20.11|19.96|0
1622083280000|2021-05-27 02:41:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622083300000|2021-05-27 02:41:40|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1622083330000|2021-05-27 02:42:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622083390000|2021-05-27 02:43:10|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1622083450000|2021-05-27 02:44:10|20.11|20.03|20.21|19.96|20.21|20.03|20.11|19.96|0
1622083500000|2021-05-27 02:45:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622083520000|2021-05-27 02:45:20|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1622083540000|2021-05-27 02:45:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622084110000|2021-05-27 02:55:10|||||||||3
1622084120000|2021-05-27 02:55:20|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|2
1622084850000|2021-05-27 03:07:30|20.23|19.98|20.24|19.99|20.24|19.99|20.23|19.98|0
1622084900000|2021-05-27 03:08:20|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1622085110000|2021-05-27 03:11:50|20.11|20.03|20.21|19.96|20.21|20.03|20.11|19.96|0
1622086250000|2021-05-27 03:30:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1622086320000|2021-05-27 03:32:00||19.8||19.8||19.8||19.8|2
1622086430000|2021-05-27 03:33:50|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|0
1622086450000|2021-05-27 03:34:10|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|0
1622086500000|2021-05-27 03:35:00|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|0
1622086550000|2021-05-27 03:35:50|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|0
1622086650000|2021-05-27 03:37:30|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1622086710000|2021-05-27 03:38:30|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|0
1622086810000|2021-05-27 03:40:10|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1622086880000|2021-05-27 03:41:20|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|0
1622088250000|2021-05-27 04:04:10|20.06|19.76|20.09|19.79|20.09|19.79|20.06|19.76|0
1622088510000|2021-05-27 04:08:30|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|0
1622089960000|2021-05-27 04:32:40|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|0
1622089970000|2021-05-27 04:32:50|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|0
1622089980000|2021-05-27 04:33:00|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|0
1622090090000|2021-05-27 04:34:50|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|0
1622090410000|2021-05-27 04:40:10|20.14|19.84|20.11|19.81|20.14|19.84|20.11|19.81|0
1622091180000|2021-05-27 04:53:00|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|0
1622091270000|2021-05-27 04:54:30|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|0
1622091380000|2021-05-27 04:56:20|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|0
1622091410000|2021-05-27 04:56:50|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|0
1622091590000|2021-05-27 04:59:50|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|0
1622091630000|2021-05-27 05:00:30|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|0
1622092120000|2021-05-27 05:08:40|20.12|19.82|20.16|19.86|20.16|19.86|20.12|19.82|0
1622092470000|2021-05-27 05:14:30|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|0
1622092480000|2021-05-27 05:14:40|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|5
1622092570000|2021-05-27 05:16:10|20.22|19.97|20.17|19.87|20.22|19.97|20.17|19.87|0
1622092580000|2021-05-27 05:16:20|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|0
1622092590000|2021-05-27 05:16:30|20.19|19.94|20.22|19.97|20.22|19.97|20.19|19.94|0
1622092600000|2021-05-27 05:16:40|20.2|19.95|20.19|19.94|20.2|19.95|20.19|19.94|0
1622092610000|2021-05-27 05:16:50|20.17|19.87|20.19|19.89|20.19|19.89|20.17|19.87|0
1622092640000|2021-05-27 05:17:20|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1622093470000|2021-05-27 05:31:10|20.16|19.86|20.14|19.84|20.16|19.86|20.14|19.84|0
1622093530000|2021-05-27 05:32:10|20.12|19.82|20.15|19.85|20.15|19.85|20.12|19.82|0
1622093540000|2021-05-27 05:32:20|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|0
1622093580000|2021-05-27 05:33:00|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|0
1622093590000|2021-05-27 05:33:10|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|0
1622093620000|2021-05-27 05:33:40|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|0
1622093630000|2021-05-27 05:33:50|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|0
1622093640000|2021-05-27 05:34:00|20.14|19.84|20.15|19.85|20.15|19.85|20.12|19.82|0
1622093650000|2021-05-27 05:34:10|20.12|19.82|20.15|19.85|20.15|19.85|20.12|19.82|0
1622093730000|2021-05-27 05:35:30|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1622094070000|2021-05-27 05:41:10|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|0
1622094080000|2021-05-27 05:41:20|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|0
1622094230000|2021-05-27 05:43:50|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|0
1622094310000|2021-05-27 05:45:10|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|0
1622094740000|2021-05-27 05:52:20|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|0
1622094760000|2021-05-27 05:52:40|20.09|19.79|20.11|19.81|20.11|19.81|20.09|19.79|0
1622094770000|2021-05-27 05:52:50|20.09|19.79|20.11|19.81|20.11|19.81|20.09|19.79|0
1622094800000|2021-05-27 05:53:20|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|0
1622094820000|2021-05-27 05:53:40|20.11|19.81|20.07|19.77|20.11|19.81|20.07|19.77|0
1622094830000|2021-05-27 05:53:50|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|0
1622094880000|2021-05-27 05:54:40|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1622094940000|2021-05-27 05:55:40|20|19.75|20|19.75|20|19.75|20|19.75|0
1622094950000|2021-05-27 05:55:50|19.9|19.82|20.02|19.77|20.02|19.82|19.9|19.77|0
1622094960000|2021-05-27 05:56:00|20.07|19.76|20.06|19.76|20.07|19.76|20.06|19.76|0
1622095190000|2021-05-27 05:59:50|20.02|19.77|20|19.75|20.02|19.77|20|19.75|0
1622095210000|2021-05-27 06:00:10|19.9|19.82|20.02|19.77|20.02|19.82|19.9|19.77|0
1622095220000|2021-05-27 06:00:20|20|19.75|20|19.75|20|19.75|20|19.75|0
1622095240000|2021-05-27 06:00:40|19.9|19.82|20.02|19.77|20.02|19.82|19.9|19.73|0
1622095320000|2021-05-27 06:02:00|20|19.75|20|19.75|20|19.75|20|19.75|0
1622095330000|2021-05-27 06:02:10|20.02|19.77|20|19.75|20.02|19.77|20|19.75|0
1622095420000|2021-05-27 06:03:40|20.02|19.77|20.03|19.78|20.03|19.78|20.02|19.77|0
1622095450000|2021-05-27 06:04:10|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|1
1622095610000|2021-05-27 06:06:50|20|19.75|20|19.75|20|19.75|20|19.75|0
1622095630000|2021-05-27 06:07:10|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1622095710000|2021-05-27 06:08:30|20|19.75|20|19.75|20|19.75|20|19.75|0
1622095730000|2021-05-27 06:08:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1622095740000|2021-05-27 06:09:00|20|19.75|20|19.75|20|19.75|20|19.75|4
1622096800000|2021-05-27 06:26:40|20.01|19.76|19.95|19.87|20.01|19.88|19.93|19.76|1
1622096810000|2021-05-27 06:26:50|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|1
1622097190000|2021-05-27 06:33:10|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|1
1622097200000|2021-05-27 06:33:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1622097210000|2021-05-27 06:33:30|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1622097220000|2021-05-27 06:33:40|19.91|19.83|19.9|19.82|19.92|19.84|19.9|19.82|1
1622097230000|2021-05-27 06:33:50|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1622097240000|2021-05-27 06:34:00|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1622097250000|2021-05-27 06:34:10|19.97|19.72|19.9|19.82|19.97|19.83|19.9|19.72|16
1622097260000|2021-05-27 06:34:20|19.91|19.83|19.92|19.84|19.92|19.84|19.9|19.82|1
1622097320000|2021-05-27 06:35:20|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1622097350000|2021-05-27 06:35:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1622097440000|2021-05-27 06:37:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1622097450000|2021-05-27 06:37:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1622097490000|2021-05-27 06:38:10|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1622097610000|2021-05-27 06:40:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1622097760000|2021-05-27 06:42:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1622097810000|2021-05-27 06:43:30|19.97|19.89|20.03|19.95|20.03|19.95|19.97|19.89|1
1622097820000|2021-05-27 06:43:40|20.05|19.97|20.07|19.99|20.09|20.01|20.05|19.97|1
1622097850000|2021-05-27 06:44:10|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1622097860000|2021-05-27 06:44:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1622097870000|2021-05-27 06:44:30|||||||||1
1622097880000|2021-05-27 06:44:40|20.07|19.99|20.07|19.99|20.07|19.99|20.06|19.98|0
1622097890000|2021-05-27 06:44:50|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1622097930000|2021-05-27 06:45:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1622097950000|2021-05-27 06:45:50|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1622097970000|2021-05-27 06:46:10|20.07|19.99|20.07|19.99|20.07|19.99|20.06|19.98|0
1622098030000|2021-05-27 06:47:10|20.08|20|20.08|20|20.08|20|20.08|20|0
1622098060000|2021-05-27 06:47:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1622098080000|2021-05-27 06:48:00|20.09|20.01|20.12|20.04|20.12|20.04|20.09|20.01|0
1622098090000|2021-05-27 06:48:10|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|7
1622098100000|2021-05-27 06:48:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|2
1622098110000|2021-05-27 06:48:30|20.18|20.1|20.18|20.1|20.21|20.13|20.18|20.1|0
1622098120000|2021-05-27 06:48:40|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|0
1622098160000|2021-05-27 06:49:20|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|28
1622098200000|2021-05-27 06:50:00|20.09|20.01|20.08|20|20.09|20.01|20.07|19.99|2
1622098210000|2021-05-27 06:50:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1622098270000|2021-05-27 06:51:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1622098300000|2021-05-27 06:51:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1622098320000|2021-05-27 06:52:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1622098380000|2021-05-27 06:53:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622098610000|2021-05-27 06:56:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|22
1622098620000|2021-05-27 06:57:00|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1622098650000|2021-05-27 06:57:30|||||||||1
1622098660000|2021-05-27 06:57:40|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1622098690000|2021-05-27 06:58:10|20.08|20|20.08|20|20.09|20.01|20.07|19.99|0
1622098700000|2021-05-27 06:58:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1622098730000|2021-05-27 06:58:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1622098770000|2021-05-27 06:59:30|20.02|19.94|20.02|19.94|20.04|19.96|20.02|19.94|17
1622098780000|2021-05-27 06:59:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1622098800000|2021-05-27 07:00:00|20.06|19.98|20.09|20.01|20.11|20.03|20.04|19.96|8
1622098810000|2021-05-27 07:00:10|20.11|20.03|20.11|20.03|20.11|20.03|20.07|19.99|28
1622098820000|2021-05-27 07:00:20|20.12|20.04|20.13|20.05|20.15|20.07|20.12|20.04|104
1622098830000|2021-05-27 07:00:30|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|0
1622098840000|2021-05-27 07:00:40|20.1|20.02|20.08|20|20.11|20.03|20.08|20|15
1622098850000|2021-05-27 07:00:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622098860000|2021-05-27 07:01:00|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|30
1622098880000|2021-05-27 07:01:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1622098890000|2021-05-27 07:01:30|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1622098900000|2021-05-27 07:01:40|20.11|20.03|20.11|20.03|20.11|20.03|20.08|20|6
1622098920000|2021-05-27 07:02:00|20.08|20|20.08|20|20.08|20|20.08|20|0
1622098930000|2021-05-27 07:02:10|20.07|19.99|20.04|19.96|20.07|19.99|20.03|19.95|0
1622098940000|2021-05-27 07:02:20|20.03|19.95|20.02|19.94|20.04|19.96|20.02|19.94|0
1622098990000|2021-05-27 07:03:10|20.04|19.96|19.98|19.9|20.04|19.96|19.98|19.9|78
1622099000000|2021-05-27 07:03:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|27
1622099020000|2021-05-27 07:03:40|20|19.92|19.98|19.9|20|19.92|19.97|19.89|68
1622099030000|2021-05-27 07:03:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1622099040000|2021-05-27 07:04:00|19.99|19.91|19.97|19.89|20|19.92|19.97|19.89|0
1622099050000|2021-05-27 07:04:10|19.99|19.91|20|19.92|20.01|19.93|19.99|19.91|46
1622099060000|2021-05-27 07:04:20|||||||||15
1622099070000|2021-05-27 07:04:30|19.97|19.89|20|19.92|20|19.92|19.97|19.89|43
1622099080000|2021-05-27 07:04:40|||||||||3
1622099090000|2021-05-27 07:04:50|19.98|19.9|20|19.92|20|19.92|19.98|19.9|17
1622099100000|2021-05-27 07:05:00|19.98|19.9|19.96|19.88|19.99|19.91|19.96|19.88|75
1622099110000|2021-05-27 07:05:10|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|15
1622099120000|2021-05-27 07:05:20|19.95|19.87|19.96|19.88|19.97|19.89|19.95|19.87|0
1622099130000|2021-05-27 07:05:30|19.95|19.87|19.96|19.88|19.96|19.88|19.93|19.85|2
1622099140000|2021-05-27 07:05:40|19.95|19.87|19.93|19.85|19.96|19.88|19.93|19.85|0
1622099150000|2021-05-27 07:05:50|19.96|19.88|19.95|19.87|19.96|19.88|19.93|19.85|0
1622099160000|2021-05-27 07:06:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1622099190000|2021-05-27 07:06:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1622099200000|2021-05-27 07:06:40|19.98|19.9|19.98|19.9|20|19.92|19.98|19.9|18
1622099210000|2021-05-27 07:06:50|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1622099240000|2021-05-27 07:07:20|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|9
1622099250000|2021-05-27 07:07:30|19.95|19.87|19.96|19.88|19.96|19.88|19.94|19.86|0
1622099260000|2021-05-27 07:07:40|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1622099280000|2021-05-27 07:08:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1622099290000|2021-05-27 07:08:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1622099350000|2021-05-27 07:09:10|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1622099370000|2021-05-27 07:09:30|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1622099390000|2021-05-27 07:09:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1622099400000|2021-05-27 07:10:00|19.96|19.88|19.92|19.84|19.96|19.88|19.92|19.84|9
1622099420000|2021-05-27 07:10:20|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|16
1622099430000|2021-05-27 07:10:30|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|20
1622099440000|2021-05-27 07:10:40|19.94|19.86|19.92|19.84|19.96|19.88|19.92|19.84|27
1622099480000|2021-05-27 07:11:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|9
1622099490000|2021-05-27 07:11:30|19.92|19.84|19.92|19.84|19.94|19.86|19.92|19.84|1
1622099500000|2021-05-27 07:11:40|19.96|19.88|19.92|19.84|19.96|19.88|19.92|19.84|27
1622099510000|2021-05-27 07:11:50|19.94|19.86|19.94|19.86|19.96|19.88|19.94|19.86|3
1622099520000|2021-05-27 07:12:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1622099530000|2021-05-27 07:12:10|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|28
1622099560000|2021-05-27 07:12:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|82
1622099570000|2021-05-27 07:12:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1622099590000|2021-05-27 07:13:10|19.94|19.86|19.94|19.86|19.94|19.86|19.92|19.84|80
1622099600000|2021-05-27 07:13:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|6
1622099680000|2021-05-27 07:14:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|10
1622099690000|2021-05-27 07:14:50|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|24
1622099720000|2021-05-27 07:15:20|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|9
1622099730000|2021-05-27 07:15:30|||||||||3
1622099740000|2021-05-27 07:15:40|||||||||1
1622099790000|2021-05-27 07:16:30|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|73
1622099800000|2021-05-27 07:16:40|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|1
1622099810000|2021-05-27 07:16:50|19.97|19.89|19.97|19.89|19.99|19.91|19.97|19.89|0
1622099830000|2021-05-27 07:17:10|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1622099860000|2021-05-27 07:17:40|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1622099900000|2021-05-27 07:18:20|20|19.92|20|19.92|20.02|19.94|20|19.92|15
1622099910000|2021-05-27 07:18:30|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|0
1622099950000|2021-05-27 07:19:10|20|19.92|19.98|19.9|20.02|19.94|19.98|19.9|0
1622099960000|2021-05-27 07:19:20|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1622099970000|2021-05-27 07:19:30|20|19.92|19.98|19.9|20|19.92|19.98|19.9|31
1622099980000|2021-05-27 07:19:40|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1622099990000|2021-05-27 07:19:50|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1622100000000|2021-05-27 07:20:00|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1622100010000|2021-05-27 07:20:10|20|19.92|19.98|19.9|20.02|19.94|19.98|19.9|20
1622100030000|2021-05-27 07:20:30|19.97|19.89|19.95|19.87|19.97|19.89|19.93|19.85|15
1622100040000|2021-05-27 07:20:40|19.93|19.85|19.93|19.85|19.95|19.87|19.93|19.85|0
1622100050000|2021-05-27 07:20:50|19.92|19.84|19.93|19.85|19.93|19.85|19.91|19.83|19
1622100060000|2021-05-27 07:21:00|19.92|19.84|19.93|19.85|19.93|19.85|19.91|19.83|0
1622100070000|2021-05-27 07:21:10|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1622100080000|2021-05-27 07:21:20|19.92|19.84|19.93|19.85|19.93|19.85|19.91|19.83|0
1622100090000|2021-05-27 07:21:30|19.92|19.84|19.91|19.83|19.93|19.85|19.91|19.83|0
1622100100000|2021-05-27 07:21:40|19.92|19.84|19.88|19.8|19.92|19.84|19.88|19.8|7
1622100120000|2021-05-27 07:22:00|19.89|19.81|19.89|19.81|19.89|19.81|19.88|19.8|0
1622100130000|2021-05-27 07:22:10|19.91|19.83|19.92|19.84|19.93|19.85|19.91|19.83|4
1622100150000|2021-05-27 07:22:30|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1622100160000|2021-05-27 07:22:40|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1622100170000|2021-05-27 07:22:50|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1622100180000|2021-05-27 07:23:00|19.89|19.81|19.89|19.81|19.89|19.81|19.88|19.8|0
1622100190000|2021-05-27 07:23:10|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|0
1622100200000|2021-05-27 07:23:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1622100210000|2021-05-27 07:23:30|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|72
1622100220000|2021-05-27 07:23:40|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|2
1622100230000|2021-05-27 07:23:50|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1622100240000|2021-05-27 07:24:00|19.89|19.81|19.89|19.81|19.89|19.81|19.88|19.8|0
1622100250000|2021-05-27 07:24:10|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|45
1622100300000|2021-05-27 07:25:00|||||||||5
1622100350000|2021-05-27 07:25:50|||||||||9
1622100410000|2021-05-27 07:26:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|21
1622100420000|2021-05-27 07:27:00|19.9|19.82|19.93|19.85|19.93|19.85|19.89|19.81|0
1622100460000|2021-05-27 07:27:40|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1622100560000|2021-05-27 07:29:20|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|14
1622100570000|2021-05-27 07:29:30|19.89|19.81|19.89|19.81|19.89|19.81|19.88|19.8|0
1622100600000|2021-05-27 07:30:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1622100610000|2021-05-27 07:30:10|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1622100630000|2021-05-27 07:30:30|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1622100640000|2021-05-27 07:30:40|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1622100650000|2021-05-27 07:30:50|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|20
1622100660000|2021-05-27 07:31:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|2
1622100680000|2021-05-27 07:31:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1622100700000|2021-05-27 07:31:40|||||||||20
1622100710000|2021-05-27 07:31:50|||||||||20
1622100720000|2021-05-27 07:32:00|||||||||40
1622100760000|2021-05-27 07:32:40|19.89|19.81|19.93|19.85|19.93|19.85|19.89|19.81|4
1622100850000|2021-05-27 07:34:10|||||||||1
1622100860000|2021-05-27 07:34:20|19.97|19.89|19.95|19.87|19.97|19.89|19.93|19.85|50
1622100870000|2021-05-27 07:34:30|19.93|19.85|19.93|19.85|19.95|19.87|19.93|19.85|17
1622100880000|2021-05-27 07:34:40|||||||||1
1622100890000|2021-05-27 07:34:50|||||||||2
1622100910000|2021-05-27 07:35:10|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|3
1622100930000|2021-05-27 07:35:30|||||||||4
1622100950000|2021-05-27 07:35:50|||||||||2
1622100970000|2021-05-27 07:36:10|||||||||1
1622100980000|2021-05-27 07:36:20|||||||||2
1622100990000|2021-05-27 07:36:30|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|7
1622101010000|2021-05-27 07:36:50|||||||||1
1622101020000|2021-05-27 07:37:00|||||||||1
1622101030000|2021-05-27 07:37:10|||||||||2
1622101050000|2021-05-27 07:37:30|||||||||2
1622101060000|2021-05-27 07:37:40|||||||||1
1622101070000|2021-05-27 07:37:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|13
1622101080000|2021-05-27 07:38:00|19.97|19.89|19.97|19.89|19.98|19.9|19.97|19.89|2
1622101090000|2021-05-27 07:38:10|19.96|19.88|19.96|19.88|19.97|19.89|19.96|19.88|2
1622101110000|2021-05-27 07:38:30|19.94|19.86|19.96|19.88|19.96|19.88|19.93|19.85|1
1622101120000|2021-05-27 07:38:40|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|6
1622101130000|2021-05-27 07:38:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1622101140000|2021-05-27 07:39:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|1
1622101150000|2021-05-27 07:39:10|19.98|19.9|19.98|19.9|19.98|19.9|19.97|19.89|1
1622101160000|2021-05-27 07:39:20|20.02|19.94|20.02|19.94|20.02|19.94|20|19.92|33
1622101170000|2021-05-27 07:39:30|20|19.92|20.02|19.94|20.02|19.94|20|19.92|3
1622101180000|2021-05-27 07:39:40|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1622101190000|2021-05-27 07:39:50|20|19.92|20.02|19.94|20.02|19.94|20|19.92|1
1622101200000|2021-05-27 07:40:00|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1622101210000|2021-05-27 07:40:10|||||||||11
1622101220000|2021-05-27 07:40:20|||||||||2
1622101230000|2021-05-27 07:40:30|||||||||2
1622101240000|2021-05-27 07:40:40|||||||||2
1622101260000|2021-05-27 07:41:00|||||||||2
1622101270000|2021-05-27 07:41:10|||||||||1
1622101280000|2021-05-27 07:41:20|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1622101290000|2021-05-27 07:41:30|||||||||2
1622101310000|2021-05-27 07:41:50|||||||||1
1622101320000|2021-05-27 07:42:00|||||||||1
1622101340000|2021-05-27 07:42:20|||||||||1
1622101350000|2021-05-27 07:42:30|||||||||1
1622101370000|2021-05-27 07:42:50|||||||||1
1622101390000|2021-05-27 07:43:10|||||||||2
1622101400000|2021-05-27 07:43:20|||||||||2
1622101410000|2021-05-27 07:43:30|20|19.92|20|19.92|20.02|19.94|20|19.92|0
1622101420000|2021-05-27 07:43:40|20.02|19.94|20|19.92|20.02|19.94|20|19.92|2
1622101440000|2021-05-27 07:44:00|20.02|19.94|20|19.92|20.02|19.94|20|19.92|1
1622101450000|2021-05-27 07:44:10|19.98|19.9|19.98|19.9|20|19.92|19.98|19.9|3
1622101470000|2021-05-27 07:44:30|||||||||2
1622101490000|2021-05-27 07:44:50|||||||||2
1622101500000|2021-05-27 07:45:00|||||||||2
1622101520000|2021-05-27 07:45:20|||||||||1
1622101610000|2021-05-27 07:46:50|19.95|19.87|19.95|19.87|19.96|19.88|19.93|19.85|5
1622101630000|2021-05-27 07:47:10|19.97|19.89|19.97|19.89|19.98|19.9|19.95|19.87|0
1622101640000|2021-05-27 07:47:20|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1622101650000|2021-05-27 07:47:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1622101700000|2021-05-27 07:48:20|19.95|19.87|19.95|19.87|19.96|19.88|19.95|19.87|86
1622101710000|2021-05-27 07:48:30|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1622101720000|2021-05-27 07:48:40|19.97|19.89|19.93|19.85|19.97|19.89|19.93|19.85|0
1622101730000|2021-05-27 07:48:50|19.95|19.87|19.95|19.87|19.97|19.89|19.95|19.87|0
1622101740000|2021-05-27 07:49:00|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1622101750000|2021-05-27 07:49:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|8
1622101760000|2021-05-27 07:49:20|19.95|19.87|19.95|19.87|19.95|19.87|19.93|19.85|0
1622101770000|2021-05-27 07:49:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1622101780000|2021-05-27 07:49:40|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1622101790000|2021-05-27 07:49:50|||||||||5
1622101920000|2021-05-27 07:52:00|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|25
1622101930000|2021-05-27 07:52:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1622101940000|2021-05-27 07:52:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1622101970000|2021-05-27 07:52:50|||||||||4
1622101980000|2021-05-27 07:53:00|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1622101990000|2021-05-27 07:53:10|19.98|19.9|19.98|19.9|19.98|19.9|19.97|19.89|0
1622102030000|2021-05-27 07:53:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1622102040000|2021-05-27 07:54:00|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1622102080000|2021-05-27 07:54:40|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|0
1622102090000|2021-05-27 07:54:50|19.97|19.89|19.97|19.89|19.98|19.9|19.97|19.89|0
1622102100000|2021-05-27 07:55:00|19.98|19.9|19.98|19.9|19.98|19.9|19.97|19.89|0
1622102170000|2021-05-27 07:56:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|4
1622102180000|2021-05-27 07:56:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1622102190000|2021-05-27 07:56:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1622102230000|2021-05-27 07:57:10|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1622102260000|2021-05-27 07:57:40|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|60
1622102320000|2021-05-27 07:58:40|||||||||1
1622102340000|2021-05-27 07:59:00|||||||||2
1622102350000|2021-05-27 07:59:10|||||||||2
1622102360000|2021-05-27 07:59:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|64
1622102380000|2021-05-27 07:59:40|||||||||1
1622102390000|2021-05-27 07:59:50|19.92|19.84|19.92|19.84|19.93|19.85|19.92|19.84|0
1622102400000|2021-05-27 08:00:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|2
1622102410000|2021-05-27 08:00:10|19.88|19.8|19.85|19.77|19.88|19.8|19.85|19.77|1
1622102420000|2021-05-27 08:00:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|28
1622102440000|2021-05-27 08:00:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|1
1622102450000|2021-05-27 08:00:50|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|0
1622102460000|2021-05-27 08:01:00|||||||||1
1622102470000|2021-05-27 08:01:10|||||||||1
1622102480000|2021-05-27 08:01:20|||||||||1
1622102500000|2021-05-27 08:01:40|||||||||2
1622102520000|2021-05-27 08:02:00|||||||||2
1622102530000|2021-05-27 08:02:10|||||||||1
1622102550000|2021-05-27 08:02:30|||||||||2
1622102570000|2021-05-27 08:02:50|||||||||2
1622102580000|2021-05-27 08:03:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|7
1622102610000|2021-05-27 08:03:30|||||||||14
1622102620000|2021-05-27 08:03:40|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|56
1622102680000|2021-05-27 08:04:40|||||||||18
1622102730000|2021-05-27 08:05:30|||||||||4
1622102810000|2021-05-27 08:06:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|49
1622102880000|2021-05-27 08:08:00|||||||||30
1622102930000|2021-05-27 08:08:50|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|21
1622103130000|2021-05-27 08:12:10|19.83|19.75|19.83|19.75|19.85|19.77|19.83|19.75|1
1622103140000|2021-05-27 08:12:20|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1622103150000|2021-05-27 08:12:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|1
1622103290000|2021-05-27 08:14:50|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|23
1622103360000|2021-05-27 08:16:00|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1622103380000|2021-05-27 08:16:20|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|0
1622103570000|2021-05-27 08:19:30|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1622103680000|2021-05-27 08:21:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622103700000|2021-05-27 08:21:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|30
1622103710000|2021-05-27 08:21:50|19.8|19.72|19.83|19.75|19.83|19.75|19.8|19.72|6
1622103740000|2021-05-27 08:22:20|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1622103750000|2021-05-27 08:22:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622103770000|2021-05-27 08:22:50|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|13
1622103790000|2021-05-27 08:23:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|2
1622103800000|2021-05-27 08:23:20|||||||||2
1622103820000|2021-05-27 08:23:40|||||||||1
1622103830000|2021-05-27 08:23:50|||||||||1
1622103840000|2021-05-27 08:24:00|||||||||2
1622103850000|2021-05-27 08:24:10|||||||||2
1622103860000|2021-05-27 08:24:20|||||||||2
1622103880000|2021-05-27 08:24:40|||||||||2
1622103900000|2021-05-27 08:25:00|||||||||1
1622103910000|2021-05-27 08:25:10|||||||||2
1622103930000|2021-05-27 08:25:30|||||||||2
1622103940000|2021-05-27 08:25:40|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|2
1622103960000|2021-05-27 08:26:00|||||||||1
1622103980000|2021-05-27 08:26:20|||||||||2
1622103990000|2021-05-27 08:26:30|||||||||1
1622104010000|2021-05-27 08:26:50|||||||||1
1622104190000|2021-05-27 08:29:50|||||||||3
1622104300000|2021-05-27 08:31:40|||||||||1
1622104500000|2021-05-27 08:35:00|||||||||14
1622104550000|2021-05-27 08:35:50|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|116
1622104560000|2021-05-27 08:36:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622104590000|2021-05-27 08:36:30|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1622104610000|2021-05-27 08:36:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622104620000|2021-05-27 08:37:00|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|0
1622104630000|2021-05-27 08:37:10|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|0
1622104650000|2021-05-27 08:37:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622104670000|2021-05-27 08:37:50|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|0
1622104690000|2021-05-27 08:38:10|19.85|19.77|19.84|19.76|19.85|19.77|19.83|19.75|0
1622104700000|2021-05-27 08:38:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622104930000|2021-05-27 08:42:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622104950000|2021-05-27 08:42:30|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1622104970000|2021-05-27 08:42:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622105010000|2021-05-27 08:43:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622105040000|2021-05-27 08:44:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622105070000|2021-05-27 08:44:30|||||||||60
1622105080000|2021-05-27 08:44:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622105090000|2021-05-27 08:44:50|19.83|19.75|19.88|19.8|19.88|19.8|19.83|19.75|2
1622105210000|2021-05-27 08:46:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1622105220000|2021-05-27 08:47:00|19.93|19.85|19.93|19.85|19.93|19.85|19.92|19.84|0
1622105290000|2021-05-27 08:48:10|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|4
1622105300000|2021-05-27 08:48:20|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1622105370000|2021-05-27 08:49:30|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|5
1622105390000|2021-05-27 08:49:50|19.93|19.85|19.9|19.82|19.93|19.85|19.9|19.82|0
1622105490000|2021-05-27 08:51:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1622105500000|2021-05-27 08:51:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1622105510000|2021-05-27 08:51:50|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1622105600000|2021-05-27 08:53:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|17
1622105610000|2021-05-27 08:53:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|8
1622105620000|2021-05-27 08:53:40|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|0
1622105630000|2021-05-27 08:53:50|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|0
1622105710000|2021-05-27 08:55:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1622105720000|2021-05-27 08:55:20|19.98|19.9|19.99|19.91|20|19.92|19.98|19.9|0
1622105730000|2021-05-27 08:55:30|20|19.92|19.99|19.91|20|19.92|19.99|19.91|0
1622105750000|2021-05-27 08:55:50|19.95|19.87|19.95|19.87|19.97|19.89|19.95|19.87|4
1622105830000|2021-05-27 08:57:10|||||||||1
1622105950000|2021-05-27 08:59:10|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|0
1622105960000|2021-05-27 08:59:20|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|0
1622106160000|2021-05-27 09:02:40|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|10
1622106170000|2021-05-27 09:02:50|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1622106220000|2021-05-27 09:03:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1622106240000|2021-05-27 09:04:00|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1622106730000|2021-05-27 09:12:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1622106740000|2021-05-27 09:12:20|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|0
1622107100000|2021-05-27 09:18:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|25
1622107110000|2021-05-27 09:18:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1622107120000|2021-05-27 09:18:40|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1622107140000|2021-05-27 09:19:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1622107150000|2021-05-27 09:19:10|19.95|19.87|19.95|19.87|19.97|19.89|19.95|19.87|0
1622107710000|2021-05-27 09:28:30|19.99|19.91|20|19.92|20|19.92|19.99|19.91|4
1622107720000|2021-05-27 09:28:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1622107730000|2021-05-27 09:28:50|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1622107770000|2021-05-27 09:29:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1622107790000|2021-05-27 09:29:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1622107800000|2021-05-27 09:30:00|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|1
1622107810000|2021-05-27 09:30:10|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|1
1622107820000|2021-05-27 09:30:20|||||||||2
1622107830000|2021-05-27 09:30:30|||||||||2
1622107840000|2021-05-27 09:30:40|||||||||2
1622107850000|2021-05-27 09:30:50|||||||||2
1622107870000|2021-05-27 09:31:10|||||||||1
1622107890000|2021-05-27 09:31:30|||||||||2
1622107900000|2021-05-27 09:31:40|||||||||2
1622107920000|2021-05-27 09:32:00|||||||||1
1622107930000|2021-05-27 09:32:10|||||||||2
1622107950000|2021-05-27 09:32:30|||||||||2
1622107960000|2021-05-27 09:32:40|||||||||2
1622107980000|2021-05-27 09:33:00|19.94|19.86|19.94|19.86|19.95|19.87|19.94|19.86|22
1622108000000|2021-05-27 09:33:20|||||||||1
1622108010000|2021-05-27 09:33:30|||||||||1
1622108120000|2021-05-27 09:35:20|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1622108130000|2021-05-27 09:35:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1622108150000|2021-05-27 09:35:50|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|105
1622108160000|2021-05-27 09:36:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1622108180000|2021-05-27 09:36:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1622108250000|2021-05-27 09:37:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1622108260000|2021-05-27 09:37:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1622108270000|2021-05-27 09:37:50|19.94|19.86|19.94|19.86|19.94|19.86|19.92|19.84|0
1622108280000|2021-05-27 09:38:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1622108400000|2021-05-27 09:40:00|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1622108600000|2021-05-27 09:43:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|12
1622108910000|2021-05-27 09:48:30|||||||||60
1622108920000|2021-05-27 09:48:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1622108930000|2021-05-27 09:48:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1622108940000|2021-05-27 09:49:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|9
1622108950000|2021-05-27 09:49:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1622108990000|2021-05-27 09:49:50|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1622109010000|2021-05-27 09:50:10|||||||||1
1622109350000|2021-05-27 09:55:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1622109360000|2021-05-27 09:56:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1622109370000|2021-05-27 09:56:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1622109380000|2021-05-27 09:56:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1622109390000|2021-05-27 09:56:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1622109420000|2021-05-27 09:57:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1622109580000|2021-05-27 09:59:40|||||||||10
1622109690000|2021-05-27 10:01:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1622109710000|2021-05-27 10:01:50|19.95|19.87|19.95|19.87|19.95|19.87|19.94|19.86|0
1622109780000|2021-05-27 10:03:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|10
1622109920000|2021-05-27 10:05:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|1
1622109990000|2021-05-27 10:06:30|19.92|19.84|19.92|19.84|19.92|19.84|19.9|19.82|75
1622110010000|2021-05-27 10:06:50|||||||||4
1622110140000|2021-05-27 10:09:00|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|1
1622110150000|2021-05-27 10:09:10|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1622110160000|2021-05-27 10:09:20|19.9|19.82|19.9|19.82|19.92|19.84|19.88|19.8|4
1622110170000|2021-05-27 10:09:30|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|0
1622110180000|2021-05-27 10:09:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1622110270000|2021-05-27 10:11:10|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1622110290000|2021-05-27 10:11:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1622110300000|2021-05-27 10:11:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1622110310000|2021-05-27 10:11:50|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1622110320000|2021-05-27 10:12:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1622110330000|2021-05-27 10:12:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1622110350000|2021-05-27 10:12:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1622110370000|2021-05-27 10:12:50|19.89|19.81|19.89|19.81|19.89|19.81|19.88|19.8|0
1622110380000|2021-05-27 10:13:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1622110390000|2021-05-27 10:13:10|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1622110400000|2021-05-27 10:13:20|||||||||1
1622110420000|2021-05-27 10:13:40|||||||||3
1622110430000|2021-05-27 10:13:50|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1622110440000|2021-05-27 10:14:00|||||||||2
1622110450000|2021-05-27 10:14:10|||||||||1
1622110460000|2021-05-27 10:14:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|1
1622110470000|2021-05-27 10:14:30|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|1
1622110490000|2021-05-27 10:14:50|||||||||1
1622110510000|2021-05-27 10:15:10|||||||||1
1622110520000|2021-05-27 10:15:20|||||||||1
1622110530000|2021-05-27 10:15:30|||||||||2
1622110540000|2021-05-27 10:15:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1622110550000|2021-05-27 10:15:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|2
1622110570000|2021-05-27 10:16:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|2
1622110580000|2021-05-27 10:16:20|||||||||1
1622110600000|2021-05-27 10:16:40|||||||||1
1622110610000|2021-05-27 10:16:50|||||||||2
1622110630000|2021-05-27 10:17:10|||||||||2
1622110650000|2021-05-27 10:17:30|||||||||2
1622110660000|2021-05-27 10:17:40|||||||||1
1622110690000|2021-05-27 10:18:10|19.91|19.83|19.89|19.81|19.92|19.84|19.89|19.81|3
1622110700000|2021-05-27 10:18:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1622110730000|2021-05-27 10:18:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1622110760000|2021-05-27 10:19:20|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|0
1622110790000|2021-05-27 10:19:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1622110810000|2021-05-27 10:20:10|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1622110820000|2021-05-27 10:20:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1622110880000|2021-05-27 10:21:20|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|1
1622110900000|2021-05-27 10:21:40|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1622110910000|2021-05-27 10:21:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1622110930000|2021-05-27 10:22:10|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1622110940000|2021-05-27 10:22:20|19.92|19.84|19.92|19.84|19.92|19.84|19.9|19.82|0
1622110950000|2021-05-27 10:22:30|19.9|19.82|19.9|19.82|19.92|19.84|19.9|19.82|0
1622110960000|2021-05-27 10:22:40|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1622110990000|2021-05-27 10:23:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1622111310000|2021-05-27 10:28:30|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|7
1622111330000|2021-05-27 10:28:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1622111340000|2021-05-27 10:29:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|9
1622111350000|2021-05-27 10:29:10|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|6
1622111760000|2021-05-27 10:36:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|7
1622111800000|2021-05-27 10:36:40|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1622111820000|2021-05-27 10:37:00|||||||||1
1622111830000|2021-05-27 10:37:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1622111840000|2021-05-27 10:37:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1622111870000|2021-05-27 10:37:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1622111880000|2021-05-27 10:38:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1622111900000|2021-05-27 10:38:20|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1622112100000|2021-05-27 10:41:40|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|4
1622112170000|2021-05-27 10:42:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|1
1622112200000|2021-05-27 10:43:20|19.89|19.81|19.89|19.81|19.89|19.81|19.88|19.8|0
1622112260000|2021-05-27 10:44:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1622112270000|2021-05-27 10:44:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1622112310000|2021-05-27 10:45:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|4
1622112330000|2021-05-27 10:45:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1622112340000|2021-05-27 10:45:40|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|12
1622112350000|2021-05-27 10:45:50|||||||||8
1622112360000|2021-05-27 10:46:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1622112380000|2021-05-27 10:46:20|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1622112410000|2021-05-27 10:46:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1622112430000|2021-05-27 10:47:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1622112500000|2021-05-27 10:48:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|309
1622112510000|2021-05-27 10:48:30|||||||||2
1622112540000|2021-05-27 10:49:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622112570000|2021-05-27 10:49:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622112580000|2021-05-27 10:49:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622112780000|2021-05-27 10:53:00|19.87|19.79|19.86|19.78|19.89|19.81|19.86|19.78|60
1622112800000|2021-05-27 10:53:20|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|10
1622112930000|2021-05-27 10:55:30|19.87|19.79|19.87|19.79|19.89|19.81|19.87|19.79|8
1622112940000|2021-05-27 10:55:40|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1622112960000|2021-05-27 10:56:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1622112980000|2021-05-27 10:56:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1622112990000|2021-05-27 10:56:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622113000000|2021-05-27 10:56:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1622113010000|2021-05-27 10:56:50|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1622113020000|2021-05-27 10:57:00|19.86|19.78|19.89|19.81|19.89|19.81|19.86|19.78|0
1622113110000|2021-05-27 10:58:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1622113120000|2021-05-27 10:58:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1622113150000|2021-05-27 10:59:10|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1622113210000|2021-05-27 11:00:10|||||||||1
1622113220000|2021-05-27 11:00:20|||||||||1
1622113230000|2021-05-27 11:00:30|||||||||2
1622113240000|2021-05-27 11:00:40|||||||||1
1622113250000|2021-05-27 11:00:50|||||||||2
1622113270000|2021-05-27 11:01:10|||||||||2
1622113280000|2021-05-27 11:01:20|||||||||2
1622113300000|2021-05-27 11:01:40|||||||||2
1622113320000|2021-05-27 11:02:00|||||||||1
1622113330000|2021-05-27 11:02:10|||||||||1
1622113340000|2021-05-27 11:02:20|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|4
1622113350000|2021-05-27 11:02:30|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|1
1622113360000|2021-05-27 11:02:40|||||||||2
1622113380000|2021-05-27 11:03:00|||||||||1
1622113390000|2021-05-27 11:03:10|||||||||8
1622113400000|2021-05-27 11:03:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|1
1622113410000|2021-05-27 11:03:30|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|2
1622113430000|2021-05-27 11:03:50|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|1
1622113450000|2021-05-27 11:04:10|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|1
1622113470000|2021-05-27 11:04:30|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1622113490000|2021-05-27 11:04:50|||||||||1
1622113690000|2021-05-27 11:08:10|||||||||129
1622113700000|2021-05-27 11:08:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622113740000|2021-05-27 11:09:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622113810000|2021-05-27 11:10:10|||||||||17
1622113920000|2021-05-27 11:12:00|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|8
1622114240000|2021-05-27 11:17:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|24
1622114280000|2021-05-27 11:18:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|55
1622114290000|2021-05-27 11:18:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622114300000|2021-05-27 11:18:20|||||||||65
1622114310000|2021-05-27 11:18:30|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|68
1622114320000|2021-05-27 11:18:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622114330000|2021-05-27 11:18:50|19.81|19.73|19.82|19.74|19.84|19.76|19.81|19.73|122
1622114340000|2021-05-27 11:19:00|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1622114370000|2021-05-27 11:19:30|||||||||40
1622114400000|2021-05-27 11:20:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622114420000|2021-05-27 11:20:20|19.83|19.75|19.86|19.78|19.86|19.78|19.83|19.75|125
1622114460000|2021-05-27 11:21:00|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|16
1622114470000|2021-05-27 11:21:10|19.83|19.75|19.84|19.76|19.84|19.76|19.81|19.73|0
1622114480000|2021-05-27 11:21:20|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1622114500000|2021-05-27 11:21:40|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1622114510000|2021-05-27 11:21:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622114700000|2021-05-27 11:25:00|||||||||47
1622114800000|2021-05-27 11:26:40|||||||||100
1622114820000|2021-05-27 11:27:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1622114840000|2021-05-27 11:27:20|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1622114850000|2021-05-27 11:27:30|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1622114860000|2021-05-27 11:27:40|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|0
1622114870000|2021-05-27 11:27:50|19.87|19.79|19.87|19.79|19.87|19.79|19.86|19.78|3
1622114890000|2021-05-27 11:28:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622114900000|2021-05-27 11:28:20|19.87|19.79|19.87|19.79|19.87|19.79|19.86|19.78|0
1622114910000|2021-05-27 11:28:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622114920000|2021-05-27 11:28:40|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1622114930000|2021-05-27 11:28:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1622114970000|2021-05-27 11:29:30|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1622114980000|2021-05-27 11:29:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622114990000|2021-05-27 11:29:50|19.87|19.79|19.87|19.79|19.87|19.79|19.86|19.78|0
1622115000000|2021-05-27 11:30:00|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1622115020000|2021-05-27 11:30:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622115030000|2021-05-27 11:30:30|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1622116190000|2021-05-27 11:49:50|||||||||9
1622116200000|2021-05-27 11:50:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|10
1622116210000|2021-05-27 11:50:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622116220000|2021-05-27 11:50:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622116270000|2021-05-27 11:51:10|||||||||2
1622116400000|2021-05-27 11:53:20|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1622116420000|2021-05-27 11:53:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|10
1622116440000|2021-05-27 11:54:00|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1622116450000|2021-05-27 11:54:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622116460000|2021-05-27 11:54:20|19.84|19.76|19.84|19.76|19.86|19.78|19.84|19.76|0
1622116510000|2021-05-27 11:55:10|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1622116560000|2021-05-27 11:56:00|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1622116570000|2021-05-27 11:56:10|19.86|19.78|19.86|19.78|19.86|19.78|19.84|19.76|0
1622116580000|2021-05-27 11:56:20|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1622116590000|2021-05-27 11:56:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622116600000|2021-05-27 11:56:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622116700000|2021-05-27 11:58:20|19.84|19.76|19.84|19.76|19.84|19.76|19.82|19.74|18
1622116710000|2021-05-27 11:58:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622116750000|2021-05-27 11:59:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622116760000|2021-05-27 11:59:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622116780000|2021-05-27 11:59:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622116790000|2021-05-27 11:59:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|64
1622116800000|2021-05-27 12:00:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622116810000|2021-05-27 12:00:10|19.76|19.68|19.72|19.64|19.76|19.68|19.72|19.64|22
1622116850000|2021-05-27 12:00:50|19.71|19.63|19.67|19.59|19.71|19.63|19.67|19.59|53
1622116860000|2021-05-27 12:01:00|19.66|19.58|19.65|19.57|19.67|19.59|19.63|19.55|50
1622116870000|2021-05-27 12:01:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|5
1622116880000|2021-05-27 12:01:20|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1622116890000|2021-05-27 12:01:30|19.74|19.66|19.74|19.66|19.76|19.68|19.74|19.66|22
1622116900000|2021-05-27 12:01:40|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1622116910000|2021-05-27 12:01:50|19.72|19.64|19.72|19.64|19.73|19.65|19.72|19.64|0
1622116920000|2021-05-27 12:02:00|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|0
1622116930000|2021-05-27 12:02:10|19.69|19.61|19.72|19.64|19.72|19.64|19.69|19.61|0
1622116940000|2021-05-27 12:02:20|19.71|19.63|19.74|19.66|19.75|19.67|19.71|19.63|17
1622116950000|2021-05-27 12:02:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1622116960000|2021-05-27 12:02:40|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1622116970000|2021-05-27 12:02:50|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1622116990000|2021-05-27 12:03:10|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1622117010000|2021-05-27 12:03:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|1
1622117020000|2021-05-27 12:03:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1622117030000|2021-05-27 12:03:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622117040000|2021-05-27 12:04:00|19.76|19.68|19.77|19.69|19.77|19.69|19.75|19.67|0
1622117050000|2021-05-27 12:04:10|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|0
1622117090000|2021-05-27 12:04:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622117100000|2021-05-27 12:05:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622117150000|2021-05-27 12:05:50|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|0
1622117160000|2021-05-27 12:06:00|19.79|19.71|19.79|19.71|19.79|19.71|19.77|19.69|0
1622117170000|2021-05-27 12:06:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622117190000|2021-05-27 12:06:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622117260000|2021-05-27 12:07:40|||||||||20
1622117270000|2021-05-27 12:07:50|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|0
1622117280000|2021-05-27 12:08:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622117330000|2021-05-27 12:08:50|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|16
1622117340000|2021-05-27 12:09:00|19.79|19.71|19.84|19.76|19.84|19.76|19.79|19.71|0
1622117350000|2021-05-27 12:09:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622117360000|2021-05-27 12:09:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|9
1622117390000|2021-05-27 12:09:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622117410000|2021-05-27 12:10:10|||||||||12
1622117440000|2021-05-27 12:10:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622117540000|2021-05-27 12:12:20|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1622117550000|2021-05-27 12:12:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622117570000|2021-05-27 12:12:50|19.81|19.73|19.82|19.74|19.84|19.76|19.81|19.73|11
1622117580000|2021-05-27 12:13:00|19.84|19.76|19.81|19.73|19.84|19.76|19.81|19.73|0
1622117630000|2021-05-27 12:13:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622117650000|2021-05-27 12:14:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622117700000|2021-05-27 12:15:00|||||||||8
1622117730000|2021-05-27 12:15:30|||||||||1
1622117750000|2021-05-27 12:15:50|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1622117760000|2021-05-27 12:16:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622117780000|2021-05-27 12:16:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622117800000|2021-05-27 12:16:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622117810000|2021-05-27 12:16:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622117910000|2021-05-27 12:18:30|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1622118020000|2021-05-27 12:20:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|5
1622118040000|2021-05-27 12:20:40|19.84|19.76|19.84|19.76|19.84|19.76|19.82|19.74|0
1622118050000|2021-05-27 12:20:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622118060000|2021-05-27 12:21:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622118100000|2021-05-27 12:21:40|||||||||25
1622118110000|2021-05-27 12:21:50|||||||||16
1622118120000|2021-05-27 12:22:00|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1622118190000|2021-05-27 12:23:10|||||||||1
1622118270000|2021-05-27 12:24:30|||||||||4
1622118480000|2021-05-27 12:28:00|||||||||3
1622118520000|2021-05-27 12:28:40|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1622118530000|2021-05-27 12:28:50|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|0
1622118560000|2021-05-27 12:29:20|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|3
1622118570000|2021-05-27 12:29:30|||||||||8
1622118600000|2021-05-27 12:30:00|19.84|19.76|19.84|19.76|19.87|19.79|19.84|19.76|0
1622118610000|2021-05-27 12:30:10|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1622118620000|2021-05-27 12:30:20|19.8|19.72|19.82|19.74|19.84|19.76|19.8|19.72|1
1622118630000|2021-05-27 12:30:30|19.81|19.73|19.82|19.74|19.84|19.76|19.81|19.73|2
1622118640000|2021-05-27 12:30:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622118650000|2021-05-27 12:30:50|19.82|19.74|19.82|19.74|19.84|19.76|19.81|19.73|3
1622118660000|2021-05-27 12:31:00|19.84|19.76|19.82|19.74|19.84|19.76|19.81|19.73|6
1622118670000|2021-05-27 12:31:10|19.81|19.73|19.81|19.73|19.84|19.76|19.81|19.73|0
1622118680000|2021-05-27 12:31:20|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1622118690000|2021-05-27 12:31:30|19.82|19.74|19.82|19.74|19.84|19.76|19.81|19.73|0
1622118700000|2021-05-27 12:31:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622118710000|2021-05-27 12:31:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622118720000|2021-05-27 12:32:00|19.84|19.76|19.8|19.72|19.84|19.76|19.8|19.72|0
1622118730000|2021-05-27 12:32:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622118750000|2021-05-27 12:32:30|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|77
1622118760000|2021-05-27 12:32:40|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|0
1622118770000|2021-05-27 12:32:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|1
1622118780000|2021-05-27 12:33:00|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|2
1622118790000|2021-05-27 12:33:10|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|0
1622118800000|2021-05-27 12:33:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|12
1622118810000|2021-05-27 12:33:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1622118820000|2021-05-27 12:33:40|19.73|19.65|19.72|19.64|19.74|19.66|19.72|19.64|52
1622118830000|2021-05-27 12:33:50|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1622118870000|2021-05-27 12:34:30|19.75|19.67|19.71|19.63|19.75|19.67|19.71|19.63|2
1622118880000|2021-05-27 12:34:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1622118890000|2021-05-27 12:34:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1622118920000|2021-05-27 12:35:20|||||||||1
1622118930000|2021-05-27 12:35:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|58
1622118940000|2021-05-27 12:35:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1622118970000|2021-05-27 12:36:10|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1622119100000|2021-05-27 12:38:20|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1622119110000|2021-05-27 12:38:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|38
1622119120000|2021-05-27 12:38:40|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|3
1622119130000|2021-05-27 12:38:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1622119140000|2021-05-27 12:39:00|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1622119170000|2021-05-27 12:39:30|19.75|19.67|19.75|19.67|19.75|19.67|19.74|19.66|0
1622119180000|2021-05-27 12:39:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1622119200000|2021-05-27 12:40:00|||||||||1
1622119220000|2021-05-27 12:40:20|||||||||7
1622119350000|2021-05-27 12:42:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1622119370000|2021-05-27 12:42:50|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1622119410000|2021-05-27 12:43:30|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1622119420000|2021-05-27 12:43:40|19.78|19.7|19.79|19.71|19.79|19.71|19.76|19.68|2
1622119430000|2021-05-27 12:43:50|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|0
1622119510000|2021-05-27 12:45:10|||||||||6
1622119560000|2021-05-27 12:46:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|17
1622119620000|2021-05-27 12:47:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1622119640000|2021-05-27 12:47:20|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1622119650000|2021-05-27 12:47:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1622119700000|2021-05-27 12:48:20|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|25
1622119710000|2021-05-27 12:48:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1622119730000|2021-05-27 12:48:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1622119740000|2021-05-27 12:49:00|19.71|19.63|19.71|19.63|19.73|19.65|19.71|19.63|0
1622119770000|2021-05-27 12:49:30|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1622119800000|2021-05-27 12:50:00|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1622119820000|2021-05-27 12:50:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1622119840000|2021-05-27 12:50:40|19.71|19.63|19.73|19.65|19.74|19.66|19.71|19.63|0
1622119850000|2021-05-27 12:50:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1622120120000|2021-05-27 12:55:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|6
1622120130000|2021-05-27 12:55:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1622120280000|2021-05-27 12:58:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1622120290000|2021-05-27 12:58:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|4
1622120330000|2021-05-27 12:58:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1622120340000|2021-05-27 12:59:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1622120350000|2021-05-27 12:59:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1622120370000|2021-05-27 12:59:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1622120410000|2021-05-27 13:00:10|19.59|19.51|19.63|19.55|19.63|19.55|19.59|19.51|6
1622120420000|2021-05-27 13:00:20|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|27
1622120450000|2021-05-27 13:00:50|||||||||5
1622120470000|2021-05-27 13:01:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1622120480000|2021-05-27 13:01:20|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1622120490000|2021-05-27 13:01:30|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|10
1622120500000|2021-05-27 13:01:40|||||||||10
1622120530000|2021-05-27 13:02:10|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1622120540000|2021-05-27 13:02:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1622120550000|2021-05-27 13:02:30|19.58|19.5|19.58|19.5|19.59|19.51|19.58|19.5|0
1622120560000|2021-05-27 13:02:40|19.59|19.51|19.61|19.53|19.61|19.53|19.58|19.5|1
1622120570000|2021-05-27 13:02:50|19.63|19.55|19.63|19.55|19.63|19.55|19.61|19.53|0
1622120580000|2021-05-27 13:03:00|19.61|19.53|19.59|19.51|19.63|19.55|19.58|19.5|55
1622120590000|2021-05-27 13:03:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1622120600000|2021-05-27 13:03:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1622120620000|2021-05-27 13:03:40|19.58|19.5|19.59|19.51|19.62|19.54|19.58|19.5|146
1622120640000|2021-05-27 13:04:00|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|28
1622120720000|2021-05-27 13:05:20|||||||||30
1622120740000|2021-05-27 13:05:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1622120750000|2021-05-27 13:05:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1622120770000|2021-05-27 13:06:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|44
1622120990000|2021-05-27 13:09:50|19.59|19.51|19.61|19.53|19.63|19.55|19.59|19.51|2
1622121000000|2021-05-27 13:10:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1622121070000|2021-05-27 13:11:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|2
1622121080000|2021-05-27 13:11:20|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|0
1622121160000|2021-05-27 13:12:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|2
1622121180000|2021-05-27 13:13:00|19.63|19.55|19.61|19.53|19.63|19.55|19.59|19.51|0
1622121190000|2021-05-27 13:13:10|19.63|19.55|19.59|19.51|19.63|19.55|19.59|19.51|0
1622121220000|2021-05-27 13:13:40|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|0
1622121230000|2021-05-27 13:13:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1622121240000|2021-05-27 13:14:00|19.59|19.51|19.59|19.51|19.61|19.53|19.59|19.51|0
1622121250000|2021-05-27 13:14:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1622121260000|2021-05-27 13:14:20|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|64
1622121270000|2021-05-27 13:14:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1622121280000|2021-05-27 13:14:40|||||||||27
1622121350000|2021-05-27 13:15:50|19.59|19.51|19.59|19.51|19.59|19.51|19.58|19.5|0
1622121360000|2021-05-27 13:16:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|65
1622121390000|2021-05-27 13:16:30|19.61|19.53|19.6|19.52|19.61|19.53|19.59|19.51|16
1622121400000|2021-05-27 13:16:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1622121410000|2021-05-27 13:16:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|6
1622121420000|2021-05-27 13:17:00|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1622121450000|2021-05-27 13:17:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1622121470000|2021-05-27 13:17:50|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1622121480000|2021-05-27 13:18:00|||||||||2
1622121490000|2021-05-27 13:18:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1622121500000|2021-05-27 13:18:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1622121520000|2021-05-27 13:18:40|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1622121530000|2021-05-27 13:18:50|19.56|19.48|19.54|19.46|19.58|19.5|19.54|19.46|0
1622121550000|2021-05-27 13:19:10|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|25
1622121560000|2021-05-27 13:19:20|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1622121570000|2021-05-27 13:19:30|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1622121580000|2021-05-27 13:19:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|10
1622121700000|2021-05-27 13:21:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|25
1622121710000|2021-05-27 13:21:50|||||||||2
1622121720000|2021-05-27 13:22:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1622121760000|2021-05-27 13:22:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1622121780000|2021-05-27 13:23:00|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1622121790000|2021-05-27 13:23:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1622121820000|2021-05-27 13:23:40|||||||||1
1622121870000|2021-05-27 13:24:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1622121890000|2021-05-27 13:24:50|19.63|19.55|19.59|19.51|19.63|19.55|19.59|19.51|29
1622121920000|2021-05-27 13:25:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|94
1622121930000|2021-05-27 13:25:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1622121940000|2021-05-27 13:25:40|||||||||11
1622121970000|2021-05-27 13:26:10|||||||||2
1622121980000|2021-05-27 13:26:20|19.53|19.45|19.53|19.45|19.54|19.46|19.53|19.45|35
1622121990000|2021-05-27 13:26:30|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|39
1622122000000|2021-05-27 13:26:40|19.54|19.46|19.54|19.46|19.54|19.46|19.51|19.43|16
1622122030000|2021-05-27 13:27:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|62
1622122050000|2021-05-27 13:27:30|||||||||59
1622122120000|2021-05-27 13:28:40|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|49
1622122200000|2021-05-27 13:30:00|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|0
1622122210000|2021-05-27 13:30:10|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|0
1622122220000|2021-05-27 13:30:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1622122250000|2021-05-27 13:30:50|19.48|19.4|19.48|19.4|19.48|19.4|19.46|19.38|2
1622122260000|2021-05-27 13:31:00|19.46|19.38|19.51|19.43|19.51|19.43|19.46|19.38|0
1622122270000|2021-05-27 13:31:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|102
1622122280000|2021-05-27 13:31:20|||||||||19
1622122290000|2021-05-27 13:31:30|19.49|19.41|19.48|19.4|19.49|19.41|19.46|19.38|10
1622122300000|2021-05-27 13:31:40|19.46|19.38|19.49|19.41|19.49|19.41|19.46|19.38|2
1622122320000|2021-05-27 13:32:00|19.46|19.38|19.5|19.42|19.51|19.43|19.46|19.38|0
1622122330000|2021-05-27 13:32:10|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1622122340000|2021-05-27 13:32:20|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1622122350000|2021-05-27 13:32:30|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|0
1622122380000|2021-05-27 13:33:00|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|2
1622122410000|2021-05-27 13:33:30|19.48|19.4|19.46|19.38|19.5|19.42|19.46|19.38|20
1622122420000|2021-05-27 13:33:40|||||||||1
1622122430000|2021-05-27 13:33:50|||||||||8
1622122440000|2021-05-27 13:34:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|37
1622122450000|2021-05-27 13:34:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|29
1622122460000|2021-05-27 13:34:20|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|0
1622122480000|2021-05-27 13:34:40|||||||||2
1622122500000|2021-05-27 13:35:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|15
1622122510000|2021-05-27 13:35:10|19.46|19.38|19.46|19.38|19.48|19.4|19.46|19.38|1
1622122560000|2021-05-27 13:36:00|||||||||50
1622122570000|2021-05-27 13:36:10|19.48|19.4|19.46|19.38|19.49|19.41|19.46|19.38|114
1622122590000|2021-05-27 13:36:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|18
1622122600000|2021-05-27 13:36:40|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|3
1622122610000|2021-05-27 13:36:50|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|270
1622122640000|2021-05-27 13:37:20|19.48|19.4|19.48|19.4|19.48|19.4|19.46|19.38|0
1622122650000|2021-05-27 13:37:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1622122660000|2021-05-27 13:37:40|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|2
1622122770000|2021-05-27 13:39:30|19.48|19.4|19.48|19.4|19.48|19.4|19.46|19.38|50
1622122780000|2021-05-27 13:39:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1622122840000|2021-05-27 13:40:40|||||||||2
1622122850000|2021-05-27 13:40:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|3
1622122860000|2021-05-27 13:41:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|2
1622122920000|2021-05-27 13:42:00|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1622122930000|2021-05-27 13:42:10|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1622122940000|2021-05-27 13:42:20|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|15
1622122950000|2021-05-27 13:42:30|19.49|19.41|19.46|19.38|19.49|19.41|19.46|19.38|10
1622122980000|2021-05-27 13:43:00|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|0
1622122990000|2021-05-27 13:43:10|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1622123000000|2021-05-27 13:43:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|2
1622123050000|2021-05-27 13:44:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|15
1622123060000|2021-05-27 13:44:20|||||||||1
1622123070000|2021-05-27 13:44:30|||||||||10
1622123110000|2021-05-27 13:45:10|||||||||2
1622123130000|2021-05-27 13:45:30|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|3
1622123160000|2021-05-27 13:46:00|||||||||2
1622123260000|2021-05-27 13:47:40|||||||||28
1622123270000|2021-05-27 13:47:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|3
1622123280000|2021-05-27 13:48:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1622123360000|2021-05-27 13:49:20|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|16
1622123390000|2021-05-27 13:49:50|19.39|19.31|19.4|19.32|19.41|19.33|19.39|19.31|1
1622123400000|2021-05-27 13:50:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1622123460000|2021-05-27 13:51:00|19.38|19.3|19.34|19.26|19.38|19.3|19.34|19.26|23
1622123480000|2021-05-27 13:51:20|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1622123500000|2021-05-27 13:51:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|2
1622123510000|2021-05-27 13:51:50|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|17
1622123570000|2021-05-27 13:52:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|6
1622123580000|2021-05-27 13:53:00|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1622123590000|2021-05-27 13:53:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1622123630000|2021-05-27 13:53:50|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|2
1622123640000|2021-05-27 13:54:00|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1622123740000|2021-05-27 13:55:40|19.38|19.3|19.36|19.28|19.38|19.3|19.35|19.27|50
1622123750000|2021-05-27 13:55:50|19.38|19.3|19.38|19.3|19.38|19.3|19.36|19.28|7
1622123760000|2021-05-27 13:56:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|3
1622123770000|2021-05-27 13:56:10|19.35|19.27|19.35|19.27|19.36|19.28|19.35|19.27|0
1622123780000|2021-05-27 13:56:20|||||||||4
1622123790000|2021-05-27 13:56:30|19.36|19.28|19.36|19.28|19.38|19.3|19.36|19.28|7
1622123800000|2021-05-27 13:56:40|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1622123820000|2021-05-27 13:57:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1622123830000|2021-05-27 13:57:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1622123840000|2021-05-27 13:57:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1622123860000|2021-05-27 13:57:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1622123870000|2021-05-27 13:57:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1622123880000|2021-05-27 13:58:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|2
1622123890000|2021-05-27 13:58:10|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|0
1622123920000|2021-05-27 13:58:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|18
1622123950000|2021-05-27 13:59:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|8
1622123960000|2021-05-27 13:59:20|||||||||10
1622123990000|2021-05-27 13:59:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|5
1622124000000|2021-05-27 14:00:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1622124010000|2021-05-27 14:00:10|||||||||17
1622124020000|2021-05-27 14:00:20|19.38|19.3|19.38|19.3|19.4|19.32|19.38|19.3|0
1622124030000|2021-05-27 14:00:30|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|2
1622124040000|2021-05-27 14:00:40|19.4|19.32|19.4|19.32|19.4|19.32|19.38|19.3|0
1622124050000|2021-05-27 14:00:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1622124060000|2021-05-27 14:01:00|19.4|19.32|19.36|19.28|19.4|19.32|19.36|19.28|0
1622124070000|2021-05-27 14:01:10|||||||||100
1622124120000|2021-05-27 14:02:00|19.35|19.27|19.35|19.27|19.35|19.27|19.33|19.25|12
1622124130000|2021-05-27 14:02:10|19.33|19.25|19.35|19.27|19.35|19.27|19.31|19.23|15
1622124140000|2021-05-27 14:02:20|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|17
1622124160000|2021-05-27 14:02:40|||||||||2
1622124180000|2021-05-27 14:03:00|19.38|19.3|19.35|19.27|19.38|19.3|19.35|19.27|7
1622124210000|2021-05-27 14:03:30|||||||||2
1622124240000|2021-05-27 14:04:00|||||||||1
1622124450000|2021-05-27 14:07:30|||||||||2
1622124490000|2021-05-27 14:08:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|58
1622124510000|2021-05-27 14:08:30|||||||||14
1622124540000|2021-05-27 14:09:00|||||||||2
1622124550000|2021-05-27 14:09:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|2
1622124560000|2021-05-27 14:09:20|19.36|19.28|19.36|19.28|19.38|19.3|19.36|19.28|11
1622124570000|2021-05-27 14:09:30|19.33|19.25|19.33|19.25|19.35|19.27|19.33|19.25|0
1622124590000|2021-05-27 14:09:50|||||||||2
1622124600000|2021-05-27 14:10:00|19.3|19.22|19.3|19.22|19.31|19.23|19.3|19.22|71
1622124610000|2021-05-27 14:10:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1622124620000|2021-05-27 14:10:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1622124630000|2021-05-27 14:10:30|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|118
1622124640000|2021-05-27 14:10:40|19.33|19.25|19.33|19.25|19.33|19.25|19.3|19.22|2
1622124650000|2021-05-27 14:10:50|||||||||5
1622124660000|2021-05-27 14:11:00|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1622124680000|2021-05-27 14:11:20|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|42
1622124690000|2021-05-27 14:11:30|19.28|19.2|19.29|19.21|19.3|19.22|19.28|19.2|8
1622124700000|2021-05-27 14:11:40|19.3|19.22|19.3|19.22|19.3|19.22|19.29|19.21|0
1622124710000|2021-05-27 14:11:50|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1622124730000|2021-05-27 14:12:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|163
1622124750000|2021-05-27 14:12:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|10
1622124760000|2021-05-27 14:12:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1622124770000|2021-05-27 14:12:50|||||||||1
1622124800000|2021-05-27 14:13:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1622124810000|2021-05-27 14:13:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1622124830000|2021-05-27 14:13:50|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1622124840000|2021-05-27 14:14:00|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1622124900000|2021-05-27 14:15:00|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|33
1622124910000|2021-05-27 14:15:10|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1622124920000|2021-05-27 14:15:20|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|18
1622124930000|2021-05-27 14:15:30|||||||||4
1622124950000|2021-05-27 14:15:50|||||||||2
1622124960000|2021-05-27 14:16:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|18
1622124980000|2021-05-27 14:16:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1622125010000|2021-05-27 14:16:50|19.26|19.18|19.26|19.18|19.26|19.18|19.25|19.17|0
1622125020000|2021-05-27 14:17:00|19.25|19.17|19.25|19.17|19.26|19.18|19.25|19.17|0
1622125040000|2021-05-27 14:17:20|||||||||2
1622125060000|2021-05-27 14:17:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|92
1622125070000|2021-05-27 14:17:50|||||||||7
1622125090000|2021-05-27 14:18:10|||||||||2
1622125120000|2021-05-27 14:18:40|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|272
1622125130000|2021-05-27 14:18:50|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|52
1622125140000|2021-05-27 14:19:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|71
1622125150000|2021-05-27 14:19:10|19.2|19.12|19.21|19.13|19.21|19.13|19.18|19.1|170
1622125180000|2021-05-27 14:19:40|19.2|19.12|19.21|19.13|19.21|19.13|19.18|19.1|238
1622125190000|2021-05-27 14:19:50|||||||||4
1622125250000|2021-05-27 14:20:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|3
1622125260000|2021-05-27 14:21:00|19.22|19.14|19.21|19.13|19.23|19.15|19.21|19.13|0
1622125270000|2021-05-27 14:21:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|63
1622125360000|2021-05-27 14:22:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|115
1622125430000|2021-05-27 14:23:50|19.32|19.24|19.3|19.22|19.35|19.27|19.3|19.22|92
1622125600000|2021-05-27 14:26:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|97
1622125610000|2021-05-27 14:26:50|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1622125680000|2021-05-27 14:28:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|3
1622125700000|2021-05-27 14:28:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|1
1622125710000|2021-05-27 14:28:30|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1622125730000|2021-05-27 14:28:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1622125740000|2021-05-27 14:29:00|||||||||1
1622125780000|2021-05-27 14:29:40|||||||||60
1622125800000|2021-05-27 14:30:00|19.23|19.15|19.22|19.14|19.23|19.15|19.21|19.13|2
1622125810000|2021-05-27 14:30:10|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1622125820000|2021-05-27 14:30:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1622125840000|2021-05-27 14:30:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1622125850000|2021-05-27 14:30:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|30
1622125860000|2021-05-27 14:31:00|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1622125900000|2021-05-27 14:31:40|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1622125910000|2021-05-27 14:31:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1622125920000|2021-05-27 14:32:00|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1622126070000|2021-05-27 14:34:30|||||||||2
1622126090000|2021-05-27 14:34:50|||||||||3
1622126100000|2021-05-27 14:35:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|41
1622126300000|2021-05-27 14:38:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|189
1622126310000|2021-05-27 14:38:30|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|10
1622126320000|2021-05-27 14:38:40|||||||||3
1622126380000|2021-05-27 14:39:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|23
1622126400000|2021-05-27 14:40:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1622126410000|2021-05-27 14:40:10|||||||||24
1622126420000|2021-05-27 14:40:20|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|1
1622126430000|2021-05-27 14:40:30|19.2|19.12|19.2|19.12|19.2|19.12|19.16|19.08|70
1622126440000|2021-05-27 14:40:40|||||||||37
1622126500000|2021-05-27 14:41:40|||||||||60
1622126570000|2021-05-27 14:42:50|||||||||4
1622126580000|2021-05-27 14:43:00|||||||||10
1622126590000|2021-05-27 14:43:10|||||||||51
1622126700000|2021-05-27 14:45:00|||||||||78
1622126710000|2021-05-27 14:45:10|||||||||7
1622126720000|2021-05-27 14:45:20|||||||||750
1622126910000|2021-05-27 14:48:30|||||||||5
1622126930000|2021-05-27 14:48:50|||||||||30
1622126940000|2021-05-27 14:49:00|||||||||52
1622127010000|2021-05-27 14:50:10|||||||||25
1622127020000|2021-05-27 14:50:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|93
1622127030000|2021-05-27 14:50:30|19.26|19.18|19.3|19.22|19.3|19.22|19.26|19.18|105
1622127040000|2021-05-27 14:50:40|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|8
1622127050000|2021-05-27 14:50:50|19.31|19.23|19.31|19.23|19.31|19.23|19.3|19.22|33
1622127060000|2021-05-27 14:51:00|19.33|19.25|19.3|19.22|19.33|19.25|19.3|19.22|10
1622127070000|2021-05-27 14:51:10|19.33|19.25|19.33|19.25|19.34|19.26|19.31|19.23|2
1622127120000|2021-05-27 14:52:00|19.31|19.23|19.33|19.25|19.33|19.25|19.3|19.22|15
1622127130000|2021-05-27 14:52:10|19.31|19.23|19.3|19.22|19.33|19.25|19.3|19.22|55
1622127150000|2021-05-27 14:52:30|19.26|19.18|19.28|19.2|19.3|19.22|19.26|19.18|26
1622127160000|2021-05-27 14:52:40|19.3|19.22|19.28|19.2|19.3|19.22|19.26|19.18|4
1622127170000|2021-05-27 14:52:50|19.3|19.22|19.3|19.22|19.3|19.22|19.28|19.2|2
1622127180000|2021-05-27 14:53:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|1
1622127190000|2021-05-27 14:53:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1622127210000|2021-05-27 14:53:30|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1622127220000|2021-05-27 14:53:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1622127230000|2021-05-27 14:53:50|19.26|19.18|19.26|19.18|19.26|19.18|19.25|19.17|0
1622127240000|2021-05-27 14:54:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1622127270000|2021-05-27 14:54:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|13
1622127290000|2021-05-27 14:54:50|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1622127300000|2021-05-27 14:55:00|19.21|19.13|19.21|19.13|19.23|19.15|19.21|19.13|23
1622127310000|2021-05-27 14:55:10|19.25|19.17|19.21|19.13|19.25|19.17|19.21|19.13|17
1622127320000|2021-05-27 14:55:20|19.23|19.15|19.23|19.15|19.23|19.15|19.21|19.13|9
1622127330000|2021-05-27 14:55:30|19.25|19.17|19.25|19.17|19.25|19.17|19.21|19.13|0
1622127350000|2021-05-27 14:55:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|33
1622127360000|2021-05-27 14:56:00|19.21|19.13|19.21|19.13|19.23|19.15|19.21|19.13|0
1622127390000|2021-05-27 14:56:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|24
1622127420000|2021-05-27 14:57:00|19.26|19.18|19.3|19.22|19.3|19.22|19.26|19.18|1
1622127430000|2021-05-27 14:57:10|19.28|19.2|19.25|19.17|19.28|19.2|19.25|19.17|0
1622127550000|2021-05-27 14:59:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|62
1622127560000|2021-05-27 14:59:20|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1622127570000|2021-05-27 14:59:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1622127580000|2021-05-27 14:59:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1622127590000|2021-05-27 14:59:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|6
1622127610000|2021-05-27 15:00:10|||||||||3
1622127630000|2021-05-27 15:00:30|||||||||50
1622127650000|2021-05-27 15:00:50|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|176
1622127710000|2021-05-27 15:01:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|22
1622127720000|2021-05-27 15:02:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|3
1622127730000|2021-05-27 15:02:10|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1622127740000|2021-05-27 15:02:20|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|54
1622127750000|2021-05-27 15:02:30|19.25|19.17|19.25|19.17|19.26|19.18|19.21|19.13|64
1622127770000|2021-05-27 15:02:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1622127840000|2021-05-27 15:04:00|||||||||3
1622127870000|2021-05-27 15:04:30|||||||||10
1622127900000|2021-05-27 15:05:00|||||||||5
1622127920000|2021-05-27 15:05:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|31
1622127930000|2021-05-27 15:05:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|62
1622127980000|2021-05-27 15:06:20|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|62
1622127990000|2021-05-27 15:06:30|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|14
1622128040000|2021-05-27 15:07:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|60
1622128070000|2021-05-27 15:07:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|66
1622128090000|2021-05-27 15:08:10|||||||||24
1622128140000|2021-05-27 15:09:00|||||||||4
1622128160000|2021-05-27 15:09:20|||||||||6
1622128170000|2021-05-27 15:09:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|95
1622128180000|2021-05-27 15:09:40|||||||||2
1622128200000|2021-05-27 15:10:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|104
1622128210000|2021-05-27 15:10:10|||||||||10
1622128230000|2021-05-27 15:10:30|||||||||3
1622128420000|2021-05-27 15:13:40|19.25|19.17|19.21|19.13|19.25|19.17|19.21|19.13|32
1622128430000|2021-05-27 15:13:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|6
1622128450000|2021-05-27 15:14:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1622128460000|2021-05-27 15:14:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1622128470000|2021-05-27 15:14:30|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1622128510000|2021-05-27 15:15:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|98
1622128530000|2021-05-27 15:15:30|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|12
1622128540000|2021-05-27 15:15:40|19.25|19.17|19.25|19.17|19.25|19.17|19.23|19.15|0
1622128550000|2021-05-27 15:15:50|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|2
1622128560000|2021-05-27 15:16:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|36
1622128600000|2021-05-27 15:16:40|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|4
1622128610000|2021-05-27 15:16:50|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1622128620000|2021-05-27 15:17:00|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1622128670000|2021-05-27 15:17:50|||||||||1
1622128740000|2021-05-27 15:19:00|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|518
1622128750000|2021-05-27 15:19:10|19.26|19.18|19.3|19.22|19.3|19.22|19.25|19.17|329
1622128760000|2021-05-27 15:19:20|||||||||11
1622128780000|2021-05-27 15:19:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|11
1622128790000|2021-05-27 15:19:50|19.28|19.2|19.25|19.17|19.28|19.2|19.25|19.17|491
1622128800000|2021-05-27 15:20:00|||||||||1
1622128820000|2021-05-27 15:20:20|||||||||1
1622128930000|2021-05-27 15:22:10|||||||||4
1622128940000|2021-05-27 15:22:20|||||||||1
1622128950000|2021-05-27 15:22:30|||||||||2
1622128970000|2021-05-27 15:22:50|||||||||3
1622128980000|2021-05-27 15:23:00|||||||||6
1622129000000|2021-05-27 15:23:20|||||||||6
1622129020000|2021-05-27 15:23:40|||||||||3
1622129040000|2021-05-27 15:24:00|||||||||9
1622129060000|2021-05-27 15:24:20|||||||||3
1622129080000|2021-05-27 15:24:40|||||||||3
1622129090000|2021-05-27 15:24:50|||||||||140
1622129100000|2021-05-27 15:25:00|||||||||5
1622129120000|2021-05-27 15:25:20|||||||||3
1622129140000|2021-05-27 15:25:40|||||||||3
1622129160000|2021-05-27 15:26:00|||||||||4
1622129200000|2021-05-27 15:26:40|||||||||1
1622129230000|2021-05-27 15:27:10|||||||||10
1622129240000|2021-05-27 15:27:20|||||||||6
1622129250000|2021-05-27 15:27:30|||||||||110
1622129260000|2021-05-27 15:27:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|268
1622129270000|2021-05-27 15:27:50|||||||||200
1622129280000|2021-05-27 15:28:00|||||||||4
1622129290000|2021-05-27 15:28:10|||||||||155
1622129300000|2021-05-27 15:28:20|||||||||57
1622129310000|2021-05-27 15:28:30|||||||||73
1622129320000|2021-05-27 15:28:40|||||||||52
1622129330000|2021-05-27 15:28:50|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|82
1622129340000|2021-05-27 15:29:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|89
1622129350000|2021-05-27 15:29:10|||||||||77
1622129360000|2021-05-27 15:29:20|||||||||51
1622129370000|2021-05-27 15:29:30|||||||||78
1622129380000|2021-05-27 15:29:40|||||||||83
1622129390000|2021-05-27 15:29:50|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|99
1622129400000|2021-05-27 15:30:00|19.36|19.28|19.37|19.29|19.38|19.3|19.36|19.28|148
1622129410000|2021-05-27 15:30:10|19.36|19.28|19.33|19.25|19.38|19.3|19.33|19.25|43
1622129420000|2021-05-27 15:30:20|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|29
1622129430000|2021-05-27 15:30:30|19.3|19.22|19.3|19.22|19.31|19.23|19.3|19.22|14
1622129440000|2021-05-27 15:30:40|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|39
1622129450000|2021-05-27 15:30:50|19.29|19.21|19.28|19.2|19.3|19.22|19.28|19.2|2
1622129460000|2021-05-27 15:31:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|12
1622129470000|2021-05-27 15:31:10|19.3|19.22|19.3|19.22|19.3|19.22|19.28|19.2|0
1622129480000|2021-05-27 15:31:20|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|36
1622129510000|2021-05-27 15:31:50|19.25|19.17|19.28|19.2|19.28|19.2|19.24|19.16|142
1622129530000|2021-05-27 15:32:10|19.25|19.17|19.24|19.16|19.25|19.17|19.23|19.15|50
1622129560000|2021-05-27 15:32:40|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1622129570000|2021-05-27 15:32:50|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1622129580000|2021-05-27 15:33:00|19.25|19.17|19.26|19.18|19.28|19.2|19.25|19.17|21
1622129590000|2021-05-27 15:33:10|19.28|19.2|19.25|19.17|19.28|19.2|19.23|19.15|0
1622129600000|2021-05-27 15:33:20|19.24|19.16|19.25|19.17|19.26|19.18|19.24|19.16|0
1622129610000|2021-05-27 15:33:30|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1622129620000|2021-05-27 15:33:40|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1622129660000|2021-05-27 15:34:20|19.29|19.21|19.29|19.21|19.33|19.25|19.29|19.21|22
1622129670000|2021-05-27 15:34:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|50
1622129680000|2021-05-27 15:34:40|19.33|19.25|19.29|19.21|19.33|19.25|19.29|19.21|4
1622129690000|2021-05-27 15:34:50|19.28|19.2|19.28|19.2|19.28|19.2|19.26|19.18|0
1622129720000|2021-05-27 15:35:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|6
1622129730000|2021-05-27 15:35:30|19.24|19.16|19.23|19.15|19.26|19.18|19.23|19.15|0
1622129880000|2021-05-27 15:38:00|||||||||1
1622130010000|2021-05-27 15:40:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|44
1622130020000|2021-05-27 15:40:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1622130040000|2021-05-27 15:40:40|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1622130120000|2021-05-27 15:42:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|45
1622130130000|2021-05-27 15:42:10|19.2|19.12|19.17|19.09|19.2|19.12|19.17|19.09|25
1622130140000|2021-05-27 15:42:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1622130150000|2021-05-27 15:42:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1622130160000|2021-05-27 15:42:40|||||||||50
1622130180000|2021-05-27 15:43:00|||||||||11
1622130200000|2021-05-27 15:43:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|37
1622130230000|2021-05-27 15:43:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|8
1622130240000|2021-05-27 15:44:00|19.23|19.15|19.2|19.12|19.23|19.15|19.2|19.12|50
1622130270000|2021-05-27 15:44:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|6
1622130280000|2021-05-27 15:44:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1622130290000|2021-05-27 15:44:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|50
1622130320000|2021-05-27 15:45:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1622130340000|2021-05-27 15:45:40|||||||||1
1622130430000|2021-05-27 15:47:10|||||||||1
1622130490000|2021-05-27 15:48:10|||||||||1
1622130500000|2021-05-27 15:48:20|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|42
1622131150000|2021-05-27 15:59:10|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|26
1622131160000|2021-05-27 15:59:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1622131180000|2021-05-27 15:59:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1622131190000|2021-05-27 15:59:50|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|4
1622131200000|2021-05-27 16:00:00|19.17|19.09|19.17|19.09|19.19|19.11|19.17|19.09|0
1622131220000|2021-05-27 16:00:20|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1622131240000|2021-05-27 16:00:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1622131270000|2021-05-27 16:01:10|||||||||4
1622131410000|2021-05-27 16:03:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|22
1622131420000|2021-05-27 16:03:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1622131450000|2021-05-27 16:04:10|||||||||5
1622131800000|2021-05-27 16:10:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1622131820000|2021-05-27 16:10:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1622131840000|2021-05-27 16:10:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1622131890000|2021-05-27 16:11:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1622131960000|2021-05-27 16:12:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|100
1622131970000|2021-05-27 16:12:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1622131980000|2021-05-27 16:13:00|||||||||5
1622132030000|2021-05-27 16:13:50|||||||||15
1622132120000|2021-05-27 16:15:20|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1622132270000|2021-05-27 16:17:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1622132280000|2021-05-27 16:18:00|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1622132390000|2021-05-27 16:19:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1622132630000|2021-05-27 16:23:50|||||||||9
1622132640000|2021-05-27 16:24:00|||||||||33
1622132650000|2021-05-27 16:24:10|||||||||9
1622132670000|2021-05-27 16:24:30|||||||||50
1622132680000|2021-05-27 16:24:40|||||||||13
1622132700000|2021-05-27 16:25:00|||||||||25
1622132710000|2021-05-27 16:25:10|||||||||7
1622132720000|2021-05-27 16:25:20|||||||||62
1622132730000|2021-05-27 16:25:30|||||||||13
1622132750000|2021-05-27 16:25:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|18
1622132760000|2021-05-27 16:26:00|19|18.92|19|18.92|19|18.92|19|18.92|18
1622132770000|2021-05-27 16:26:10|||||||||13
1622132780000|2021-05-27 16:26:20|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1622132790000|2021-05-27 16:26:30|||||||||25
1622132800000|2021-05-27 16:26:40|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|18
1622132830000|2021-05-27 16:27:10|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|3
1622132870000|2021-05-27 16:27:50|19.05|18.97|19.06|18.98|19.07|18.99|19.05|18.97|0
1622132880000|2021-05-27 16:28:00|19.07|18.99|19.06|18.98|19.07|18.99|19.05|18.97|0
1622132890000|2021-05-27 16:28:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1622132900000|2021-05-27 16:28:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|75
1622132980000|2021-05-27 16:29:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|3
1622133010000|2021-05-27 16:30:10|19.1|19.02|19.05|18.97|19.1|19.02|19.05|18.97|5
1622133020000|2021-05-27 16:30:20|19.08|19|19.1|19.02|19.1|19.02|19.05|18.97|20
1622133050000|2021-05-27 16:30:50|19.09|19.01|19.05|18.97|19.09|19.01|19.05|18.97|29
1622133060000|2021-05-27 16:31:00|19.07|18.99|19.1|19.02|19.1|19.02|19.05|18.97|35
1622133090000|2021-05-27 16:31:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1622133150000|2021-05-27 16:32:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|4
1622133160000|2021-05-27 16:32:40|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1622133230000|2021-05-27 16:33:50|19|18.92|19|18.92|19|18.92|19|18.92|8
1622133300000|2021-05-27 16:35:00|||||||||2
1622133320000|2021-05-27 16:35:20|||||||||2
1622133330000|2021-05-27 16:35:30|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|1
1622133340000|2021-05-27 16:35:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1622133350000|2021-05-27 16:35:50|18.97|18.89|19|18.92|19|18.92|18.97|18.89|24
1622133380000|2021-05-27 16:36:20|||||||||2
1622133440000|2021-05-27 16:37:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|12
1622133500000|2021-05-27 16:38:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1622133530000|2021-05-27 16:38:50|19|18.92|19|18.92|19|18.92|19|18.92|23
1622133600000|2021-05-27 16:40:00|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|3
1622133620000|2021-05-27 16:40:20|||||||||1
1622133670000|2021-05-27 16:41:10|19|18.92|19|18.92|19|18.92|18.98|18.9|2
1622133680000|2021-05-27 16:41:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1622133690000|2021-05-27 16:41:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1622133720000|2021-05-27 16:42:00|18.98|18.9|19|18.92|19|18.92|18.98|18.9|0
1622133860000|2021-05-27 16:44:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1622133920000|2021-05-27 16:45:20|19|18.92|19|18.92|19|18.92|19|18.92|2
1622134140000|2021-05-27 16:49:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|5
1622134190000|2021-05-27 16:49:50|19|18.92|19.05|18.97|19.05|18.97|19|18.92|2
1622134200000|2021-05-27 16:50:00|19.03|18.95|19|18.92|19.05|18.97|19|18.92|5
1622134240000|2021-05-27 16:50:40|19.03|18.95|19|18.92|19.03|18.95|19|18.92|2
1622134260000|2021-05-27 16:51:00|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1622134270000|2021-05-27 16:51:10|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|3
1622134300000|2021-05-27 16:51:40|19.03|18.95|19.03|18.95|19.03|18.95|19|18.92|0
1622134320000|2021-05-27 16:52:00|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1622134360000|2021-05-27 16:52:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|7
1622134370000|2021-05-27 16:52:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1622134450000|2021-05-27 16:54:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|2
1622134460000|2021-05-27 16:54:20|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1622134550000|2021-05-27 16:55:50|19.04|18.96|19.05|18.97|19.05|18.97|19.03|18.95|0
1622134570000|2021-05-27 16:56:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1622134800000|2021-05-27 17:00:00|18.98|18.9|19|18.92|19|18.92|18.98|18.9|0
1622135090000|2021-05-27 17:04:50|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|9
1622135250000|2021-05-27 17:07:30|19|18.92|19.03|18.95|19.03|18.95|19|18.92|3
1622135260000|2021-05-27 17:07:40|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1622135270000|2021-05-27 17:07:50|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|2
1622135280000|2021-05-27 17:08:00|19.05|18.97|19|18.92|19.05|18.97|19|18.92|2
1622135340000|2021-05-27 17:09:00|19.02|18.94|19|18.92|19.05|18.97|19|18.92|10
1622135430000|2021-05-27 17:10:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|3
1622135520000|2021-05-27 17:12:00|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1622135530000|2021-05-27 17:12:10|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1622135570000|2021-05-27 17:12:50|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1622135640000|2021-05-27 17:14:00|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1622135670000|2021-05-27 17:14:30|19.02|18.94|19|18.92|19.02|18.94|19|18.92|0
1622135700000|2021-05-27 17:15:00|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1622135870000|2021-05-27 17:17:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1622135880000|2021-05-27 17:18:00|19|18.92|19.03|18.95|19.03|18.95|19|18.92|0
1622135890000|2021-05-27 17:18:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1622136010000|2021-05-27 17:20:10|19.02|18.94|19.05|18.97|19.05|18.97|19.02|18.94|11
1622136220000|2021-05-27 17:23:40|19|18.92|19|18.92|19|18.92|19|18.92|7
1622136370000|2021-05-27 17:26:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|5
1622136380000|2021-05-27 17:26:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|2
1622136400000|2021-05-27 17:26:40|19|18.92|19.02|18.94|19.02|18.94|19|18.92|0
1622136410000|2021-05-27 17:26:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1622136920000|2021-05-27 17:35:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|12
1622136950000|2021-05-27 17:35:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|2
1622136980000|2021-05-27 17:36:20|||||||||1
1622136990000|2021-05-27 17:36:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1622137000000|2021-05-27 17:36:40|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1622137010000|2021-05-27 17:36:50|19.03|18.95|19.03|18.95|19.03|18.95|19.01|18.93|0
1622137040000|2021-05-27 17:37:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1622137050000|2021-05-27 17:37:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1622137060000|2021-05-27 17:37:40|19.06|18.98|19.13|19.05|19.13|19.05|19.06|18.98|4
1622137070000|2021-05-27 17:37:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1622137100000|2021-05-27 17:38:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|11
1622137110000|2021-05-27 17:38:30|19.1|19.02|19.08|19|19.1|19.02|19.08|19|19
1622137120000|2021-05-27 17:38:40|||||||||1
1622137140000|2021-05-27 17:39:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|32
1622137160000|2021-05-27 17:39:20|||||||||73
1622137170000|2021-05-27 17:39:30|||||||||37
1622137180000|2021-05-27 17:39:40|19.08|19|19.03|18.95|19.08|19|19.03|18.95|60
1622137280000|2021-05-27 17:41:20|||||||||1
1622137330000|2021-05-27 17:42:10|||||||||1
1622137360000|2021-05-27 17:42:40|||||||||18
1622137370000|2021-05-27 17:42:50|19.08|19|19.08|19|19.08|19|19.08|19|40
1622137380000|2021-05-27 17:43:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|65
1622137390000|2021-05-27 17:43:10|||||||||10
1622137400000|2021-05-27 17:43:20|19.08|19|19.03|18.95|19.08|19|19.03|18.95|48
1622137420000|2021-05-27 17:43:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|56
1622137430000|2021-05-27 17:43:50|||||||||4
1622137440000|2021-05-27 17:44:00|19.08|19|19.07|18.99|19.08|19|19.07|18.99|4
1622137450000|2021-05-27 17:44:10|19.08|19|19.1|19.02|19.1|19.02|19.07|18.99|3
1622137460000|2021-05-27 17:44:20|||||||||6
1622137470000|2021-05-27 17:44:30|||||||||6
1622137490000|2021-05-27 17:44:50|||||||||8
1622137500000|2021-05-27 17:45:00|||||||||8
1622137510000|2021-05-27 17:45:10|||||||||8
1622137520000|2021-05-27 17:45:20|||||||||3
1622137540000|2021-05-27 17:45:40|||||||||10
1622137550000|2021-05-27 17:45:50|||||||||9
1622137560000|2021-05-27 17:46:00|||||||||6
1622137570000|2021-05-27 17:46:10|||||||||5
1622137590000|2021-05-27 17:46:30|||||||||9
1622137600000|2021-05-27 17:46:40|||||||||6
1622137610000|2021-05-27 17:46:50|19.08|19|19.07|18.99|19.08|19|19.07|18.99|8
1622137620000|2021-05-27 17:47:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1622137630000|2021-05-27 17:47:10|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1622137640000|2021-05-27 17:47:20|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|2
1622137650000|2021-05-27 17:47:30|19.03|18.95|19.03|18.95|19.03|18.95|19.02|18.94|6
1622137660000|2021-05-27 17:47:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1622137690000|2021-05-27 17:48:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1622137700000|2021-05-27 17:48:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1622137730000|2021-05-27 17:48:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1622137740000|2021-05-27 17:49:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1622137770000|2021-05-27 17:49:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1622137780000|2021-05-27 17:49:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1622137820000|2021-05-27 17:50:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1622137830000|2021-05-27 17:50:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1622137860000|2021-05-27 17:51:00|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1622137880000|2021-05-27 17:51:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1622137900000|2021-05-27 17:51:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1622137910000|2021-05-27 17:51:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1622137980000|2021-05-27 17:53:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1622138040000|2021-05-27 17:54:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1622138060000|2021-05-27 17:54:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1622138090000|2021-05-27 17:54:50|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1622138120000|2021-05-27 17:55:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1622138130000|2021-05-27 17:55:30|19.06|18.98|19.06|18.98|19.06|18.98|19.05|18.97|0
1622138160000|2021-05-27 17:56:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1622138170000|2021-05-27 17:56:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1622138180000|2021-05-27 17:56:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1622138190000|2021-05-27 17:56:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1622138200000|2021-05-27 17:56:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1622138570000|2021-05-27 18:02:50|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|2
1622138600000|2021-05-27 18:03:20|19.07|18.99|19.1|19.02|19.1|19.02|19.07|18.99|4
1622138610000|2021-05-27 18:03:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|2
1622138660000|2021-05-27 18:04:20|19.08|19|19.06|18.98|19.08|19|19.06|18.98|4
1622138680000|2021-05-27 18:04:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1622138820000|2021-05-27 18:07:00|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1622138830000|2021-05-27 18:07:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1622138840000|2021-05-27 18:07:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1622138890000|2021-05-27 18:08:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|7
1622138900000|2021-05-27 18:08:20|||||||||1
1622139120000|2021-05-27 18:12:00|||||||||60
1622139130000|2021-05-27 18:12:10|||||||||120
1622139140000|2021-05-27 18:12:20|||||||||109
1622139180000|2021-05-27 18:13:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|13
1622139190000|2021-05-27 18:13:10|19.08|19|19.05|18.97|19.1|19.02|19.05|18.97|30
1622139200000|2021-05-27 18:13:20|19.08|19|19.08|19|19.08|19|19.08|19|8
1622139290000|2021-05-27 18:14:50|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1622139380000|2021-05-27 18:16:20|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1622139390000|2021-05-27 18:16:30|19.13|19.05|19.08|19|19.13|19.05|19.08|19|8
1622139400000|2021-05-27 18:16:40|19.13|19.05|19.09|19.01|19.13|19.05|19.09|19.01|19
1622139410000|2021-05-27 18:16:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1622139480000|2021-05-27 18:18:00|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1622139560000|2021-05-27 18:19:20|19.12|19.04|19.12|19.04|19.12|19.04|19.11|19.03|0
1622139570000|2021-05-27 18:19:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1622139620000|2021-05-27 18:20:20|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|0
1622139650000|2021-05-27 18:20:50|||||||||50
1622139660000|2021-05-27 18:21:00|19.17|19.09|19.13|19.05|19.17|19.09|19.13|19.05|10
1622139710000|2021-05-27 18:21:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1622139720000|2021-05-27 18:22:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1622139800000|2021-05-27 18:23:20|19.14|19.06|19.14|19.06|19.14|19.06|19.13|19.05|0
1622139810000|2021-05-27 18:23:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1622139820000|2021-05-27 18:23:40|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1622139830000|2021-05-27 18:23:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1622139850000|2021-05-27 18:24:10|19.16|19.08|19.16|19.08|19.18|19.1|19.13|19.05|1
1622139860000|2021-05-27 18:24:20|19.13|19.05|19.14|19.06|19.16|19.08|19.13|19.05|0
1622139870000|2021-05-27 18:24:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1622139890000|2021-05-27 18:24:50|19.17|19.09|19.17|19.09|19.18|19.1|19.17|19.09|0
1622139900000|2021-05-27 18:25:00|19.18|19.1|19.18|19.1|19.18|19.1|19.13|19.05|0
1622139910000|2021-05-27 18:25:10|||||||||1
1622139950000|2021-05-27 18:25:50|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1622139960000|2021-05-27 18:26:00|19.15|19.07|19.14|19.06|19.16|19.08|19.13|19.05|0
1622139970000|2021-05-27 18:26:10|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|0
1622139980000|2021-05-27 18:26:20|19.18|19.1|19.15|19.07|19.18|19.1|19.13|19.05|0
1622139990000|2021-05-27 18:26:30|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1622140010000|2021-05-27 18:26:50|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|0
1622140020000|2021-05-27 18:27:00|19.16|19.08|19.13|19.05|19.16|19.08|19.13|19.05|0
1622140110000|2021-05-27 18:28:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1622140130000|2021-05-27 18:28:50|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1622140140000|2021-05-27 18:29:00|19.13|19.05|19.08|19|19.13|19.05|19.08|19|0
1622140150000|2021-05-27 18:29:10|19.09|19.01|19.08|19|19.11|19.03|19.08|19|9
1622140190000|2021-05-27 18:29:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1622140210000|2021-05-27 18:30:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1622140230000|2021-05-27 18:30:30|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1622140240000|2021-05-27 18:30:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1622140250000|2021-05-27 18:30:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1622140640000|2021-05-27 18:37:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|2
1622140760000|2021-05-27 18:39:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1622140770000|2021-05-27 18:39:30|19.16|19.08|19.13|19.05|19.16|19.08|19.13|19.05|0
1622140780000|2021-05-27 18:39:40|19.16|19.08|19.16|19.08|19.16|19.08|19.13|19.05|0
1622140790000|2021-05-27 18:39:50|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1622140890000|2021-05-27 18:41:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1622140930000|2021-05-27 18:42:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1622141330000|2021-05-27 18:48:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|1
1622141350000|2021-05-27 18:49:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1622141360000|2021-05-27 18:49:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1622141400000|2021-05-27 18:50:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1622141490000|2021-05-27 18:51:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1622141530000|2021-05-27 18:52:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1622141540000|2021-05-27 18:52:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1622141570000|2021-05-27 18:52:50|19.13|19.05|19.08|19|19.13|19.05|19.08|19|0
1622141580000|2021-05-27 18:53:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1622141590000|2021-05-27 18:53:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1622141660000|2021-05-27 18:54:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1622141740000|2021-05-27 18:55:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1622141800000|2021-05-27 18:56:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1622141810000|2021-05-27 18:56:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1622141820000|2021-05-27 18:57:00|19.03|18.95|19.08|19|19.08|19|19.03|18.95|0
1622141840000|2021-05-27 18:57:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1622141860000|2021-05-27 18:57:40|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1622141870000|2021-05-27 18:57:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1622141880000|2021-05-27 18:58:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1622141990000|2021-05-27 18:59:50|||||||||1
1622142000000|2021-05-27 19:00:00|19.13|19.05|19.11|19.03|19.13|19.05|19.08|19|4
1622142010000|2021-05-27 19:00:10|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1622142030000|2021-05-27 19:00:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1622142040000|2021-05-27 19:00:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1622142050000|2021-05-27 19:00:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1622142110000|2021-05-27 19:01:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1622142120000|2021-05-27 19:02:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1622142150000|2021-05-27 19:02:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|2
1622142160000|2021-05-27 19:02:40|19.16|19.08|19.13|19.05|19.16|19.08|19.13|19.05|0
1622142170000|2021-05-27 19:02:50|19.15|19.07|19.18|19.1|19.18|19.1|19.15|19.07|0
1622142180000|2021-05-27 19:03:00|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1622142190000|2021-05-27 19:03:10|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1622142200000|2021-05-27 19:03:20|19.16|19.08|19.13|19.05|19.16|19.08|19.13|19.05|0
1622142240000|2021-05-27 19:04:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1622142250000|2021-05-27 19:04:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1622142270000|2021-05-27 19:04:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1622142290000|2021-05-27 19:04:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1622142300000|2021-05-27 19:05:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1622142330000|2021-05-27 19:05:30|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1622142340000|2021-05-27 19:05:40|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1622142350000|2021-05-27 19:05:50|19.15|19.07|19.13|19.05|19.16|19.08|19.13|19.05|0
1622142370000|2021-05-27 19:06:10|19.14|19.06|19.14|19.06|19.16|19.08|19.13|19.05|0
1622142380000|2021-05-27 19:06:20|19.16|19.08|19.14|19.06|19.16|19.08|19.13|19.05|0
1622142390000|2021-05-27 19:06:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1622142410000|2021-05-27 19:06:50|19.16|19.08|19.16|19.08|19.16|19.08|19.14|19.06|0
1622142420000|2021-05-27 19:07:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1622142440000|2021-05-27 19:07:20|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1622142550000|2021-05-27 19:09:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1622142580000|2021-05-27 19:09:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1622142590000|2021-05-27 19:09:50|19.12|19.04|19.12|19.04|19.13|19.05|19.12|19.04|0
1622142600000|2021-05-27 19:10:00|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1622142660000|2021-05-27 19:11:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1622142680000|2021-05-27 19:11:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1622142750000|2021-05-27 19:12:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1622142830000|2021-05-27 19:13:50|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1622142840000|2021-05-27 19:14:00|19.07|18.99|19.07|18.99|19.08|19|19.07|18.99|0
1622142850000|2021-05-27 19:14:10|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1622142860000|2021-05-27 19:14:20|19.08|19|19.08|19|19.08|19|19.07|18.99|0
1622142900000|2021-05-27 19:15:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1622142950000|2021-05-27 19:15:50|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1622142960000|2021-05-27 19:16:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1622142970000|2021-05-27 19:16:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1622143010000|2021-05-27 19:16:50|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|1
1622143020000|2021-05-27 19:17:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1622143060000|2021-05-27 19:17:40|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|0
1622143080000|2021-05-27 19:18:00|19.02|18.94|19|18.92|19.02|18.94|19|18.92|0
1622143090000|2021-05-27 19:18:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1622143160000|2021-05-27 19:19:20|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|1
1622143230000|2021-05-27 19:20:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1622143250000|2021-05-27 19:20:50|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1622143260000|2021-05-27 19:21:00|19.06|18.98|19.08|19|19.08|19|19.03|18.95|0
1622143270000|2021-05-27 19:21:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|2
1622143280000|2021-05-27 19:21:20|19.08|19|19.06|18.98|19.08|19|19.03|18.95|3
1622143290000|2021-05-27 19:21:30|19.03|18.95|19.06|18.98|19.06|18.98|19.03|18.95|0
1622143300000|2021-05-27 19:21:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1622143350000|2021-05-27 19:22:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1622143370000|2021-05-27 19:22:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1622143430000|2021-05-27 19:23:50|19.04|18.96|19.08|19|19.08|19|19.04|18.96|4
1622143490000|2021-05-27 19:24:50|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|4
1622143560000|2021-05-27 19:26:00|||||||||2
1622143680000|2021-05-27 19:28:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1622143690000|2021-05-27 19:28:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1622143710000|2021-05-27 19:28:30|19.07|18.99|19.03|18.95|19.07|18.99|19.03|18.95|0
1622143720000|2021-05-27 19:28:40|19.04|18.96|19.04|18.96|19.06|18.98|19.03|18.95|0
1622143730000|2021-05-27 19:28:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1622143800000|2021-05-27 19:30:00|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1622143890000|2021-05-27 19:31:30|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1622144180000|2021-05-27 19:36:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|2
1622144190000|2021-05-27 19:36:30|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|1
1622144220000|2021-05-27 19:37:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1622144230000|2021-05-27 19:37:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1622144250000|2021-05-27 19:37:30|||||||||4
1622144320000|2021-05-27 19:38:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|1
1622144330000|2021-05-27 19:38:50|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|0
1622144340000|2021-05-27 19:39:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1622144370000|2021-05-27 19:39:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1622144380000|2021-05-27 19:39:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1622144430000|2021-05-27 19:40:30|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1622144510000|2021-05-27 19:41:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1622144520000|2021-05-27 19:42:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1622144530000|2021-05-27 19:42:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|4
1622144580000|2021-05-27 19:43:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1622144780000|2021-05-27 19:46:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|5
1622144810000|2021-05-27 19:46:50|19.09|19.01|19.06|18.98|19.09|19.01|19.06|18.98|0
1622144830000|2021-05-27 19:47:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1622144840000|2021-05-27 19:47:20|||||||||1
1622144890000|2021-05-27 19:48:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|2
1622144900000|2021-05-27 19:48:20|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1622144910000|2021-05-27 19:48:30|19.05|18.97|19.04|18.96|19.06|18.98|19.04|18.96|0
1622144960000|2021-05-27 19:49:20|19.06|18.98|19.06|18.98|19.06|18.98|19.04|18.96|0
1622144970000|2021-05-27 19:49:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1622144990000|2021-05-27 19:49:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1622145000000|2021-05-27 19:50:00|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1622145020000|2021-05-27 19:50:20|19.09|19.01|19.09|19.01|19.11|19.03|19.09|19.01|0
1622145070000|2021-05-27 19:51:10|19.07|18.99|19.04|18.96|19.07|18.99|19.04|18.96|2
1622145080000|2021-05-27 19:51:20|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1622145090000|2021-05-27 19:51:30|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1622145130000|2021-05-27 19:52:10|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1622145140000|2021-05-27 19:52:20|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1622145150000|2021-05-27 19:52:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1622145170000|2021-05-27 19:52:50|||||||||20
1622145200000|2021-05-27 19:53:20|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1622145210000|2021-05-27 19:53:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1622145220000|2021-05-27 19:53:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1622145230000|2021-05-27 19:53:50|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1622145240000|2021-05-27 19:54:00|19.05|18.97|19.04|18.96|19.06|18.98|19.04|18.96|50
1622145250000|2021-05-27 19:54:10|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1622145350000|2021-05-27 19:55:50|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|4
1622145360000|2021-05-27 19:56:00|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1622145370000|2021-05-27 19:56:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1622145420000|2021-05-27 19:57:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1622145440000|2021-05-27 19:57:20|19|18.92|18.97|18.89|19|18.92|18.97|18.89|1
1622145470000|2021-05-27 19:57:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|12
1622145500000|2021-05-27 19:58:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1622145540000|2021-05-27 19:59:00|||||||||6
1622145560000|2021-05-27 19:59:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|31
1622145570000|2021-05-27 19:59:30|18.94|18.86|18.94|18.86|18.96|18.88|18.94|18.86|0
1622145580000|2021-05-27 19:59:40|18.96|18.88|18.89|18.81|18.96|18.88|18.89|18.81|36
1622145590000|2021-05-27 19:59:50|18.94|18.86|18.96|18.88|18.96|18.88|18.92|18.84|53
1622160900000|2021-05-28 00:15:00|18.99|18.69|18.99|18.69|18.99|18.69|18.99|18.69|0
1622160910000|2021-05-28 00:15:10|18.93|18.68|18.98|18.68|18.98|18.7|18.93|18.68|0
1622160930000|2021-05-28 00:15:30|18.93||18.98||18.98||18.93||0
1622160940000|2021-05-28 00:15:40|18.93||18.93||18.98||18.93||0
1622160950000|2021-05-28 00:15:50|18.98||18.93||18.98||18.93||0
1622160960000|2021-05-28 00:16:00|18.92|18.67|18.98|18.68|18.98|18.68|18.92|18.67|0
1622160970000|2021-05-28 00:16:10|19|18.7|19|18.7|19|18.7|19|18.7|0
1622160990000|2021-05-28 00:16:30|18.98|18.68|18.99|18.69|18.99|18.69|18.98|18.68|0
1622161020000|2021-05-28 00:17:00|19|18.7|19|18.7|19|18.7|19|18.7|0
1622161030000|2021-05-28 00:17:10|19.02|18.72|19|18.7|19.02|18.72|19|18.7|0
1622161040000|2021-05-28 00:17:20|19.02|18.72|19.02|18.72|19.03|18.73|18.99|18.69|0
1622161060000|2021-05-28 00:17:40|19.03|18.73|18.99|18.69|19.03|18.73|18.99|18.69|1
1622161070000|2021-05-28 00:17:50|19.02|18.72|19.03|18.73|19.03|18.73|19.02|18.72|0
1622161080000|2021-05-28 00:18:00|19.01|18.71|18.99|18.69|19.01|18.71|18.99|18.69|0
1622161100000|2021-05-28 00:18:20|19|18.7|18.98|18.73|19|18.73|18.98|18.68|0
1622161110000|2021-05-28 00:18:30|18.96|18.68|18.96|18.71|18.96|18.73|18.96|18.68|0
1622161120000|2021-05-28 00:18:40|18.98|18.73|18.98|18.73|18.98|18.73|18.98|18.73|0
1622161140000|2021-05-28 00:19:00||18.68||18.68||18.68||18.68|0
1622161160000|2021-05-28 00:19:20|18.99|18.69|18.99|18.69|18.99|18.69|18.99|18.69|0
1622161270000|2021-05-28 00:21:10|19|18.7|19|18.7|19|18.7|19|18.7|0
1622161290000|2021-05-28 00:21:30|18.99|18.69|18.99|18.69|18.99|18.69|18.99|18.69|0
1622161590000|2021-05-28 00:26:30|18.98|18.68|18.99|18.69|18.99|18.69|18.98|18.68|0
1622161620000|2021-05-28 00:27:00|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|0
1622161630000|2021-05-28 00:27:10|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|0
1622161730000|2021-05-28 00:28:50|18.99|18.69|19.02|18.72|19.02|18.72|18.99|18.69|0
1622161740000|2021-05-28 00:29:00|19.01|18.71|19.02|18.72|19.02|18.72|19.01|18.71|0
1622161750000|2021-05-28 00:29:10|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|0
1622161780000|2021-05-28 00:29:40|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|0
1622161790000|2021-05-28 00:29:50|19|18.7|18.99|18.69|19|18.7|18.99|18.69|0
1622162200000|2021-05-28 00:36:40|19|18.7|19|18.7|19|18.7|19|18.7|0
1622162230000|2021-05-28 00:37:10|18.99|18.69|18.99|18.69|18.99|18.69|18.99|18.69|0
1622162320000|2021-05-28 00:38:40|19|18.7|19|18.7|19|18.7|19|18.7|0
1622162340000|2021-05-28 00:39:00|18.99|18.69|18.99|18.69|18.99|18.69|18.99|18.69|0
1622162560000|2021-05-28 00:42:40|19|18.7|19|18.7|19|18.7|19|18.7|0
1622162570000|2021-05-28 00:42:50|19.02|18.72|19.01|18.71|19.02|18.72|19|18.7|0
1622162580000|2021-05-28 00:43:00|19.02|18.72|19|18.7|19.03|18.73|19|18.7|0
1622162590000|2021-05-28 00:43:10|18.99|18.69|18.99|18.69|18.99|18.69|18.99|18.69|0
1622162620000|2021-05-28 00:43:40|19|18.7|18.99|18.69|19.02|18.72|18.99|18.69|0
1622162640000|2021-05-28 00:44:00|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|0
1622162650000|2021-05-28 00:44:10|18.99|18.69|19.01|18.71|19.01|18.71|18.99|18.69|0
1622162680000|2021-05-28 00:44:40|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|0
1622162710000|2021-05-28 00:45:10|18.99|18.69|18.99|18.69|18.99|18.69|18.99|18.69|0
1622162740000|2021-05-28 00:45:40|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|0
1622162760000|2021-05-28 00:46:00|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|0
1622162830000|2021-05-28 00:47:10|18.99|18.69|18.99|18.69|18.99|18.69|18.99|18.69|0
1622162840000|2021-05-28 00:47:20|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|0
1622162880000|2021-05-28 00:48:00|18.99|18.69|18.99|18.69|18.99|18.69|18.99|18.69|0
1622162980000|2021-05-28 00:49:40|19|18.7|19|18.7|19|18.7|19|18.7|0
1622163000000|2021-05-28 00:50:00|18.99|18.69|18.99|18.69|18.99|18.69|18.99|18.69|0
1622163180000|2021-05-28 00:53:00|19|18.7|19|18.7|19|18.7|19|18.7|0
1622163240000|2021-05-28 00:54:00|18.99|18.69|19.01|18.71|19.01|18.71|18.99|18.69|0
1622163250000|2021-05-28 00:54:10|19.02|18.72|18.99|18.69|19.02|18.72|18.99|18.69|0
1622163260000|2021-05-28 00:54:20|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|0
1622163270000|2021-05-28 00:54:30|19.02|18.72|19.01|18.71|19.02|18.72|18.99|18.69|0
1622163280000|2021-05-28 00:54:40|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|0
1622163310000|2021-05-28 00:55:10|19.03|18.73|19.02|18.72|19.03|18.73|19.02|18.72|0
1622163330000|2021-05-28 00:55:30|18.99|18.69|19.01|18.71|19.01|18.71|18.99|18.69|0
1622163360000|2021-05-28 00:56:00|19|18.7|19.02|18.72|19.02|18.72|19|18.7|0
1622163370000|2021-05-28 00:56:10|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|0
1622163380000|2021-05-28 00:56:20|19.02|18.72|19.02|18.72|19.03|18.73|19.02|18.72|0
1622163390000|2021-05-28 00:56:30|18.99|18.69|18.99|18.69|18.99|18.69|18.99|18.69|0
1622163410000|2021-05-28 00:56:50|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|0
1622163430000|2021-05-28 00:57:10|18.99|18.69|18.99|18.69|18.99|18.69|18.99|18.69|0
1622163450000|2021-05-28 00:57:30|19.01|18.71|18.99|18.69|19.01|18.71|18.99|18.69|0
1622163520000|2021-05-28 00:58:40|19.01|18.71|19.03|18.73|19.03|18.73|19.01|18.71|0
1622163530000|2021-05-28 00:58:50|19.02|18.72|18.99|18.69|19.02|18.72|18.99|18.69|0
1622163540000|2021-05-28 00:59:00|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|0
1622163550000|2021-05-28 00:59:10|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|0
1622163560000|2021-05-28 00:59:20|19.02|18.72|19.03|18.73|19.03|18.73|19.02|18.72|0
1622163610000|2021-05-28 01:00:10|19.02|18.72|19.03|18.73|19.03|18.73|19.02|18.72|0
1622163640000|2021-05-28 01:00:40|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|0
1622163760000|2021-05-28 01:02:40|19.03|18.73|19.02|18.72|19.03|18.73|19.02|18.72|0
1622163930000|2021-05-28 01:05:30|19.03|18.73|19.03|18.73|19.03|18.73|19.02|18.72|0
1622163950000|2021-05-28 01:05:50|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|0
1622163960000|2021-05-28 01:06:00|19.03|18.73|19.03|18.73|19.03|18.73|19.02|18.72|0
1622163980000|2021-05-28 01:06:20|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|0
1622164380000|2021-05-28 01:13:00|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|0
1622164420000|2021-05-28 01:13:40|19.03|18.73|19.02|18.72|19.03|18.73|19.02|18.72|0
1622164430000|2021-05-28 01:13:50|19.03|18.73|19.03|18.73|19.03|18.73|19.02|18.72|0
1622164440000|2021-05-28 01:14:00|19.02|18.72|19.03|18.73|19.03|18.73|19.02|18.72|0
1622164490000|2021-05-28 01:14:50|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|0
1622164500000|2021-05-28 01:15:00|19.03|18.73|19.03|18.73|19.03|18.73|19.02|18.72|0
1622164580000|2021-05-28 01:16:20|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|0
1622164610000|2021-05-28 01:16:50|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|0
1622164620000|2021-05-28 01:17:00|19.02|18.72|19.03|18.73|19.03|18.73|19.02|18.72|0
1622164630000|2021-05-28 01:17:10|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|0
1622164640000|2021-05-28 01:17:20|19.03|18.73|19.02|18.72|19.03|18.73|19.02|18.72|0
1622164650000|2021-05-28 01:17:30|19.03|18.73|19.02|18.72|19.03|18.73|19.02|18.72|0
1622164680000|2021-05-28 01:18:00|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|0
1622164700000|2021-05-28 01:18:20|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|0
1622164710000|2021-05-28 01:18:30|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|0
1622164730000|2021-05-28 01:18:50|19.02|18.72|19.03|18.73|19.03|18.73|19.02|18.72|0
1622164740000|2021-05-28 01:19:00|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|0
1622164750000|2021-05-28 01:19:10|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|0
1622164950000|2021-05-28 01:22:30|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|0
1622165120000|2021-05-28 01:25:20|19.01|18.76|19.01|18.76|19.01|18.76|19.01|18.76|0
1622165160000|2021-05-28 01:26:00|19.05|18.75|19.02|18.72|19.05|18.76|19.01|18.72|0
1622165250000|2021-05-28 01:27:30|18.98|18.73|18.98|18.73|18.98|18.73|18.98|18.73|0
1622165380000|2021-05-28 01:29:40|18.99|18.74|18.99|18.74|18.99|18.74|18.99|18.74|0
1622166720000|2021-05-28 01:52:00|19|18.7|19|18.7|19|18.7|19|18.7|0
1622166760000|2021-05-28 01:52:40|18.99|18.74|18.99|18.74|18.99|18.74|18.99|18.74|0
1622166830000|2021-05-28 01:53:50|19|18.7|19|18.7|19|18.7|19|18.7|0
1622166850000|2021-05-28 01:54:10|18.99|18.74|18.99|18.74|18.99|18.74|18.99|18.74|0
1622166860000|2021-05-28 01:54:20|19|18.7|19|18.7|19|18.7|19|18.7|0
1622166920000|2021-05-28 01:55:20|18.99|18.74|18.99|18.74|18.99|18.74|18.99|18.74|0
1622168740000|2021-05-28 02:25:40|19|18.75|19|18.75|19|18.75|19|18.75|0
1622168770000|2021-05-28 02:26:10|||||||||2
1622168780000|2021-05-28 02:26:20|19.05||19.05||19.05||19.05||2
1622168830000|2021-05-28 02:27:10|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|0
1622168860000|2021-05-28 02:27:40|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|0
1622168890000|2021-05-28 02:28:10|19.07|18.77|19.05|18.75|19.07|18.77|19.05|18.75|0
1622169090000|2021-05-28 02:31:30|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|0
1622169100000|2021-05-28 02:31:40|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|0
1622169390000|2021-05-28 02:36:30|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|0
1622169400000|2021-05-28 02:36:40|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|0
1622169450000|2021-05-28 02:37:30|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|0
1622169690000|2021-05-28 02:41:30|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|0
1622170820000|2021-05-28 03:00:20|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|0
1622170850000|2021-05-28 03:00:50|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|0
1622171880000|2021-05-28 03:18:00|||||||||5
1622172070000|2021-05-28 03:21:10|19.03|18.73|19.01|18.71|19.03|18.73|19.01|18.71|0
1622174200000|2021-05-28 03:56:40|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|0
1622175410000|2021-05-28 04:16:50|18.98|18.9|19.02|18.72|19.02|18.9|18.98|18.72|1
1622176600000|2021-05-28 04:36:40|19.03|18.73|19.06|18.76|19.06|18.76|19.02|18.72|0
1622177100000|2021-05-28 04:45:00|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|0
1622177110000|2021-05-28 04:45:10|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|0
1622177130000|2021-05-28 04:45:30|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|0
1622177510000|2021-05-28 04:51:50|19.03|18.73|19.05|18.75|19.05|18.75|19.03|18.73|0
1622177540000|2021-05-28 04:52:20|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|0
1622177570000|2021-05-28 04:52:50|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|0
1622177590000|2021-05-28 04:53:10|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|0
1622177880000|2021-05-28 04:58:00|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|0
1622177970000|2021-05-28 04:59:30|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|0
1622178000000|2021-05-28 05:00:00|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|0
1622178620000|2021-05-28 05:10:20|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|0
1622178630000|2021-05-28 05:10:30|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|0
1622179750000|2021-05-28 05:29:10|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|0
1622179770000|2021-05-28 05:29:30|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|0
1622179800000|2021-05-28 05:30:00|19.06|18.76|19.06|18.76|19.07|18.77|19.06|18.76|0
1622179850000|2021-05-28 05:30:50|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|0
1622179880000|2021-05-28 05:31:20|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|0
1622179900000|2021-05-28 05:31:40|19.07|18.77|19.09|18.79|19.09|18.79|19.07|18.77|0
1622179910000|2021-05-28 05:31:50|19.07|18.77|19.09|18.79|19.09|18.79|19.07|18.77|0
1622179930000|2021-05-28 05:32:10|19.07|18.77|19.09|18.79|19.09|18.79|19.07|18.77|0
1622179940000|2021-05-28 05:32:20|19.07|18.77|19.09|18.79|19.09|18.79|19.07|18.77|0
1622179950000|2021-05-28 05:32:30|19.07|18.77|19.09|18.79|19.09|18.79|19.07|18.77|0
1622179960000|2021-05-28 05:32:40|19.07|18.77|19.07|18.77|19.09|18.79|19.07|18.77|0
1622179980000|2021-05-28 05:33:00|19.09|18.79|19.07|18.77|19.09|18.79|19.07|18.77|0
1622180060000|2021-05-28 05:34:20|19.09|18.79|19.07|18.77|19.09|18.79|19.07|18.77|0
1622180100000|2021-05-28 05:35:00|19.09|18.79|19.07|18.77|19.09|18.79|19.07|18.77|0
1622180160000|2021-05-28 05:36:00|19.09|18.79|19.07|18.77|19.09|18.79|19.07|18.77|0
1622180210000|2021-05-28 05:36:50|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|0
1622180230000|2021-05-28 05:37:10|19.07|18.77|19.09|18.79|19.09|18.79|19.07|18.77|0
1622180240000|2021-05-28 05:37:20|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|0
1622180270000|2021-05-28 05:37:50|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|0
1622180280000|2021-05-28 05:38:00|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|0
1622180470000|2021-05-28 05:41:10|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|0
1622180570000|2021-05-28 05:42:50|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|0
1622180860000|2021-05-28 05:47:40|19.03|18.78|19.03|18.78|19.07|18.78|19.03|18.77|0
1622180870000|2021-05-28 05:47:50|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|0
1622180880000|2021-05-28 05:48:00|19.03|18.78|19.07|18.77|19.07|18.78|19.03|18.76|0
1622180900000|2021-05-28 05:48:20|19.03|18.78|19.07|18.77|19.07|18.78|19.03|18.77|0
1622180910000|2021-05-28 05:48:30|19.03|18.78|19.03|18.78|19.07|18.78|19.03|18.77|0
1622180920000|2021-05-28 05:48:40|19.07|18.77|19.03|18.78|19.07|18.78|19.03|18.77|0
1622180980000|2021-05-28 05:49:40|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|0
1622181000000|2021-05-28 05:50:00|19.03|18.78|19.03|18.78|19.03|18.78|19.03|18.78|0
1622181010000|2021-05-28 05:50:10|19.04|18.74|19.03|18.78|19.04|18.78|19.03|18.74|0
1622181030000|2021-05-28 05:50:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1622181040000|2021-05-28 05:50:40|18.9|18.82|19.03|18.78|19.03|18.82|18.9|18.78|2
1622181600000|2021-05-28 06:00:00|19.05|18.8|19.05|18.8|19.05|18.8|19.05|18.8|0
1622181610000|2021-05-28 06:00:10|19.06|18.81|19.03|18.78|19.06|18.81|19.03|18.78|0
1622181630000|2021-05-28 06:00:30|19.02|18.77|19.02|18.77|19.02|18.77|19.02|18.77|0
1622181670000|2021-05-28 06:01:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1622181690000|2021-05-28 06:01:30|18.92|18.84|18.93|18.85|18.95|18.87|18.92|18.84|26
1622181720000|2021-05-28 06:02:00|||||||||1
1622181740000|2021-05-28 06:02:20|18.95|18.87|18.96|18.88|19.05|18.9|18.95|18.8|52
1622181820000|2021-05-28 06:03:40|||||||||1
1622181990000|2021-05-28 06:06:30|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1622182010000|2021-05-28 06:06:50|18.99|18.91|18.99|18.91|18.99|18.91|18.97|18.89|0
1622182020000|2021-05-28 06:07:00|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|3
1622182030000|2021-05-28 06:07:10|18.97|18.89|18.96|18.88|18.99|18.91|18.96|18.88|0
1622182090000|2021-05-28 06:08:10|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|44
1622182200000|2021-05-28 06:10:00|||||||||1
1622182460000|2021-05-28 06:14:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1622182470000|2021-05-28 06:14:30|||||||||1
1622182480000|2021-05-28 06:14:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1622182510000|2021-05-28 06:15:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1622182540000|2021-05-28 06:15:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1622182570000|2021-05-28 06:16:10|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|1
1622182610000|2021-05-28 06:16:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1622182630000|2021-05-28 06:17:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1622182730000|2021-05-28 06:18:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1622182840000|2021-05-28 06:20:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1622182850000|2021-05-28 06:20:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1622182860000|2021-05-28 06:21:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1622182930000|2021-05-28 06:22:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1622182940000|2021-05-28 06:22:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1622182950000|2021-05-28 06:22:30|||||||||1
1622182990000|2021-05-28 06:23:10|18.88|18.8|18.88|18.8|18.89|18.81|18.88|18.8|0
1622183000000|2021-05-28 06:23:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1622183010000|2021-05-28 06:23:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1622183020000|2021-05-28 06:23:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1622183040000|2021-05-28 06:24:00|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1622183110000|2021-05-28 06:25:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1622183180000|2021-05-28 06:26:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1622183240000|2021-05-28 06:27:20|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1622183400000|2021-05-28 06:30:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1622183410000|2021-05-28 06:30:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1622183430000|2021-05-28 06:30:30|||||||||1
1622183500000|2021-05-28 06:31:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1622183560000|2021-05-28 06:32:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1622183570000|2021-05-28 06:32:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1622183590000|2021-05-28 06:33:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1622183750000|2021-05-28 06:35:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1622183770000|2021-05-28 06:36:10|||||||||10
1622183780000|2021-05-28 06:36:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1622183800000|2021-05-28 06:36:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1622183870000|2021-05-28 06:37:50|18.9|18.82|18.9|18.82|18.9|18.82|18.89|18.81|0
1622183960000|2021-05-28 06:39:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|97
1622183970000|2021-05-28 06:39:30|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|27
1622183990000|2021-05-28 06:39:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1622184000000|2021-05-28 06:40:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|7
1622184450000|2021-05-28 06:47:30|||||||||22
1622185040000|2021-05-28 06:57:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|102
1622185200000|2021-05-28 07:00:00|19|18.92|19.02|18.94|19.02|18.94|19|18.92|7
1622185210000|2021-05-28 07:00:10|||||||||1
1622185290000|2021-05-28 07:01:30|19.03|18.95|19.03|18.95|19.05|18.97|19.03|18.95|22
1622185310000|2021-05-28 07:01:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1622185340000|2021-05-28 07:02:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|28
1622185350000|2021-05-28 07:02:30|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|35
1622185360000|2021-05-28 07:02:40|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1622185370000|2021-05-28 07:02:50|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1622185410000|2021-05-28 07:03:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|12
1622185420000|2021-05-28 07:03:40|19.02|18.94|19.05|18.97|19.05|18.97|19.02|18.94|2
1622185450000|2021-05-28 07:04:10|19.07|18.99|19.1|19.02|19.1|19.02|19.05|18.97|73
1622185460000|2021-05-28 07:04:20|19.08|19|19.05|18.97|19.1|19.02|19.05|18.97|2
1622185490000|2021-05-28 07:04:50|||||||||13
1622185500000|2021-05-28 07:05:00|||||||||117
1622185510000|2021-05-28 07:05:10|||||||||5
1622185520000|2021-05-28 07:05:20|||||||||5
1622185560000|2021-05-28 07:06:00|19.02|18.94|19.03|18.95|19.05|18.97|19|18.92|189
1622185570000|2021-05-28 07:06:10|19.02|18.94|19.02|18.94|19.05|18.97|19|18.92|66
1622185580000|2021-05-28 07:06:20|19.03|18.95|19|18.92|19.03|18.95|19|18.92|0
1622185590000|2021-05-28 07:06:30|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1622185600000|2021-05-28 07:06:40|19.02|18.94|19.02|18.94|19.03|18.95|19.02|18.94|0
1622185610000|2021-05-28 07:06:50|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|0
1622185620000|2021-05-28 07:07:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1622185630000|2021-05-28 07:07:10|19.03|18.95|19|18.92|19.03|18.95|19|18.92|0
1622185650000|2021-05-28 07:07:30|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1622185660000|2021-05-28 07:07:40|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|1
1622185710000|2021-05-28 07:08:30|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|3
1622185740000|2021-05-28 07:09:00|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1622185760000|2021-05-28 07:09:20|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1622185770000|2021-05-28 07:09:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1622185780000|2021-05-28 07:09:40|19.05|18.97|19.05|18.97|19.06|18.98|19.05|18.97|0
1622185800000|2021-05-28 07:10:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1622185820000|2021-05-28 07:10:20|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1622185830000|2021-05-28 07:10:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1622185840000|2021-05-28 07:10:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1622185890000|2021-05-28 07:11:30|19.02|18.94|19.03|18.95|19.05|18.97|19.02|18.94|0
1622185900000|2021-05-28 07:11:40|19.02|18.94|19.03|18.95|19.05|18.97|19.02|18.94|0
1622185910000|2021-05-28 07:11:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1622186050000|2021-05-28 07:14:10|19.01|18.93|19.01|18.93|19.01|18.93|18.99|18.91|1
1622186060000|2021-05-28 07:14:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1622186110000|2021-05-28 07:15:10|||||||||30
1622186160000|2021-05-28 07:16:00|||||||||1
1622186180000|2021-05-28 07:16:20|||||||||10
1622186190000|2021-05-28 07:16:30|||||||||20
1622186220000|2021-05-28 07:17:00|19|18.92|19|18.92|19|18.92|19|18.92|20
1622186230000|2021-05-28 07:17:10|||||||||2
1622186240000|2021-05-28 07:17:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1622186250000|2021-05-28 07:17:30|||||||||2
1622186260000|2021-05-28 07:17:40|18.97|18.89|18.98|18.9|18.98|18.9|18.95|18.87|7
1622186290000|2021-05-28 07:18:10|18.99|18.91|18.95|18.87|18.99|18.91|18.95|18.87|0
1622186300000|2021-05-28 07:18:20|18.97|18.89|18.97|18.89|18.97|18.89|18.95|18.87|0
1622186310000|2021-05-28 07:18:30|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1622186320000|2021-05-28 07:18:40|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|0
1622186480000|2021-05-28 07:21:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|2
1622186500000|2021-05-28 07:21:40|19|18.92|19|18.92|19|18.92|18.99|18.91|0
1622186510000|2021-05-28 07:21:50|18.99|18.91|18.99|18.91|19|18.92|18.99|18.91|0
1622186520000|2021-05-28 07:22:00|19|18.92|19|18.92|19|18.92|19|18.92|6
1622186530000|2021-05-28 07:22:10|19.02|18.94|19.02|18.94|19.02|18.94|19|18.92|2
1622186540000|2021-05-28 07:22:20|19|18.92|19.02|18.94|19.02|18.94|19|18.92|0
1622186550000|2021-05-28 07:22:30|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1622186570000|2021-05-28 07:22:50|||||||||10
1622186600000|2021-05-28 07:23:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|11
1622186610000|2021-05-28 07:23:30|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1622186700000|2021-05-28 07:25:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1622186710000|2021-05-28 07:25:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|44
1622186720000|2021-05-28 07:25:20|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|25
1622186810000|2021-05-28 07:26:50|18.96|18.88|18.99|18.91|18.99|18.91|18.96|18.88|0
1622186830000|2021-05-28 07:27:10|||||||||1
1622186860000|2021-05-28 07:27:40|||||||||42
1622186870000|2021-05-28 07:27:50|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|8
1622186940000|2021-05-28 07:29:00|||||||||26
1622187100000|2021-05-28 07:31:40|19|18.92|19|18.92|19|18.92|19|18.92|1
1622187110000|2021-05-28 07:31:50|19.02|18.94|19.02|18.94|19.03|18.95|19.02|18.94|0
1622187130000|2021-05-28 07:32:10|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1622187140000|2021-05-28 07:32:20|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1622187430000|2021-05-28 07:37:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|62
1622187540000|2021-05-28 07:39:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|21
1622187620000|2021-05-28 07:40:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|3
1622187630000|2021-05-28 07:40:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1622187640000|2021-05-28 07:40:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1622187660000|2021-05-28 07:41:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|10
1622187820000|2021-05-28 07:43:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1622187850000|2021-05-28 07:44:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1622187910000|2021-05-28 07:45:10|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|72
1622187920000|2021-05-28 07:45:20|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|0
1622188000000|2021-05-28 07:46:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|81
1622188010000|2021-05-28 07:46:50|||||||||5
1622188040000|2021-05-28 07:47:20|||||||||100
1622188050000|2021-05-28 07:47:30|18.89|18.81|18.92|18.84|18.92|18.84|18.89|18.81|14
1622188070000|2021-05-28 07:47:50|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|0
1622188080000|2021-05-28 07:48:00|||||||||70
1622188260000|2021-05-28 07:51:00|||||||||3
1622188360000|2021-05-28 07:52:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|3
1622188730000|2021-05-28 07:58:50|18.87|18.79|18.9|18.82|18.9|18.82|18.87|18.79|0
1622188760000|2021-05-28 07:59:20|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|0
1622188770000|2021-05-28 07:59:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1622188790000|2021-05-28 07:59:50|18.9|18.82|18.9|18.82|18.9|18.82|18.89|18.81|0
1622188800000|2021-05-28 08:00:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1622188810000|2021-05-28 08:00:10|18.87|18.79|18.87|18.79|18.89|18.81|18.87|18.79|0
1622189140000|2021-05-28 08:05:40|||||||||42
1622189170000|2021-05-28 08:06:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|12
1622189180000|2021-05-28 08:06:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1622189210000|2021-05-28 08:06:50|18.86|18.78|18.84|18.76|18.86|18.78|18.82|18.74|12
1622189220000|2021-05-28 08:07:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1622189420000|2021-05-28 08:10:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|178
1622189510000|2021-05-28 08:11:50|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|38
1622189520000|2021-05-28 08:12:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|17
1622189530000|2021-05-28 08:12:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1622189550000|2021-05-28 08:12:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1622189560000|2021-05-28 08:12:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1622189570000|2021-05-28 08:12:50|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1622189750000|2021-05-28 08:15:50|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|3
1622189760000|2021-05-28 08:16:00|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1622189770000|2021-05-28 08:16:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1622189790000|2021-05-28 08:16:30|||||||||1
1622189860000|2021-05-28 08:17:40|||||||||1
1622189870000|2021-05-28 08:17:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|10
1622189880000|2021-05-28 08:18:00|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1622189900000|2021-05-28 08:18:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1622189950000|2021-05-28 08:19:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1622189960000|2021-05-28 08:19:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1622189980000|2021-05-28 08:19:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|1
1622189990000|2021-05-28 08:19:50|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1622190000000|2021-05-28 08:20:00|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1622190010000|2021-05-28 08:20:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1622190020000|2021-05-28 08:20:20|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|1
1622190170000|2021-05-28 08:22:50|||||||||1
1622190270000|2021-05-28 08:24:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|32
1622190360000|2021-05-28 08:26:00|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|40
1622190370000|2021-05-28 08:26:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|4
1622190380000|2021-05-28 08:26:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1622190480000|2021-05-28 08:28:00|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|4
1622190510000|2021-05-28 08:28:30|18.87|18.79|18.87|18.79|18.89|18.81|18.87|18.79|0
1622190520000|2021-05-28 08:28:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|36
1622190670000|2021-05-28 08:31:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|176
1622190680000|2021-05-28 08:31:20|18.92|18.84|18.94|18.86|18.94|18.86|18.91|18.83|10
1622190760000|2021-05-28 08:32:40|||||||||1
1622190820000|2021-05-28 08:33:40|||||||||7
1622190900000|2021-05-28 08:35:00|18.91|18.83|18.91|18.83|18.92|18.84|18.91|18.83|3
1622191120000|2021-05-28 08:38:40|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|22
1622191130000|2021-05-28 08:38:50|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1622191140000|2021-05-28 08:39:00|18.94|18.86|18.94|18.86|18.94|18.86|18.92|18.84|12
1622191170000|2021-05-28 08:39:30|18.92|18.84|18.92|18.84|18.92|18.84|18.91|18.83|0
1622191180000|2021-05-28 08:39:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1622191210000|2021-05-28 08:40:10|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|7
1622191230000|2021-05-28 08:40:30|18.94|18.86|18.94|18.86|18.94|18.86|18.92|18.84|6
1622191250000|2021-05-28 08:40:50|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1622191430000|2021-05-28 08:43:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|9
1622191440000|2021-05-28 08:44:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1622191470000|2021-05-28 08:44:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1622191480000|2021-05-28 08:44:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1622191560000|2021-05-28 08:46:00|||||||||1
1622191660000|2021-05-28 08:47:40|||||||||11
1622191720000|2021-05-28 08:48:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|4
1622191730000|2021-05-28 08:48:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|200
1622191740000|2021-05-28 08:49:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1622191750000|2021-05-28 08:49:10|18.94|18.86|18.94|18.86|18.94|18.86|18.92|18.84|42
1622191760000|2021-05-28 08:49:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1622191770000|2021-05-28 08:49:30|18.94|18.86|18.94|18.86|18.94|18.86|18.92|18.84|0
1622191780000|2021-05-28 08:49:40|18.92|18.84|18.91|18.83|18.94|18.86|18.91|18.83|0
1622191790000|2021-05-28 08:49:50|18.94|18.86|18.92|18.84|18.94|18.86|18.91|18.83|2
1622191800000|2021-05-28 08:50:00|18.94|18.86|18.94|18.86|18.94|18.86|18.92|18.84|0
1622191810000|2021-05-28 08:50:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1622191820000|2021-05-28 08:50:20|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1622191840000|2021-05-28 08:50:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1622191900000|2021-05-28 08:51:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|9
1622191930000|2021-05-28 08:52:10|18.92|18.84|18.92|18.84|18.94|18.86|18.92|18.84|0
1622191940000|2021-05-28 08:52:20|18.94|18.86|18.94|18.86|18.94|18.86|18.92|18.84|0
1622191960000|2021-05-28 08:52:40|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1622191970000|2021-05-28 08:52:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1622191980000|2021-05-28 08:53:00|18.91|18.83|18.91|18.83|18.92|18.84|18.91|18.83|0
1622192100000|2021-05-28 08:55:00|||||||||11
1622192250000|2021-05-28 08:57:30|||||||||1
1622192380000|2021-05-28 08:59:40|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|119
1622192510000|2021-05-28 09:01:50|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|11
1622192520000|2021-05-28 09:02:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|9
1622192620000|2021-05-28 09:03:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|38
1622192650000|2021-05-28 09:04:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|200
1622192710000|2021-05-28 09:05:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|42
1622192890000|2021-05-28 09:08:10|||||||||5
1622193070000|2021-05-28 09:11:10|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1622193090000|2021-05-28 09:11:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|3
1622193100000|2021-05-28 09:11:40|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1622193120000|2021-05-28 09:12:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1622193190000|2021-05-28 09:13:10|||||||||4
1622193480000|2021-05-28 09:18:00|||||||||2
1622193530000|2021-05-28 09:18:50|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|241
1622193580000|2021-05-28 09:19:40|||||||||2
1622193720000|2021-05-28 09:22:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|4
1622193730000|2021-05-28 09:22:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1622193890000|2021-05-28 09:24:50|||||||||2
1622193920000|2021-05-28 09:25:20|||||||||13
1622194090000|2021-05-28 09:28:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|10
1622194100000|2021-05-28 09:28:20|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|36
1622194120000|2021-05-28 09:28:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1622194140000|2021-05-28 09:29:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|6
1622194150000|2021-05-28 09:29:10|18.92|18.84|18.92|18.84|18.94|18.86|18.92|18.84|0
1622194160000|2021-05-28 09:29:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1622194170000|2021-05-28 09:29:30|18.91|18.83|18.91|18.83|18.92|18.84|18.91|18.83|3
1622194340000|2021-05-28 09:32:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|1
1622194350000|2021-05-28 09:32:30|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|0
1622194470000|2021-05-28 09:34:30|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1622194580000|2021-05-28 09:36:20|||||||||200
1622194860000|2021-05-28 09:41:00|||||||||1
1622194930000|2021-05-28 09:42:10|||||||||1
1622194990000|2021-05-28 09:43:10|||||||||1
1622195080000|2021-05-28 09:44:40|||||||||95
1622195120000|2021-05-28 09:45:20|||||||||70
1622195240000|2021-05-28 09:47:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|121
1622195250000|2021-05-28 09:47:30|18.99|18.91|18.97|18.89|19.02|18.94|18.97|18.89|357
1622195260000|2021-05-28 09:47:40|||||||||9
1622195310000|2021-05-28 09:48:30|19.02|18.94|18.97|18.89|19.02|18.94|18.97|18.89|141
1622195320000|2021-05-28 09:48:40|19|18.92|19|18.92|19|18.92|18.97|18.89|63
1622195340000|2021-05-28 09:49:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|32
1622195370000|2021-05-28 09:49:30|||||||||24
1622195400000|2021-05-28 09:50:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|70
1622195420000|2021-05-28 09:50:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|1
1622195430000|2021-05-28 09:50:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|42
1622195440000|2021-05-28 09:50:40|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|56
1622195460000|2021-05-28 09:51:00|19.13|19.05|19.1|19.02|19.13|19.05|19.1|19.02|27
1622195480000|2021-05-28 09:51:20|19.06|18.98|19.09|19.01|19.09|19.01|19.06|18.98|130
1622195490000|2021-05-28 09:51:30|19.07|18.99|19.07|18.99|19.1|19.02|19.05|18.97|62
1622195500000|2021-05-28 09:51:40|||||||||196
1622195520000|2021-05-28 09:52:00|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|51
1622195530000|2021-05-28 09:52:10|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|64
1622195540000|2021-05-28 09:52:20|19.06|18.98|19.02|18.94|19.06|18.98|19.02|18.94|4
1622195610000|2021-05-28 09:53:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|20
1622195620000|2021-05-28 09:53:40|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1622195630000|2021-05-28 09:53:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1622195740000|2021-05-28 09:55:40|18.99|18.91|19|18.92|19.01|18.93|18.99|18.91|26
1622195750000|2021-05-28 09:55:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1622195890000|2021-05-28 09:58:10|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|25
1622195900000|2021-05-28 09:58:20|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|4
1622195990000|2021-05-28 09:59:50|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|0
1622196010000|2021-05-28 10:00:10|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1622196080000|2021-05-28 10:01:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|22
1622196090000|2021-05-28 10:01:30|18.92|18.84|18.91|18.83|18.93|18.85|18.91|18.83|0
1622196130000|2021-05-28 10:02:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|7
1622196170000|2021-05-28 10:02:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|10
1622196320000|2021-05-28 10:05:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1622196370000|2021-05-28 10:06:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|10
1622196410000|2021-05-28 10:06:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|11
1622196420000|2021-05-28 10:07:00|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1622196430000|2021-05-28 10:07:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1622196440000|2021-05-28 10:07:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1622196470000|2021-05-28 10:07:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1622196480000|2021-05-28 10:08:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1622196490000|2021-05-28 10:08:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1622196500000|2021-05-28 10:08:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1622196510000|2021-05-28 10:08:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1622196590000|2021-05-28 10:09:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1622196600000|2021-05-28 10:10:00|19.01|18.93|19.04|18.96|19.04|18.96|19.01|18.93|2
1622196610000|2021-05-28 10:10:10|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1622196640000|2021-05-28 10:10:40|19|18.92|19|18.92|19|18.92|19|18.92|7
1622196650000|2021-05-28 10:10:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1622196670000|2021-05-28 10:11:10|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|6
1622196710000|2021-05-28 10:11:50|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|4
1622196720000|2021-05-28 10:12:00|18.96|18.88|18.97|18.89|18.99|18.91|18.96|18.88|1
1622196730000|2021-05-28 10:12:10|18.99|18.91|18.96|18.88|18.99|18.91|18.96|18.88|4
1622196830000|2021-05-28 10:13:50|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|11
1622196840000|2021-05-28 10:14:00|18.99|18.91|18.99|18.91|18.99|18.91|18.97|18.89|3
1622196860000|2021-05-28 10:14:20|18.97|18.89|18.97|18.89|18.99|18.91|18.97|18.89|0
1622196870000|2021-05-28 10:14:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1622196890000|2021-05-28 10:14:50|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1622196930000|2021-05-28 10:15:30|18.97|18.89|18.96|18.88|18.99|18.91|18.96|18.88|5
1622196960000|2021-05-28 10:16:00|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1622197070000|2021-05-28 10:17:50|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|3
1622197080000|2021-05-28 10:18:00|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1622197090000|2021-05-28 10:18:10|18.97|18.89|18.97|18.89|18.99|18.91|18.97|18.89|0
1622197120000|2021-05-28 10:18:40|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1622197130000|2021-05-28 10:18:50|18.99|18.91|18.99|18.91|18.99|18.91|18.97|18.89|0
1622197140000|2021-05-28 10:19:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1622197150000|2021-05-28 10:19:10|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1622197160000|2021-05-28 10:19:20|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|2
1622197170000|2021-05-28 10:19:30|18.99|18.91|18.99|18.91|18.99|18.91|18.97|18.89|0
1622197260000|2021-05-28 10:21:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|36
1622197290000|2021-05-28 10:21:30|18.99|18.91|18.99|18.91|18.99|18.91|18.97|18.89|0
1622197300000|2021-05-28 10:21:40|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|1
1622197360000|2021-05-28 10:22:40|||||||||39
1622197370000|2021-05-28 10:22:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|3
1622197440000|2021-05-28 10:24:00|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|1
1622197470000|2021-05-28 10:24:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1622197740000|2021-05-28 10:29:00|18.97|18.89|18.99|18.91|18.99|18.91|18.96|18.88|3
1622197750000|2021-05-28 10:29:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|1
1622197760000|2021-05-28 10:29:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1622197830000|2021-05-28 10:30:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|1
1622198450000|2021-05-28 10:40:50|||||||||3
1622198610000|2021-05-28 10:43:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|15
1622198620000|2021-05-28 10:43:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1622198740000|2021-05-28 10:45:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|3
1622198750000|2021-05-28 10:45:50|18.96|18.88|18.99|18.91|18.99|18.91|18.96|18.88|4
1622198810000|2021-05-28 10:46:50|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|13
1622198850000|2021-05-28 10:47:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|37
1622199020000|2021-05-28 10:50:20|||||||||226
1622199040000|2021-05-28 10:50:40|||||||||1
1622199200000|2021-05-28 10:53:20|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|5
1622199240000|2021-05-28 10:54:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|112
1622199270000|2021-05-28 10:54:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|5
1622199290000|2021-05-28 10:54:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1622199410000|2021-05-28 10:56:50|||||||||16
1622199520000|2021-05-28 10:58:40|||||||||1
1622199660000|2021-05-28 11:01:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|343
1622199920000|2021-05-28 11:05:20|||||||||38
1622199990000|2021-05-28 11:06:30|||||||||2
1622200440000|2021-05-28 11:14:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|2
1622200600000|2021-05-28 11:16:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|58
1622200820000|2021-05-28 11:20:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|55
1622200890000|2021-05-28 11:21:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1622200900000|2021-05-28 11:21:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1622200910000|2021-05-28 11:21:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1622200920000|2021-05-28 11:22:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1622200960000|2021-05-28 11:22:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1622200970000|2021-05-28 11:22:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1622201020000|2021-05-28 11:23:40|||||||||6
1622201030000|2021-05-28 11:23:50|||||||||4
1622201050000|2021-05-28 11:24:10|||||||||7
1622201070000|2021-05-28 11:24:30|||||||||9
1622201090000|2021-05-28 11:24:50|||||||||10
1622201100000|2021-05-28 11:25:00|||||||||6
1622201120000|2021-05-28 11:25:20|||||||||8
1622201130000|2021-05-28 11:25:30|||||||||5
1622201140000|2021-05-28 11:25:40|||||||||10
1622201160000|2021-05-28 11:26:00|||||||||9
1622201170000|2021-05-28 11:26:10|||||||||1
1622201180000|2021-05-28 11:26:20|||||||||9
1622201190000|2021-05-28 11:26:30|||||||||6
1622201210000|2021-05-28 11:26:50|||||||||16
1622201290000|2021-05-28 11:28:10|||||||||1
1622201400000|2021-05-28 11:30:00|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|16
1622201410000|2021-05-28 11:30:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|6
1622201420000|2021-05-28 11:30:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1622201520000|2021-05-28 11:32:00|||||||||1
1622201580000|2021-05-28 11:33:00|||||||||1
1622201610000|2021-05-28 11:33:30|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1622201660000|2021-05-28 11:34:20|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|9
1622201670000|2021-05-28 11:34:30|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1622201700000|2021-05-28 11:35:00|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1622201860000|2021-05-28 11:37:40|||||||||1
1622201890000|2021-05-28 11:38:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|17
1622201900000|2021-05-28 11:38:20|18.94|18.86|18.94|18.86|18.94|18.86|18.93|18.85|1
1622201920000|2021-05-28 11:38:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1622201930000|2021-05-28 11:38:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1622201940000|2021-05-28 11:39:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1622202200000|2021-05-28 11:43:20|||||||||1
1622202220000|2021-05-28 11:43:40|||||||||1
1622202290000|2021-05-28 11:44:50|||||||||6
1622202610000|2021-05-28 11:50:10|||||||||4
1622202640000|2021-05-28 11:50:40|||||||||7
1622204080000|2021-05-28 12:14:40|||||||||4
1622204360000|2021-05-28 12:19:20|||||||||1
1622204370000|2021-05-28 12:19:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1622204380000|2021-05-28 12:19:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1622204400000|2021-05-28 12:20:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1622204410000|2021-05-28 12:20:10|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1622204420000|2021-05-28 12:20:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1622204430000|2021-05-28 12:20:30|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|0
1622204440000|2021-05-28 12:20:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1622204450000|2021-05-28 12:20:50|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|0
1622204460000|2021-05-28 12:21:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1622204470000|2021-05-28 12:21:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1622204480000|2021-05-28 12:21:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1622204600000|2021-05-28 12:23:20|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|279
1622204620000|2021-05-28 12:23:40|18.9|18.82|18.9|18.82|18.91|18.83|18.9|18.82|84
1622204630000|2021-05-28 12:23:50|18.88|18.8|18.9|18.82|18.91|18.83|18.88|18.8|0
1622204640000|2021-05-28 12:24:00|18.91|18.83|18.91|18.83|18.91|18.83|18.9|18.82|0
1622204660000|2021-05-28 12:24:20|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1622204740000|2021-05-28 12:25:40|||||||||7
1622204970000|2021-05-28 12:29:30|18.9|18.82|18.9|18.82|18.9|18.82|18.88|18.8|6
1622204990000|2021-05-28 12:29:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1622205030000|2021-05-28 12:30:30|18.86|18.78|18.83|18.75|18.86|18.78|18.83|18.75|219
1622205060000|2021-05-28 12:31:00|18.85|18.77|18.85|18.77|18.85|18.77|18.83|18.75|30
1622205070000|2021-05-28 12:31:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1622205090000|2021-05-28 12:31:30|18.86|18.78|18.86|18.78|18.86|18.78|18.83|18.75|105
1622205100000|2021-05-28 12:31:40|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|5
1622205120000|2021-05-28 12:32:00|18.85|18.77|18.85|18.77|18.85|18.77|18.83|18.75|5
1622205130000|2021-05-28 12:32:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1622205240000|2021-05-28 12:34:00|18.9|18.82|18.9|18.82|18.9|18.82|18.86|18.78|22
1622205250000|2021-05-28 12:34:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1622205280000|2021-05-28 12:34:40|||||||||2
1622205420000|2021-05-28 12:37:00|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1622205480000|2021-05-28 12:38:00|18.89|18.81|18.88|18.8|18.89|18.81|18.86|18.78|1
1622205490000|2021-05-28 12:38:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1622205500000|2021-05-28 12:38:20|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1622205760000|2021-05-28 12:42:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1622205820000|2021-05-28 12:43:40|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|1
1622205850000|2021-05-28 12:44:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1622205990000|2021-05-28 12:46:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|11
1622206000000|2021-05-28 12:46:40|18.86|18.78|18.86|18.78|18.86|18.78|18.85|18.77|0
1622206010000|2021-05-28 12:46:50|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1622206070000|2021-05-28 12:47:50|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1622206080000|2021-05-28 12:48:00|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|0
1622206090000|2021-05-28 12:48:10|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1622206110000|2021-05-28 12:48:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1622206190000|2021-05-28 12:49:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|47
1622206210000|2021-05-28 12:50:10|||||||||1
1622206230000|2021-05-28 12:50:30|||||||||2
1622206290000|2021-05-28 12:51:30|||||||||1
1622206300000|2021-05-28 12:51:40|||||||||1
1622206330000|2021-05-28 12:52:10|||||||||1
1622206340000|2021-05-28 12:52:20|||||||||1
1622206370000|2021-05-28 12:52:50|||||||||11
1622206390000|2021-05-28 12:53:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|65
1622206400000|2021-05-28 12:53:20|18.79|18.71|18.83|18.75|18.83|18.75|18.79|18.71|115
1622206430000|2021-05-28 12:53:50|||||||||1
1622206440000|2021-05-28 12:54:00|||||||||1
1622206500000|2021-05-28 12:55:00|||||||||1
1622206530000|2021-05-28 12:55:30|||||||||1
1622206580000|2021-05-28 12:56:20|||||||||1
1622206590000|2021-05-28 12:56:30|||||||||1
1622206670000|2021-05-28 12:57:50|||||||||1
1622206680000|2021-05-28 12:58:00|||||||||1
1622206720000|2021-05-28 12:58:40|||||||||1
1622206740000|2021-05-28 12:59:00|||||||||1
1622206800000|2021-05-28 13:00:00|||||||||1
1622206810000|2021-05-28 13:00:10|||||||||5
1622206860000|2021-05-28 13:01:00|||||||||1
1622206880000|2021-05-28 13:01:20|||||||||1
1622206930000|2021-05-28 13:02:10|||||||||1
1622206940000|2021-05-28 13:02:20|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|34
1622207000000|2021-05-28 13:03:20|||||||||1
1622207140000|2021-05-28 13:05:40|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1622207160000|2021-05-28 13:06:00|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1622207180000|2021-05-28 13:06:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1622207230000|2021-05-28 13:07:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1622207240000|2021-05-28 13:07:20|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|11
1622207300000|2021-05-28 13:08:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1622207320000|2021-05-28 13:08:40|||||||||8
1622207430000|2021-05-28 13:10:30|||||||||9
1622207440000|2021-05-28 13:10:40|||||||||9
1622207470000|2021-05-28 13:11:10|||||||||10
1622207620000|2021-05-28 13:13:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|86
1622207640000|2021-05-28 13:14:00|18.85|18.77|18.84|18.76|18.85|18.77|18.83|18.75|0
1622207650000|2021-05-28 13:14:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|1
1622207710000|2021-05-28 13:15:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1622207720000|2021-05-28 13:15:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1622208080000|2021-05-28 13:21:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|7
1622208090000|2021-05-28 13:21:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|2
1622208110000|2021-05-28 13:21:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1622208240000|2021-05-28 13:24:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1622208270000|2021-05-28 13:24:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1622208300000|2021-05-28 13:25:00|||||||||8
1622208370000|2021-05-28 13:26:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|3
1622208390000|2021-05-28 13:26:30|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|4
1622208450000|2021-05-28 13:27:30|||||||||15
1622208600000|2021-05-28 13:30:00|18.77|18.69|18.8|18.72|18.8|18.72|18.75|18.67|5
1622208630000|2021-05-28 13:30:30|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|4
1622208670000|2021-05-28 13:31:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|35
1622208690000|2021-05-28 13:31:30|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|9
1622208760000|2021-05-28 13:32:40|||||||||1
1622208830000|2021-05-28 13:33:50|||||||||56
1622208840000|2021-05-28 13:34:00|||||||||4
1622208850000|2021-05-28 13:34:10|||||||||6
1622208860000|2021-05-28 13:34:20|||||||||2
1622208870000|2021-05-28 13:34:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|71
1622208880000|2021-05-28 13:34:40|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1622208890000|2021-05-28 13:34:50|||||||||1
1622209190000|2021-05-28 13:39:50|18.72|18.64|18.76|18.68|18.76|18.68|18.72|18.64|61
1622209200000|2021-05-28 13:40:00|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|6
1622209300000|2021-05-28 13:41:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|77
1622209310000|2021-05-28 13:41:50|||||||||2
1622209320000|2021-05-28 13:42:00|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|35
1622209340000|2021-05-28 13:42:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|26
1622209390000|2021-05-28 13:43:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|10
1622209410000|2021-05-28 13:43:30|||||||||64
1622209420000|2021-05-28 13:43:40|||||||||36
1622209460000|2021-05-28 13:44:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|124
1622209470000|2021-05-28 13:44:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|2
1622209480000|2021-05-28 13:44:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|4
1622209490000|2021-05-28 13:44:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1622209500000|2021-05-28 13:45:00|18.79|18.71|18.79|18.71|18.79|18.71|18.77|18.69|0
1622209510000|2021-05-28 13:45:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1622209520000|2021-05-28 13:45:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1622209590000|2021-05-28 13:46:30|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|0
1622209600000|2021-05-28 13:46:40|||||||||11
1622209620000|2021-05-28 13:47:00|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|0
1622209640000|2021-05-28 13:47:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|20
1622209660000|2021-05-28 13:47:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|3
1622209700000|2021-05-28 13:48:20|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|0
1622209710000|2021-05-28 13:48:30|||||||||8
1622209790000|2021-05-28 13:49:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|15
1622209800000|2021-05-28 13:50:00|18.78|18.7|18.78|18.7|18.78|18.7|18.75|18.67|37
1622209810000|2021-05-28 13:50:10|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1622209820000|2021-05-28 13:50:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1622209830000|2021-05-28 13:50:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|83
1622209850000|2021-05-28 13:50:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1622209860000|2021-05-28 13:51:00|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1622209870000|2021-05-28 13:51:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1622209890000|2021-05-28 13:51:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|10
1622209910000|2021-05-28 13:51:50|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|0
1622209920000|2021-05-28 13:52:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1622209960000|2021-05-28 13:52:40|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1622209990000|2021-05-28 13:53:10|||||||||1
1622210010000|2021-05-28 13:53:30|18.77|18.69|18.77|18.69|18.78|18.7|18.75|18.67|44
1622210020000|2021-05-28 13:53:40|||||||||20
1622210030000|2021-05-28 13:53:50|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|0
1622210050000|2021-05-28 13:54:10|||||||||1
1622210090000|2021-05-28 13:54:50|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|0
1622210100000|2021-05-28 13:55:00|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1622210110000|2021-05-28 13:55:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1622210120000|2021-05-28 13:55:20|18.79|18.71|18.79|18.71|18.8|18.72|18.79|18.71|0
1622210130000|2021-05-28 13:55:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1622210160000|2021-05-28 13:56:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|2
1622210170000|2021-05-28 13:56:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|69
1622210180000|2021-05-28 13:56:20|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1622210190000|2021-05-28 13:56:30|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|4
1622210210000|2021-05-28 13:56:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1622210250000|2021-05-28 13:57:30|||||||||50
1622210260000|2021-05-28 13:57:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1622210270000|2021-05-28 13:57:50|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1622210280000|2021-05-28 13:58:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1622210290000|2021-05-28 13:58:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1622210310000|2021-05-28 13:58:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1622210320000|2021-05-28 13:58:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1622210330000|2021-05-28 13:58:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1622210350000|2021-05-28 13:59:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1622210370000|2021-05-28 13:59:30|||||||||20
1622210400000|2021-05-28 14:00:00|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|7
1622210410000|2021-05-28 14:00:10|18.78|18.7|18.78|18.7|18.79|18.71|18.78|18.7|2
1622210440000|2021-05-28 14:00:40|18.8|18.72|18.79|18.71|18.82|18.74|18.78|18.7|38
1622210450000|2021-05-28 14:00:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1622210460000|2021-05-28 14:01:00|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1622210470000|2021-05-28 14:01:10|18.79|18.71|18.83|18.75|18.83|18.75|18.79|18.71|0
1622210490000|2021-05-28 14:01:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|20
1622210520000|2021-05-28 14:02:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1622210530000|2021-05-28 14:02:10|||||||||1
1622210580000|2021-05-28 14:03:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|44
1622210590000|2021-05-28 14:03:10|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|5
1622210600000|2021-05-28 14:03:20|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1622210610000|2021-05-28 14:03:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1622210660000|2021-05-28 14:04:20|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|16
1622210670000|2021-05-28 14:04:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1622210680000|2021-05-28 14:04:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1622210700000|2021-05-28 14:05:00|18.83|18.75|18.83|18.75|18.85|18.77|18.83|18.75|0
1622210710000|2021-05-28 14:05:10|||||||||3
1622210720000|2021-05-28 14:05:20|18.85|18.77|18.82|18.74|18.85|18.77|18.81|18.73|33
1622210730000|2021-05-28 14:05:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1622210740000|2021-05-28 14:05:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1622210780000|2021-05-28 14:06:20|||||||||7
1622210830000|2021-05-28 14:07:10|||||||||1
1622210860000|2021-05-28 14:07:40|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|1
1622210920000|2021-05-28 14:08:40|||||||||2
1622210970000|2021-05-28 14:09:30|||||||||7
1622211100000|2021-05-28 14:11:40|||||||||6
1622211130000|2021-05-28 14:12:10|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|24
1622211140000|2021-05-28 14:12:20|||||||||59
1622211170000|2021-05-28 14:12:50|||||||||4
1622211200000|2021-05-28 14:13:20|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|6
1622211240000|2021-05-28 14:14:00|||||||||4
1622211260000|2021-05-28 14:14:20|||||||||1
1622211270000|2021-05-28 14:14:30|||||||||72
1622211490000|2021-05-28 14:18:10|||||||||2
1622211520000|2021-05-28 14:18:40|||||||||22
1622211530000|2021-05-28 14:18:50|||||||||2
1622211590000|2021-05-28 14:19:50|18.96|18.88|19|18.92|19|18.92|18.96|18.88|48
1622211610000|2021-05-28 14:20:10|||||||||1
1622211620000|2021-05-28 14:20:20|||||||||3
1622211640000|2021-05-28 14:20:40|19.03|18.95|19|18.92|19.03|18.95|19|18.92|11
1622211850000|2021-05-28 14:24:10|||||||||2
1622211930000|2021-05-28 14:25:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|7
1622211940000|2021-05-28 14:25:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1622211950000|2021-05-28 14:25:50|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|1
1622211970000|2021-05-28 14:26:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|10
1622211980000|2021-05-28 14:26:20|19.08|19|19.06|18.98|19.08|19|19.06|18.98|4
1622211990000|2021-05-28 14:26:30|19.08|19|19.06|18.98|19.08|19|19.06|18.98|6
1622212000000|2021-05-28 14:26:40|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1622212020000|2021-05-28 14:27:00|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|47
1622212080000|2021-05-28 14:28:00|19.06|18.98|19.06|18.98|19.09|19.01|19.06|18.98|14
1622212090000|2021-05-28 14:28:10|19.08|19|19.05|18.97|19.08|19|19.05|18.97|9
1622212170000|2021-05-28 14:29:30|19.06|18.98|19.07|18.99|19.07|18.99|19.05|18.97|5
1622212180000|2021-05-28 14:29:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1622212190000|2021-05-28 14:29:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1622212210000|2021-05-28 14:30:10|||||||||23
1622212220000|2021-05-28 14:30:20|||||||||95
1622212250000|2021-05-28 14:30:50|||||||||5
1622212260000|2021-05-28 14:31:00|19|18.92|19|18.92|19|18.92|19|18.92|10
1622212270000|2021-05-28 14:31:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|58
1622212300000|2021-05-28 14:31:40|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|48
1622212310000|2021-05-28 14:31:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1622212410000|2021-05-28 14:33:30|||||||||1
1622212420000|2021-05-28 14:33:40|||||||||20
1622212570000|2021-05-28 14:36:10|||||||||2
1622212700000|2021-05-28 14:38:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1622212710000|2021-05-28 14:38:30|19.03|18.95|19.06|18.98|19.06|18.98|19.03|18.95|2
1622212720000|2021-05-28 14:38:40|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|15
1622212740000|2021-05-28 14:39:00|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|0
1622212790000|2021-05-28 14:39:50|||||||||1
1622212800000|2021-05-28 14:40:00|||||||||1
1622212840000|2021-05-28 14:40:40|||||||||1
1622212850000|2021-05-28 14:40:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|1
1622212930000|2021-05-28 14:42:10|||||||||2
1622213010000|2021-05-28 14:43:30|19|18.92|19.02|18.94|19.02|18.94|19|18.92|3
1622213020000|2021-05-28 14:43:40|||||||||5
1622213120000|2021-05-28 14:45:20|||||||||36
1622213210000|2021-05-28 14:46:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1622213220000|2021-05-28 14:47:00|||||||||310
1622213240000|2021-05-28 14:47:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1622213290000|2021-05-28 14:48:10|||||||||2
1622213310000|2021-05-28 14:48:30|||||||||5
1622213350000|2021-05-28 14:49:10|||||||||20
1622213420000|2021-05-28 14:50:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1622213430000|2021-05-28 14:50:30|||||||||1
1622213460000|2021-05-28 14:51:00|||||||||1
1622213490000|2021-05-28 14:51:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|21
1622213520000|2021-05-28 14:52:00|19.05|18.97|19.07|18.99|19.07|18.99|19.03|18.95|3
1622213530000|2021-05-28 14:52:10|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1622213550000|2021-05-28 14:52:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1622213560000|2021-05-28 14:52:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1622213570000|2021-05-28 14:52:50|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|6
1622213700000|2021-05-28 14:55:00|||||||||1
1622213790000|2021-05-28 14:56:30|||||||||75
1622213830000|2021-05-28 14:57:10|||||||||2
1622213870000|2021-05-28 14:57:50|||||||||1
1622214000000|2021-05-28 15:00:00|||||||||1
1622214070000|2021-05-28 15:01:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|30
1622214080000|2021-05-28 15:01:20|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1622214090000|2021-05-28 15:01:30|19.08|19|19.08|19|19.08|19|19.08|19|1
1622214100000|2021-05-28 15:01:40|19.07|18.99|19.07|18.99|19.08|19|19.07|18.99|1
1622214110000|2021-05-28 15:01:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|1
1622214150000|2021-05-28 15:02:30|||||||||1
1622214180000|2021-05-28 15:03:00|19.08|19|19.08|19|19.08|19|19.07|18.99|0
1622214190000|2021-05-28 15:03:10|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1622214200000|2021-05-28 15:03:20|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|14
1622214210000|2021-05-28 15:03:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1622214230000|2021-05-28 15:03:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|52
1622214300000|2021-05-28 15:05:00|||||||||1
1622214310000|2021-05-28 15:05:10|||||||||2
1622214320000|2021-05-28 15:05:20|||||||||1
1622214440000|2021-05-28 15:07:20|||||||||2
1622214470000|2021-05-28 15:07:50|||||||||72
1622214540000|2021-05-28 15:09:00|||||||||13
1622214570000|2021-05-28 15:09:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|40
1622214620000|2021-05-28 15:10:20|||||||||1
1622214760000|2021-05-28 15:12:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|249
1622214770000|2021-05-28 15:12:50|||||||||1
1622214800000|2021-05-28 15:13:20|||||||||1
1622214820000|2021-05-28 15:13:40|||||||||21
1622214840000|2021-05-28 15:14:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1622214850000|2021-05-28 15:14:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|1
1622214880000|2021-05-28 15:14:40|||||||||2
1622214890000|2021-05-28 15:14:50|||||||||4
1622214900000|2021-05-28 15:15:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|90
1622214920000|2021-05-28 15:15:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|14
1622215090000|2021-05-28 15:18:10|||||||||24
1622215140000|2021-05-28 15:19:00|||||||||32
1622215170000|2021-05-28 15:19:30|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|20
1622215200000|2021-05-28 15:20:00|||||||||10
1622215210000|2021-05-28 15:20:10|||||||||22
1622215220000|2021-05-28 15:20:20|||||||||4
1622215230000|2021-05-28 15:20:30|||||||||8
1622215240000|2021-05-28 15:20:40|||||||||1
1622215290000|2021-05-28 15:21:30|||||||||1
1622215310000|2021-05-28 15:21:50|||||||||2
1622215320000|2021-05-28 15:22:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|50
1622215330000|2021-05-28 15:22:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|3
1622215350000|2021-05-28 15:22:30|19.07|18.99|19.02|18.94|19.07|18.99|19.02|18.94|1
1622215380000|2021-05-28 15:23:00|||||||||1
1622215410000|2021-05-28 15:23:30|||||||||2
1622215430000|2021-05-28 15:23:50|||||||||1
1622215470000|2021-05-28 15:24:30|||||||||1
1622215490000|2021-05-28 15:24:50|||||||||1
1622215510000|2021-05-28 15:25:10|||||||||1
1622215530000|2021-05-28 15:25:30|||||||||2
1622215550000|2021-05-28 15:25:50|||||||||3
1622215590000|2021-05-28 15:26:30|||||||||1
1622215610000|2021-05-28 15:26:50|||||||||1
1622215620000|2021-05-28 15:27:00|||||||||1
1622215640000|2021-05-28 15:27:20|||||||||1
1622215670000|2021-05-28 15:27:50|||||||||4
1622215680000|2021-05-28 15:28:00|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|0
1622215690000|2021-05-28 15:28:10|||||||||53
1622215700000|2021-05-28 15:28:20|||||||||2
1622215710000|2021-05-28 15:28:30|||||||||43
1622215720000|2021-05-28 15:28:40|||||||||1
1622215730000|2021-05-28 15:28:50|18.99|18.91|18.99|18.91|19|18.92|18.99|18.91|158
1622215740000|2021-05-28 15:29:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|120
1622215750000|2021-05-28 15:29:10|||||||||255
1622215760000|2021-05-28 15:29:20|||||||||7
1622215770000|2021-05-28 15:29:30|||||||||23
1622215780000|2021-05-28 15:29:40|||||||||11
1622215790000|2021-05-28 15:29:50|||||||||6
1622215800000|2021-05-28 15:30:00|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|155
1622215810000|2021-05-28 15:30:10|19.04|18.96|19.07|18.99|19.07|18.99|19.04|18.96|24
1622215820000|2021-05-28 15:30:20|19.05|18.97|19.07|18.99|19.07|18.99|19.04|18.96|19
1622215830000|2021-05-28 15:30:30|19.09|19.01|19.12|19.04|19.12|19.04|19.07|18.99|282
1622215840000|2021-05-28 15:30:40|||||||||6
1622215850000|2021-05-28 15:30:50|||||||||7
1622215930000|2021-05-28 15:32:10|19.09|19.01|19.09|19.01|19.09|19.01|19.08|19|162
1622216160000|2021-05-28 15:36:00|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1622216200000|2021-05-28 15:36:40|19.09|19.01|19.08|19|19.09|19.01|19.07|18.99|0
1622216210000|2021-05-28 15:36:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1622216220000|2021-05-28 15:37:00|19.08|19|19.08|19|19.08|19|19.08|19|8
1622216230000|2021-05-28 15:37:10|19.09|19.01|19.08|19|19.09|19.01|19.07|18.99|0
1622216250000|2021-05-28 15:37:30|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1622216260000|2021-05-28 15:37:40|19.08|19|19.08|19|19.08|19|19.07|18.99|0
1622216290000|2021-05-28 15:38:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1622216340000|2021-05-28 15:39:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1622216380000|2021-05-28 15:39:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1622216390000|2021-05-28 15:39:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1622216410000|2021-05-28 15:40:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1622216430000|2021-05-28 15:40:30|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1622216460000|2021-05-28 15:41:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|16
1622216500000|2021-05-28 15:41:40|19.09|19.01|19.09|19.01|19.1|19.02|19.09|19.01|0
1622216560000|2021-05-28 15:42:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|25
1622216570000|2021-05-28 15:42:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1622217040000|2021-05-28 15:50:40|||||||||40
1622217060000|2021-05-28 15:51:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|40
1622217100000|2021-05-28 15:51:40|||||||||100
1622217180000|2021-05-28 15:53:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1622217210000|2021-05-28 15:53:30|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|49
1622217300000|2021-05-28 15:55:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1622217330000|2021-05-28 15:55:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1622217400000|2021-05-28 15:56:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|1
1622217480000|2021-05-28 15:58:00|||||||||1
1622217490000|2021-05-28 15:58:10|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1622217520000|2021-05-28 15:58:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1622217530000|2021-05-28 15:58:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1622217550000|2021-05-28 15:59:10|19.12|19.04|19.12|19.04|19.12|19.04|19.11|19.03|7
1622217590000|2021-05-28 15:59:50|19.11|19.03|19.11|19.03|19.12|19.04|19.11|19.03|4
1622217600000|2021-05-28 16:00:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1622217630000|2021-05-28 16:00:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|120
1622217640000|2021-05-28 16:00:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1622217660000|2021-05-28 16:01:00|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1622217760000|2021-05-28 16:02:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1622217780000|2021-05-28 16:03:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1622217830000|2021-05-28 16:03:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|8
1622218020000|2021-05-28 16:07:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1622218040000|2021-05-28 16:07:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|7
1622218090000|2021-05-28 16:08:10|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1622218110000|2021-05-28 16:08:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1622218170000|2021-05-28 16:09:30|19.05|18.97|19.05|18.97|19.05|18.97|19.04|18.96|0
1622218180000|2021-05-28 16:09:40|19.07|18.99|19.07|18.99|19.07|18.99|19.05|18.97|7
1622218200000|2021-05-28 16:10:00|19.06|18.98|19.07|18.99|19.07|18.99|19.03|18.95|8
1622218210000|2021-05-28 16:10:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|8
1622218390000|2021-05-28 16:13:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1622218430000|2021-05-28 16:13:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1622218440000|2021-05-28 16:14:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1622218470000|2021-05-28 16:14:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1622218490000|2021-05-28 16:14:50|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1622218500000|2021-05-28 16:15:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1622218510000|2021-05-28 16:15:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1622218540000|2021-05-28 16:15:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1622218560000|2021-05-28 16:16:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1622218590000|2021-05-28 16:16:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1622218620000|2021-05-28 16:17:00|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|3
1622218640000|2021-05-28 16:17:20|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|1
1622218650000|2021-05-28 16:17:30|19.03|18.95|19.04|18.96|19.04|18.96|19.02|18.94|2
1622218660000|2021-05-28 16:17:40|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|0
1622218670000|2021-05-28 16:17:50|19.02|18.94|19.04|18.96|19.06|18.98|19.02|18.94|0
1622218690000|2021-05-28 16:18:10|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1622218700000|2021-05-28 16:18:20|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|0
1622218710000|2021-05-28 16:18:30|19.04|18.96|19.04|18.96|19.04|18.96|19.03|18.95|0
1622218740000|2021-05-28 16:19:00|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|0
1622218840000|2021-05-28 16:20:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1622218850000|2021-05-28 16:20:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1622218860000|2021-05-28 16:21:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1622219090000|2021-05-28 16:24:50|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1622219100000|2021-05-28 16:25:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1622219290000|2021-05-28 16:28:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1622219330000|2021-05-28 16:28:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1622219340000|2021-05-28 16:29:00|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1622219380000|2021-05-28 16:29:40|||||||||1
1622219400000|2021-05-28 16:30:00|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1622219700000|2021-05-28 16:35:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1622219710000|2021-05-28 16:35:10|19.08|19|19.1|19.02|19.1|19.02|19.08|19|2
1622219720000|2021-05-28 16:35:20|19.08|19|19.08|19|19.08|19|19.08|19|4
1622219740000|2021-05-28 16:35:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1622220040000|2021-05-28 16:40:40|19.08|19|19.05|18.97|19.08|19|19.05|18.97|0
1622220130000|2021-05-28 16:42:10|19.07|18.99|19.06|18.98|19.07|18.99|19.05|18.97|0
1622220140000|2021-05-28 16:42:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1622220160000|2021-05-28 16:42:40|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1622220360000|2021-05-28 16:46:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|8
1622220410000|2021-05-28 16:46:50|19.07|18.99|19.07|18.99|19.07|18.99|19.06|18.98|3
1622220420000|2021-05-28 16:47:00|19.08|19|19.08|19|19.08|19|19.08|19|2
1622220430000|2021-05-28 16:47:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1622220470000|2021-05-28 16:47:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1622220490000|2021-05-28 16:48:10|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|2
1622220500000|2021-05-28 16:48:20|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|3
1622220510000|2021-05-28 16:48:30|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|3
1622220520000|2021-05-28 16:48:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1622220540000|2021-05-28 16:49:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|2
1622220550000|2021-05-28 16:49:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1622220570000|2021-05-28 16:49:30|19.12|19.04|19.12|19.04|19.15|19.07|19.12|19.04|3
1622220580000|2021-05-28 16:49:40|19.15|19.07|19.12|19.04|19.15|19.07|19.11|19.03|1
1622220620000|2021-05-28 16:50:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|18
1622220630000|2021-05-28 16:50:30|||||||||2
1622220690000|2021-05-28 16:51:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|1
1622220800000|2021-05-28 16:53:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1622220810000|2021-05-28 16:53:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1622221250000|2021-05-28 17:00:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1622222020000|2021-05-28 17:13:40|19.13|19.05|19.1|19.02|19.13|19.05|19.1|19.02|2
1622222060000|2021-05-28 17:14:20|19.12|19.04|19.12|19.04|19.13|19.05|19.1|19.02|0
1622222070000|2021-05-28 17:14:30|19.13|19.05|19.12|19.04|19.13|19.05|19.1|19.02|2
1622222080000|2021-05-28 17:14:40|19.13|19.05|19.12|19.04|19.13|19.05|19.1|19.02|1
1622222090000|2021-05-28 17:14:50|19.15|19.07|19.12|19.04|19.15|19.07|19.1|19.02|2
1622222100000|2021-05-28 17:15:00|19.11|19.03|19.12|19.04|19.13|19.05|19.1|19.02|0
1622222110000|2021-05-28 17:15:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1622222120000|2021-05-28 17:15:20|19.12|19.04|19.11|19.03|19.12|19.04|19.1|19.02|0
1622222170000|2021-05-28 17:16:10|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1622222180000|2021-05-28 17:16:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1622222240000|2021-05-28 17:17:20|19.12|19.04|19.11|19.03|19.12|19.04|19.1|19.02|0
1622222260000|2021-05-28 17:17:40|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1622222280000|2021-05-28 17:18:00|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1622222290000|2021-05-28 17:18:10|19.12|19.04|19.11|19.03|19.12|19.04|19.1|19.02|0
1622222300000|2021-05-28 17:18:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1622222310000|2021-05-28 17:18:30|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1622222320000|2021-05-28 17:18:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1622222390000|2021-05-28 17:19:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|5
1622222400000|2021-05-28 17:20:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1622222460000|2021-05-28 17:21:00|19.12|19.04|19.12|19.04|19.15|19.07|19.1|19.02|2
1622222470000|2021-05-28 17:21:10|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|1
1622222510000|2021-05-28 17:21:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1622222580000|2021-05-28 17:23:00|||||||||4
1622222680000|2021-05-28 17:24:40|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|2
1622222690000|2021-05-28 17:24:50|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1622222750000|2021-05-28 17:25:50|19.12|19.04|19.15|19.07|19.15|19.07|19.12|19.04|5
1622222760000|2021-05-28 17:26:00|19.12|19.04|19.15|19.07|19.15|19.07|19.12|19.04|4
1622222790000|2021-05-28 17:26:30|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|1
1622222820000|2021-05-28 17:27:00|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1622222840000|2021-05-28 17:27:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1622222880000|2021-05-28 17:28:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1622222970000|2021-05-28 17:29:30|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|1
1622223000000|2021-05-28 17:30:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|1
1622223010000|2021-05-28 17:30:10|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|1
1622223020000|2021-05-28 17:30:20|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|2
1622223030000|2021-05-28 17:30:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1622223040000|2021-05-28 17:30:40|19.13|19.05|19.13|19.05|19.15|19.07|19.13|19.05|3
1622223050000|2021-05-28 17:30:50|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1622223180000|2021-05-28 17:33:00|19.1|19.02|19.08|19|19.1|19.02|19.07|18.99|16
1622223190000|2021-05-28 17:33:10|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1622223210000|2021-05-28 17:33:30|19.11|19.03|19.08|19|19.11|19.03|19.08|19|1
1622223220000|2021-05-28 17:33:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1622223280000|2021-05-28 17:34:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1622223300000|2021-05-28 17:35:00|19.1|19.02|19.08|19|19.1|19.02|19.08|19|1
1622223330000|2021-05-28 17:35:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1622223360000|2021-05-28 17:36:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1622223430000|2021-05-28 17:37:10|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1622223480000|2021-05-28 17:38:00|19.11|19.03|19.11|19.03|19.11|19.03|19.08|19|1
1622223490000|2021-05-28 17:38:10|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1622223500000|2021-05-28 17:38:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1622223510000|2021-05-28 17:38:30|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1622223580000|2021-05-28 17:39:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1622223590000|2021-05-28 17:39:50|19.08|19|19.07|18.99|19.08|19|19.07|18.99|2
1622223600000|2021-05-28 17:40:00|19.09|19.01|19.09|19.01|19.1|19.02|19.09|19.01|0
1622223610000|2021-05-28 17:40:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1622223620000|2021-05-28 17:40:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1622223640000|2021-05-28 17:40:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|7
1622223650000|2021-05-28 17:40:50|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1622223660000|2021-05-28 17:41:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1622223670000|2021-05-28 17:41:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1622223920000|2021-05-28 17:45:20|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1622223960000|2021-05-28 17:46:00|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1622224010000|2021-05-28 17:46:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1622224020000|2021-05-28 17:47:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1622224030000|2021-05-28 17:47:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1622224080000|2021-05-28 17:48:00|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1622224810000|2021-05-28 18:00:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1622224850000|2021-05-28 18:00:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1622225070000|2021-05-28 18:04:30|19.04|18.96|19.07|18.99|19.07|18.99|19.04|18.96|14
1622225320000|2021-05-28 18:08:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|2
1622225330000|2021-05-28 18:08:50|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|1
1622225460000|2021-05-28 18:11:00|19.09|19.01|19.11|19.03|19.12|19.04|19.09|19.01|1
1622225470000|2021-05-28 18:11:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1622225700000|2021-05-28 18:15:00|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|3
1622225710000|2021-05-28 18:15:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1622225720000|2021-05-28 18:15:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1622226360000|2021-05-28 18:26:00|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|0
1622226470000|2021-05-28 18:27:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1622226480000|2021-05-28 18:28:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1622226510000|2021-05-28 18:28:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1622226540000|2021-05-28 18:29:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1622226590000|2021-05-28 18:29:50|||||||||14
1622226680000|2021-05-28 18:31:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1622226690000|2021-05-28 18:31:30|19.1|19.02|19.1|19.02|19.1|19.02|19.09|19.01|2
1622226720000|2021-05-28 18:32:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|7
1622226740000|2021-05-28 18:32:20|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|4
1622226750000|2021-05-28 18:32:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1622226790000|2021-05-28 18:33:10|||||||||1
1622226840000|2021-05-28 18:34:00|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|1
1622226870000|2021-05-28 18:34:30|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|2
1622226940000|2021-05-28 18:35:40|||||||||1
1622227010000|2021-05-28 18:36:50|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1622227030000|2021-05-28 18:37:10|19.09|19.01|19.1|19.02|19.1|19.02|19.07|18.99|2
1622227060000|2021-05-28 18:37:40|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1622227080000|2021-05-28 18:38:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1622227090000|2021-05-28 18:38:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1622227100000|2021-05-28 18:38:20|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1622227110000|2021-05-28 18:38:30|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1622227120000|2021-05-28 18:38:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1622227130000|2021-05-28 18:38:50|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1622227140000|2021-05-28 18:39:00|19.1|19.02|19.1|19.02|19.11|19.03|19.1|19.02|0
1622227200000|2021-05-28 18:40:00|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1622227210000|2021-05-28 18:40:10|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1622227290000|2021-05-28 18:41:30|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1622227300000|2021-05-28 18:41:40|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1622227340000|2021-05-28 18:42:20|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1622227350000|2021-05-28 18:42:30|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1622227440000|2021-05-28 18:44:00|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|3
1622227450000|2021-05-28 18:44:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1622227470000|2021-05-28 18:44:30|19.09|19.01|19.1|19.02|19.1|19.02|19.07|18.99|0
1622227630000|2021-05-28 18:47:10|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1622227660000|2021-05-28 18:47:40|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1622227750000|2021-05-28 18:49:10|19.1|19.02|19.1|19.02|19.1|19.02|19.09|19.01|0
1622227760000|2021-05-28 18:49:20|||||||||1
1622227770000|2021-05-28 18:49:30|19.09|19.01|19.1|19.02|19.11|19.03|19.09|19.01|0
1622227830000|2021-05-28 18:50:30|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1622227910000|2021-05-28 18:51:50|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1622227920000|2021-05-28 18:52:00|19.11|19.03|19.14|19.06|19.15|19.07|19.11|19.03|1
1622227930000|2021-05-28 18:52:10|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|1
1622227940000|2021-05-28 18:52:20|19.12|19.04|19.15|19.07|19.15|19.07|19.12|19.04|0
1622227990000|2021-05-28 18:53:10|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|0
1622228010000|2021-05-28 18:53:30|19.15|19.07|19.15|19.07|19.15|19.07|19.14|19.06|0
1622228030000|2021-05-28 18:53:50|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|0
1622228040000|2021-05-28 18:54:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1622228060000|2021-05-28 18:54:20|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|0
1622228080000|2021-05-28 18:54:40|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1622228100000|2021-05-28 18:55:00|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1622228110000|2021-05-28 18:55:10|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1622228120000|2021-05-28 18:55:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1622228330000|2021-05-28 18:58:50|||||||||48
1622228410000|2021-05-28 19:00:10|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|3
1622228420000|2021-05-28 19:00:20|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|0
1622228430000|2021-05-28 19:00:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1622228440000|2021-05-28 19:00:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1622228450000|2021-05-28 19:00:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1622228460000|2021-05-28 19:01:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1622228470000|2021-05-28 19:01:10|19.15|19.07|19.15|19.07|19.15|19.07|19.14|19.06|0
1622228490000|2021-05-28 19:01:30|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|0
1622228500000|2021-05-28 19:01:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1622228530000|2021-05-28 19:02:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1622228590000|2021-05-28 19:03:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|1
1622228620000|2021-05-28 19:03:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1622228640000|2021-05-28 19:04:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1622228690000|2021-05-28 19:04:50|19.15|19.07|19.15|19.07|19.15|19.07|19.14|19.06|0
1622228700000|2021-05-28 19:05:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1622228720000|2021-05-28 19:05:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1622228730000|2021-05-28 19:05:30|19.16|19.08|19.16|19.08|19.16|19.08|19.15|19.07|0
1622228740000|2021-05-28 19:05:40|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1622229020000|2021-05-28 19:10:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1622229040000|2021-05-28 19:10:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1622229060000|2021-05-28 19:11:00|19.17|19.09|19.21|19.13|19.21|19.13|19.17|19.09|1
1622229070000|2021-05-28 19:11:10|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|1
1622229080000|2021-05-28 19:11:20|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|1
1622229090000|2021-05-28 19:11:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1622229120000|2021-05-28 19:12:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1622229150000|2021-05-28 19:12:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1622229160000|2021-05-28 19:12:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1622229300000|2021-05-28 19:15:00|19.19|19.11|19.19|19.11|19.2|19.12|19.19|19.11|0
1622229320000|2021-05-28 19:15:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1622229510000|2021-05-28 19:18:30|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|0
1622229960000|2021-05-28 19:26:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1622230020000|2021-05-28 19:27:00|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|3
1622230060000|2021-05-28 19:27:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1622230080000|2021-05-28 19:28:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1622230140000|2021-05-28 19:29:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1622230170000|2021-05-28 19:29:30|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1622230180000|2021-05-28 19:29:40|19.15|19.07|19.15|19.07|19.15|19.07|19.14|19.06|0
1622230200000|2021-05-28 19:30:00|19.17|19.09|19.19|19.11|19.2|19.12|19.17|19.09|31
1622230210000|2021-05-28 19:30:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1622230360000|2021-05-28 19:32:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1622230600000|2021-05-28 19:36:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|9
1622230620000|2021-05-28 19:37:00|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|1
1622230690000|2021-05-28 19:38:10|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1622230730000|2021-05-28 19:38:50|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|13
1622230770000|2021-05-28 19:39:30|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|1
1622230780000|2021-05-28 19:39:40|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|1
1622230800000|2021-05-28 19:40:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|1
1622230810000|2021-05-28 19:40:10|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1622230870000|2021-05-28 19:41:10|||||||||4
1622230900000|2021-05-28 19:41:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1622230910000|2021-05-28 19:41:50|19.34|19.26|19.35|19.27|19.35|19.27|19.33|19.25|2
1622230960000|2021-05-28 19:42:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|1
1622230970000|2021-05-28 19:42:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1622230980000|2021-05-28 19:43:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1622230990000|2021-05-28 19:43:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1622231100000|2021-05-28 19:45:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1622231110000|2021-05-28 19:45:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|10
1622231120000|2021-05-28 19:45:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1622231140000|2021-05-28 19:45:40|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1622231150000|2021-05-28 19:45:50|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1622231160000|2021-05-28 19:46:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1622231220000|2021-05-28 19:47:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1622231230000|2021-05-28 19:47:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1622231270000|2021-05-28 19:47:50|||||||||1
1622231280000|2021-05-28 19:48:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1622231300000|2021-05-28 19:48:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1622231310000|2021-05-28 19:48:30|19.34|19.26|19.3|19.22|19.34|19.26|19.3|19.22|0
1622231370000|2021-05-28 19:49:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1622231400000|2021-05-28 19:50:00|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1622231410000|2021-05-28 19:50:10|19.3|19.22|19.31|19.23|19.31|19.23|19.27|19.19|15
1622231420000|2021-05-28 19:50:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1622231440000|2021-05-28 19:50:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1622231500000|2021-05-28 19:51:40|||||||||20
1622231510000|2021-05-28 19:51:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|3
1622231540000|2021-05-28 19:52:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|10
1622231550000|2021-05-28 19:52:30|19.35|19.27|19.38|19.3|19.38|19.3|19.35|19.27|0
1622231560000|2021-05-28 19:52:40|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1622231590000|2021-05-28 19:53:10|||||||||2
1622231680000|2021-05-28 19:54:40|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|7
1622231690000|2021-05-28 19:54:50|||||||||12
1622231710000|2021-05-28 19:55:10|||||||||7
1622231720000|2021-05-28 19:55:20|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|9
1622231730000|2021-05-28 19:55:30|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1622231770000|2021-05-28 19:56:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|3
1622231780000|2021-05-28 19:56:20|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|10
1622231810000|2021-05-28 19:56:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1622231820000|2021-05-28 19:57:00|19.39|19.31|19.36|19.28|19.39|19.31|19.36|19.28|16
1622231870000|2021-05-28 19:57:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|24
1622231880000|2021-05-28 19:58:00|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|7
1622231890000|2021-05-28 19:58:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1622231930000|2021-05-28 19:58:50|||||||||14
1622231940000|2021-05-28 19:59:00|19.41|19.33|19.51|19.43|19.51|19.43|19.41|19.33|5
1622231960000|2021-05-28 19:59:20|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|2
1622231970000|2021-05-28 19:59:30|19.49|19.41|19.55|19.47|19.55|19.47|19.49|19.41|1
1622231980000|2021-05-28 19:59:40|||||||||1
1622420100000|2021-05-31 00:15:00|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1622420350000|2021-05-31 00:19:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1622420360000|2021-05-31 00:19:20|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|0
1622420400000|2021-05-31 00:20:00|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1622421000000|2021-05-31 00:30:00|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1622421010000|2021-05-31 00:30:10|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|0
1622421030000|2021-05-31 00:30:30|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1622421450000|2021-05-31 00:37:30|19.53|19.23|19.55|19.25|19.55|19.25|19.53|19.23|0
1622421610000|2021-05-31 00:40:10|19.54|19.24|19.52|19.22|19.54|19.24|19.52|19.22|0
1622421620000|2021-05-31 00:40:20|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|0
1622421760000|2021-05-31 00:42:40|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1622421970000|2021-05-31 00:46:10|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1622422090000|2021-05-31 00:48:10|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1622422110000|2021-05-31 00:48:30|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1622422230000|2021-05-31 00:50:30|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1622422530000|2021-05-31 00:55:30|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1622422640000|2021-05-31 00:57:20|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1622422800000|2021-05-31 01:00:00|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|0
1622422810000|2021-05-31 01:00:10|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1622422870000|2021-05-31 01:01:10|19.53|19.23|19.54|19.24|19.54|19.24|19.52|19.22|0
1622423440000|2021-05-31 01:10:40|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1622423520000|2021-05-31 01:12:00|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1622423560000|2021-05-31 01:12:40|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1622423600000|2021-05-31 01:13:20|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1622423710000|2021-05-31 01:15:10|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1622423720000|2021-05-31 01:15:20|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1622423770000|2021-05-31 01:16:10|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1622423810000|2021-05-31 01:16:50|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1622423920000|2021-05-31 01:18:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1622423930000|2021-05-31 01:18:50|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|0
1622423940000|2021-05-31 01:19:00|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1622424150000|2021-05-31 01:22:30|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1622424160000|2021-05-31 01:22:40|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1622424210000|2021-05-31 01:23:30|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1622424240000|2021-05-31 01:24:00|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1622424310000|2021-05-31 01:25:10|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1622424420000|2021-05-31 01:27:00|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1622424540000|2021-05-31 01:29:00|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1622424650000|2021-05-31 01:30:50|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1622425250000|2021-05-31 01:40:50|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1622426080000|2021-05-31 01:54:40|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1622426130000|2021-05-31 01:55:30|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1622426190000|2021-05-31 01:56:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1622426210000|2021-05-31 01:56:50|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1622426710000|2021-05-31 02:05:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1622426730000|2021-05-31 02:05:30|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1622426820000|2021-05-31 02:07:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1622426950000|2021-05-31 02:09:10|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1622427110000|2021-05-31 02:11:50|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1622427120000|2021-05-31 02:12:00|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1622427760000|2021-05-31 02:22:40|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1622427770000|2021-05-31 02:22:50|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1622427790000|2021-05-31 02:23:10|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1622427800000|2021-05-31 02:23:20|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1622427840000|2021-05-31 02:24:00|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1622430290000|2021-05-31 03:04:50|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1622430340000|2021-05-31 03:05:40|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1622431270000|2021-05-31 03:21:10|19.56|19.26|19.54|19.24|19.56|19.26|19.54|19.24|0
1622431740000|2021-05-31 03:29:00|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1622432010000|2021-05-31 03:33:30|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|0
1622434110000|2021-05-31 04:08:30|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|0
1622434840000|2021-05-31 04:20:40|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1622434900000|2021-05-31 04:21:40|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1622435440000|2021-05-31 04:30:40|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1622438700000|2021-05-31 05:25:00|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1622438740000|2021-05-31 05:25:40|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1622438820000|2021-05-31 05:27:00|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1622439220000|2021-05-31 05:33:40|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1622439390000|2021-05-31 05:36:30|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1622440190000|2021-05-31 05:49:50|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1622440200000|2021-05-31 05:50:00|19.57|19.27|19.57|19.27|19.57|19.31|19.56|19.27|0
1622440210000|2021-05-31 05:50:10|19.56|19.31|19.57|19.27|19.57|19.31|19.56|19.27|0
1622440220000|2021-05-31 05:50:20|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1622440240000|2021-05-31 05:50:40|19.57|19.27|19.57|19.27|19.57|19.31|19.56|19.27|0
1622440270000|2021-05-31 05:51:10|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1622440290000|2021-05-31 05:51:30|19.57|19.27|19.56|19.31|19.57|19.31|19.56|19.27|0
1622440370000|2021-05-31 05:52:50|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1622440380000|2021-05-31 05:53:00|19.56|19.31|19.57|19.27|19.57|19.31|19.56|19.27|0
1622440430000|2021-05-31 05:53:50|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1622440440000|2021-05-31 05:54:00|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1622440500000|2021-05-31 05:55:00|19.56|19.31|19.57|19.27|19.59|19.31|19.56|19.27|0
1622440590000|2021-05-31 05:56:30|19.56|19.31|19.57|19.27|19.57|19.31|19.56|19.27|0
1622440800000|2021-05-31 06:00:00|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1622440900000|2021-05-31 06:01:40|19.55|19.3|19.54|19.29|19.55|19.3|19.54|19.29|0
1622440930000|2021-05-31 06:02:10|19.55|19.3|19.43|19.35|19.58|19.35|19.43|19.3|4
1622440940000|2021-05-31 06:02:20|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|8
1622440960000|2021-05-31 06:02:40|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1622441160000|2021-05-31 06:06:00|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1622441350000|2021-05-31 06:09:10|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|8
1622441410000|2021-05-31 06:10:10|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|1
1622441420000|2021-05-31 06:10:20|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1622441460000|2021-05-31 06:11:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1622441520000|2021-05-31 06:12:00|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|3
1622441630000|2021-05-31 06:13:50|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|1
1622441640000|2021-05-31 06:14:00|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|0
1622441700000|2021-05-31 06:15:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1622441730000|2021-05-31 06:15:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1622441740000|2021-05-31 06:15:40|19.36|19.28|19.35|19.27|19.39|19.31|19.35|19.27|7
1622441750000|2021-05-31 06:15:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|6
1622441800000|2021-05-31 06:16:40|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1622441820000|2021-05-31 06:17:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1622441830000|2021-05-31 06:17:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1622441920000|2021-05-31 06:18:40|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1622441930000|2021-05-31 06:18:50|19.35|19.27|19.45|19.2|19.45|19.27|19.35|19.2|0
1622441950000|2021-05-31 06:19:10|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1622442000000|2021-05-31 06:20:00|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|1
1622442100000|2021-05-31 06:21:40|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|1
1622442130000|2021-05-31 06:22:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1622442180000|2021-05-31 06:23:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|1
1622442420000|2021-05-31 06:27:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|3
1622443240000|2021-05-31 06:40:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1622443310000|2021-05-31 06:41:50|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|121
1622443320000|2021-05-31 06:42:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1622443800000|2021-05-31 06:50:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1622444320000|2021-05-31 06:58:40|19.4|19.32|19.33|19.25|19.4|19.32|19.33|19.25|79
1622444340000|2021-05-31 06:59:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1622444380000|2021-05-31 06:59:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1622444390000|2021-05-31 06:59:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1622444400000|2021-05-31 07:00:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|25
1622444410000|2021-05-31 07:00:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|1
1622444420000|2021-05-31 07:00:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1622444460000|2021-05-31 07:01:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1622444470000|2021-05-31 07:01:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|85
1622444480000|2021-05-31 07:01:20|19.28|19.2|19.28|19.2|19.28|19.2|19.27|19.19|7
1622444490000|2021-05-31 07:01:30|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|0
1622444500000|2021-05-31 07:01:40|19.28|19.2|19.28|19.2|19.28|19.2|19.27|19.19|0
1622444510000|2021-05-31 07:01:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1622444520000|2021-05-31 07:02:00|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|13
1622444530000|2021-05-31 07:02:10|19.28|19.2|19.29|19.21|19.29|19.21|19.27|19.19|7
1622444540000|2021-05-31 07:02:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1622444700000|2021-05-31 07:05:00|||||||||17
1622444710000|2021-05-31 07:05:10|||||||||8
1622444760000|2021-05-31 07:06:00|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|45
1622444770000|2021-05-31 07:06:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1622444780000|2021-05-31 07:06:20|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|29
1622444800000|2021-05-31 07:06:40|||||||||7
1622444810000|2021-05-31 07:06:50|||||||||1
1622444860000|2021-05-31 07:07:40|19.32|19.24|19.32|19.24|19.32|19.24|19.3|19.22|37
1622444920000|2021-05-31 07:08:40|||||||||1
1622445080000|2021-05-31 07:11:20|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1622445090000|2021-05-31 07:11:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1622445120000|2021-05-31 07:12:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1622445130000|2021-05-31 07:12:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1622445140000|2021-05-31 07:12:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1622445150000|2021-05-31 07:12:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1622445210000|2021-05-31 07:13:30|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|0
1622445220000|2021-05-31 07:13:40|19.3|19.22|19.3|19.22|19.32|19.24|19.3|19.22|0
1622445260000|2021-05-31 07:14:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1622445360000|2021-05-31 07:16:00|||||||||1
1622445420000|2021-05-31 07:17:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|66
1622445430000|2021-05-31 07:17:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|3
1622445440000|2021-05-31 07:17:20|||||||||1
1622445640000|2021-05-31 07:20:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|86
1622445650000|2021-05-31 07:20:50|19.28|19.2|19.27|19.19|19.28|19.2|19.25|19.17|90
1622445660000|2021-05-31 07:21:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1622445680000|2021-05-31 07:21:20|19.27|19.19|19.27|19.19|19.27|19.19|19.26|19.18|0
1622445690000|2021-05-31 07:21:30|19.28|19.2|19.28|19.2|19.29|19.21|19.28|19.2|0
1622445730000|2021-05-31 07:22:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1622445760000|2021-05-31 07:22:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1622445800000|2021-05-31 07:23:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1622445810000|2021-05-31 07:23:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1622445890000|2021-05-31 07:24:50|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1622445930000|2021-05-31 07:25:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1622445940000|2021-05-31 07:25:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1622445970000|2021-05-31 07:26:10|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1622446090000|2021-05-31 07:28:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1622446100000|2021-05-31 07:28:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|67
1622446130000|2021-05-31 07:28:50|||||||||5
1622446250000|2021-05-31 07:30:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|83
1622446260000|2021-05-31 07:31:00|||||||||1
1622446290000|2021-05-31 07:31:30|||||||||46
1622446420000|2021-05-31 07:33:40|||||||||28
1622446430000|2021-05-31 07:33:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|9
1622446490000|2021-05-31 07:34:50|||||||||4
1622447180000|2021-05-31 07:46:20|||||||||6
1622447210000|2021-05-31 07:46:50|||||||||1
1622447220000|2021-05-31 07:47:00|||||||||1
1622447400000|2021-05-31 07:50:00|19.31|19.23|19.27|19.19|19.31|19.23|19.27|19.19|15
1622447410000|2021-05-31 07:50:10|||||||||4
1622447450000|2021-05-31 07:50:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|9
1622447460000|2021-05-31 07:51:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1622447470000|2021-05-31 07:51:10|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1622447540000|2021-05-31 07:52:20|19.29|19.21|19.32|19.24|19.32|19.24|19.29|19.21|0
1622447560000|2021-05-31 07:52:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1622447580000|2021-05-31 07:53:00|19.32|19.24|19.32|19.24|19.32|19.24|19.31|19.23|0
1622447590000|2021-05-31 07:53:10|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1622447820000|2021-05-31 07:57:00|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|0
1622447830000|2021-05-31 07:57:10|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1622447840000|2021-05-31 07:57:20|19.28|19.2|19.28|19.2|19.3|19.22|19.28|19.2|5
1622447890000|2021-05-31 07:58:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1622447920000|2021-05-31 07:58:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1622447930000|2021-05-31 07:58:50|19.27|19.19|19.3|19.22|19.3|19.22|19.27|19.19|0
1622447940000|2021-05-31 07:59:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1622448000000|2021-05-31 08:00:00|19.3|19.22|19.3|19.22|19.3|19.22|19.28|19.2|0
1622448100000|2021-05-31 08:01:40|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|13
1622448150000|2021-05-31 08:02:30|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1622448160000|2021-05-31 08:02:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1622448180000|2021-05-31 08:03:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1622448530000|2021-05-31 08:08:50|19.35|19.27|19.35|19.27|19.35|19.27|19.33|19.25|28
1622448540000|2021-05-31 08:09:00|||||||||2
1622448560000|2021-05-31 08:09:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|55
1622448660000|2021-05-31 08:11:00|19.33|19.25|19.33|19.25|19.35|19.27|19.33|19.25|19
1622448690000|2021-05-31 08:11:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1622448700000|2021-05-31 08:11:40|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1622448730000|2021-05-31 08:12:10|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1622448810000|2021-05-31 08:13:30|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|4
1622448860000|2021-05-31 08:14:20|||||||||1
1622448890000|2021-05-31 08:14:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1622448910000|2021-05-31 08:15:10|||||||||4
1622448940000|2021-05-31 08:15:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1622449450000|2021-05-31 08:24:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|57
1622449460000|2021-05-31 08:24:20|||||||||9
1622449640000|2021-05-31 08:27:20|||||||||26
1622449770000|2021-05-31 08:29:30|||||||||44
1622449980000|2021-05-31 08:33:00|||||||||10
1622450050000|2021-05-31 08:34:10|||||||||8
1622450190000|2021-05-31 08:36:30|||||||||10
1622450260000|2021-05-31 08:37:40|||||||||10
1622450840000|2021-05-31 08:47:20|||||||||7
1622450890000|2021-05-31 08:48:10|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|138
1622450920000|2021-05-31 08:48:40|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1622450980000|2021-05-31 08:49:40|19.31|19.23|19.32|19.24|19.33|19.25|19.31|19.23|0
1622451000000|2021-05-31 08:50:00|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1622451450000|2021-05-31 08:57:30|||||||||25
1622451460000|2021-05-31 08:57:40|||||||||5
1622451480000|2021-05-31 08:58:00|||||||||42
1622451490000|2021-05-31 08:58:10|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1622451540000|2021-05-31 08:59:00|||||||||2
1622451560000|2021-05-31 08:59:20|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1622451870000|2021-05-31 09:04:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|10
1622452060000|2021-05-31 09:07:40|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1622452160000|2021-05-31 09:09:20|19.25|19.17|19.25|19.17|19.26|19.18|19.25|19.17|0
1622452200000|2021-05-31 09:10:00|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1622452240000|2021-05-31 09:10:40|||||||||1
1622452270000|2021-05-31 09:11:10|||||||||35
1622452320000|2021-05-31 09:12:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1622452400000|2021-05-31 09:13:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|14
1622452580000|2021-05-31 09:16:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1622452600000|2021-05-31 09:16:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1622452640000|2021-05-31 09:17:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1622452660000|2021-05-31 09:17:40|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1622452720000|2021-05-31 09:18:40|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|36
1622452750000|2021-05-31 09:19:10|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1622452770000|2021-05-31 09:19:30|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|1
1622452840000|2021-05-31 09:20:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1622452860000|2021-05-31 09:21:00|19.28|19.2|19.28|19.2|19.28|19.2|19.27|19.19|12
1622453020000|2021-05-31 09:23:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1622453050000|2021-05-31 09:24:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|43
1622453060000|2021-05-31 09:24:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1622453080000|2021-05-31 09:24:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1622453100000|2021-05-31 09:25:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1622453130000|2021-05-31 09:25:30|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|3
1622453140000|2021-05-31 09:25:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1622453200000|2021-05-31 09:26:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|3
1622453300000|2021-05-31 09:28:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|3
1622453310000|2021-05-31 09:28:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1622453330000|2021-05-31 09:28:50|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1622453340000|2021-05-31 09:29:00|19.26|19.18|19.27|19.19|19.28|19.2|19.26|19.18|0
1622453370000|2021-05-31 09:29:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1622453400000|2021-05-31 09:30:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1622453430000|2021-05-31 09:30:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|2
1622453480000|2021-05-31 09:31:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1622453490000|2021-05-31 09:31:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1622453640000|2021-05-31 09:34:00|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1622453730000|2021-05-31 09:35:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1622453880000|2021-05-31 09:38:00|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1622453910000|2021-05-31 09:38:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|3
1622454460000|2021-05-31 09:47:40|19.32|19.24|19.31|19.23|19.32|19.24|19.3|19.22|66
1622454470000|2021-05-31 09:47:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|3
1622454490000|2021-05-31 09:48:10|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1622454600000|2021-05-31 09:50:00|19.32|19.24|19.32|19.24|19.32|19.24|19.31|19.23|174
1622454640000|2021-05-31 09:50:40|19.31|19.23|19.31|19.23|19.32|19.24|19.31|19.23|0
1622454660000|2021-05-31 09:51:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1622454700000|2021-05-31 09:51:40|||||||||2
1622454740000|2021-05-31 09:52:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1622454810000|2021-05-31 09:53:30|19.33|19.25|19.32|19.24|19.35|19.27|19.32|19.24|166
1622454820000|2021-05-31 09:53:40|19.33|19.25|19.35|19.27|19.35|19.27|19.32|19.24|6
1622454840000|2021-05-31 09:54:00|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|19
1622454860000|2021-05-31 09:54:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1622454870000|2021-05-31 09:54:30|||||||||1
1622454880000|2021-05-31 09:54:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|24
1622454890000|2021-05-31 09:54:50|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|156
1622454960000|2021-05-31 09:56:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1622454970000|2021-05-31 09:56:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1622455070000|2021-05-31 09:57:50|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|31
1622455090000|2021-05-31 09:58:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|100
1622455100000|2021-05-31 09:58:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1622455190000|2021-05-31 09:59:50|||||||||14
1622455220000|2021-05-31 10:00:20|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|3
1622455230000|2021-05-31 10:00:30|19.36|19.28|19.36|19.28|19.36|19.28|19.35|19.27|3
1622455240000|2021-05-31 10:00:40|19.35|19.27|19.35|19.27|19.36|19.28|19.35|19.27|0
1622455250000|2021-05-31 10:00:50|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1622455330000|2021-05-31 10:02:10|||||||||5
1622455440000|2021-05-31 10:04:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|13
1622455460000|2021-05-31 10:04:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1622455470000|2021-05-31 10:04:30|19.32|19.24|19.34|19.26|19.34|19.26|19.31|19.23|0
1622455490000|2021-05-31 10:04:50|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1622455520000|2021-05-31 10:05:20|19.34|19.26|19.31|19.23|19.34|19.26|19.3|19.22|0
1622455530000|2021-05-31 10:05:30|19.32|19.24|19.35|19.27|19.35|19.27|19.32|19.24|0
1622455540000|2021-05-31 10:05:40|19.34|19.26|19.34|19.26|19.34|19.26|19.32|19.24|2
1622455550000|2021-05-31 10:05:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1622455570000|2021-05-31 10:06:10|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1622455580000|2021-05-31 10:06:20|19.34|19.26|19.32|19.24|19.34|19.26|19.31|19.23|1
1622455590000|2021-05-31 10:06:30|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|1
1622455600000|2021-05-31 10:06:40|19.34|19.26|19.34|19.26|19.35|19.27|19.34|19.26|0
1622455610000|2021-05-31 10:06:50|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|0
1622455620000|2021-05-31 10:07:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1622455630000|2021-05-31 10:07:10|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1622455640000|2021-05-31 10:07:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1622455650000|2021-05-31 10:07:30|19.34|19.26|19.34|19.26|19.34|19.26|19.32|19.24|0
1622455660000|2021-05-31 10:07:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1622455690000|2021-05-31 10:08:10|19.34|19.26|19.34|19.26|19.35|19.27|19.34|19.26|1
1622455700000|2021-05-31 10:08:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1622455710000|2021-05-31 10:08:30|19.32|19.24|19.34|19.26|19.34|19.26|19.31|19.23|5
1622455720000|2021-05-31 10:08:40|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1622455730000|2021-05-31 10:08:50|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|0
1622455760000|2021-05-31 10:09:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1622455770000|2021-05-31 10:09:30|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1622455780000|2021-05-31 10:09:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1622455800000|2021-05-31 10:10:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1622456160000|2021-05-31 10:16:00|||||||||38
1622456180000|2021-05-31 10:16:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|14
1622456200000|2021-05-31 10:16:40|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|0
1622456210000|2021-05-31 10:16:50|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1622456330000|2021-05-31 10:18:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|6
1622456530000|2021-05-31 10:22:10|19.27|19.19|19.3|19.22|19.3|19.22|19.27|19.19|7
1622456540000|2021-05-31 10:22:20|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|1
1622456550000|2021-05-31 10:22:30|19.27|19.19|19.27|19.19|19.29|19.21|19.27|19.19|11
1622456560000|2021-05-31 10:22:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1622456570000|2021-05-31 10:22:50|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1622456580000|2021-05-31 10:23:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1622456590000|2021-05-31 10:23:10|||||||||19
1622456600000|2021-05-31 10:23:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|7
1622456620000|2021-05-31 10:23:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1622456690000|2021-05-31 10:24:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1622456730000|2021-05-31 10:25:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1622456740000|2021-05-31 10:25:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|4
1622456760000|2021-05-31 10:26:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|7
1622456780000|2021-05-31 10:26:20|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|0
1622456940000|2021-05-31 10:29:00|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|16
1622457010000|2021-05-31 10:30:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|9
1622457020000|2021-05-31 10:30:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1622457030000|2021-05-31 10:30:30|19.4|19.32|19.39|19.31|19.4|19.32|19.37|19.29|15
1622457040000|2021-05-31 10:30:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1622457050000|2021-05-31 10:30:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|2
1622457060000|2021-05-31 10:31:00|19.37|19.29|19.37|19.29|19.39|19.31|19.37|19.29|0
1622457070000|2021-05-31 10:31:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1622457090000|2021-05-31 10:31:30|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1622457100000|2021-05-31 10:31:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1622457650000|2021-05-31 10:40:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|4
1622457900000|2021-05-31 10:45:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|20
1622457920000|2021-05-31 10:45:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1622458290000|2021-05-31 10:51:30|||||||||15
1622458450000|2021-05-31 10:54:10|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|0
1622458460000|2021-05-31 10:54:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1622458500000|2021-05-31 10:55:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1622458520000|2021-05-31 10:55:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1622458540000|2021-05-31 10:55:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1622458560000|2021-05-31 10:56:00|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1622458700000|2021-05-31 10:58:20|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1622458740000|2021-05-31 10:59:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1622458750000|2021-05-31 10:59:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1622458760000|2021-05-31 10:59:20|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1622458850000|2021-05-31 11:00:50|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1622458970000|2021-05-31 11:02:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1622459010000|2021-05-31 11:03:30|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1622459020000|2021-05-31 11:03:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1622459030000|2021-05-31 11:03:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1622459040000|2021-05-31 11:04:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1622459090000|2021-05-31 11:04:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|18
1622459200000|2021-05-31 11:06:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1622459210000|2021-05-31 11:06:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1622459220000|2021-05-31 11:07:00|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1622459240000|2021-05-31 11:07:20|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1622459250000|2021-05-31 11:07:30|19.34|19.26|19.34|19.26|19.34|19.26|19.32|19.24|0
1622459320000|2021-05-31 11:08:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1622459330000|2021-05-31 11:08:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1622459390000|2021-05-31 11:09:50|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1622459510000|2021-05-31 11:11:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|51
1622459520000|2021-05-31 11:12:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1622459650000|2021-05-31 11:14:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1622459670000|2021-05-31 11:14:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1622459930000|2021-05-31 11:18:50|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|4
1622459940000|2021-05-31 11:19:00|19.35|19.27|19.34|19.26|19.36|19.28|19.34|19.26|0
1622459950000|2021-05-31 11:19:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1622460140000|2021-05-31 11:22:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1622460290000|2021-05-31 11:24:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1622460300000|2021-05-31 11:25:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1622460320000|2021-05-31 11:25:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1622460340000|2021-05-31 11:25:40|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1622460370000|2021-05-31 11:26:10|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1622460390000|2021-05-31 11:26:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1622460450000|2021-05-31 11:27:30|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1622460500000|2021-05-31 11:28:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1622460580000|2021-05-31 11:29:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1622460600000|2021-05-31 11:30:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1622460660000|2021-05-31 11:31:00|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1622461160000|2021-05-31 11:39:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1622461210000|2021-05-31 11:40:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1622461230000|2021-05-31 11:40:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1622461290000|2021-05-31 11:41:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|45
1622461340000|2021-05-31 11:42:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1622461350000|2021-05-31 11:42:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1622461360000|2021-05-31 11:42:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1622461390000|2021-05-31 11:43:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1622461430000|2021-05-31 11:43:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1622461460000|2021-05-31 11:44:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1622461470000|2021-05-31 11:44:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1622461520000|2021-05-31 11:45:20|19.34|19.26|19.34|19.26|19.34|19.26|19.32|19.24|0
1622461560000|2021-05-31 11:46:00|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|0
1622461650000|2021-05-31 11:47:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1622461760000|2021-05-31 11:49:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|12
1622461920000|2021-05-31 11:52:00|||||||||2
1622461950000|2021-05-31 11:52:30|||||||||2
1622462370000|2021-05-31 11:59:30|||||||||9
1622462530000|2021-05-31 12:02:10|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|3
1622462540000|2021-05-31 12:02:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1622462550000|2021-05-31 12:02:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1622462630000|2021-05-31 12:03:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|2
1622462640000|2021-05-31 12:04:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1622462750000|2021-05-31 12:05:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|1
1622462770000|2021-05-31 12:06:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1622462790000|2021-05-31 12:06:30|19.38|19.3|19.38|19.3|19.38|19.3|19.36|19.28|106
1622463140000|2021-05-31 12:12:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|9
1622463160000|2021-05-31 12:12:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1622463220000|2021-05-31 12:13:40|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1622463230000|2021-05-31 12:13:50|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1622463240000|2021-05-31 12:14:00|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1622463290000|2021-05-31 12:14:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|1
1622463320000|2021-05-31 12:15:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1622463330000|2021-05-31 12:15:30|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1622463440000|2021-05-31 12:17:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1622463470000|2021-05-31 12:17:50|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1622463480000|2021-05-31 12:18:00|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1622464330000|2021-05-31 12:32:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1622464340000|2021-05-31 12:32:20|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1622465200000|2021-05-31 12:46:40|||||||||38
1622465310000|2021-05-31 12:48:30|||||||||4
1622465860000|2021-05-31 12:57:40|||||||||53
1622465910000|2021-05-31 12:58:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|5
1622465920000|2021-05-31 12:58:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1622465930000|2021-05-31 12:58:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1622465950000|2021-05-31 12:59:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1622466760000|2021-05-31 13:12:40|||||||||4
1622466810000|2021-05-31 13:13:30|19.4|19.32|19.43|19.35|19.43|19.35|19.4|19.32|45
1622466850000|2021-05-31 13:14:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|100
1622466940000|2021-05-31 13:15:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1622466950000|2021-05-31 13:15:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1622466960000|2021-05-31 13:16:00|19.41|19.33|19.43|19.35|19.43|19.35|19.4|19.32|3
1622466970000|2021-05-31 13:16:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1622466990000|2021-05-31 13:16:30|19.4|19.32|19.43|19.35|19.43|19.35|19.4|19.32|0
1622467070000|2021-05-31 13:17:50|||||||||64
1622467150000|2021-05-31 13:19:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|6
1622467160000|2021-05-31 13:19:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1622467190000|2021-05-31 13:19:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|4
1622467200000|2021-05-31 13:20:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1622467210000|2021-05-31 13:20:10|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1622467220000|2021-05-31 13:20:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1622467230000|2021-05-31 13:20:30|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1622467250000|2021-05-31 13:20:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1622467260000|2021-05-31 13:21:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1622467280000|2021-05-31 13:21:20|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1622467290000|2021-05-31 13:21:30|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1622467310000|2021-05-31 13:21:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1622467470000|2021-05-31 13:24:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|1
1622467500000|2021-05-31 13:25:00|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1622467520000|2021-05-31 13:25:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1622467540000|2021-05-31 13:25:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1622467550000|2021-05-31 13:25:50|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|0
1622467560000|2021-05-31 13:26:00|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1622467580000|2021-05-31 13:26:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1622467600000|2021-05-31 13:26:40|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1622467610000|2021-05-31 13:26:50|||||||||19
1622467620000|2021-05-31 13:27:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1622467650000|2021-05-31 13:27:30|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1622467660000|2021-05-31 13:27:40|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1622467670000|2021-05-31 13:27:50|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|0
1622467680000|2021-05-31 13:28:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1622467690000|2021-05-31 13:28:10|||||||||1
1622467760000|2021-05-31 13:29:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1622467790000|2021-05-31 13:29:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1622467800000|2021-05-31 13:30:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1622467860000|2021-05-31 13:31:00|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1622467890000|2021-05-31 13:31:30|||||||||1
1622467920000|2021-05-31 13:32:00|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1622467930000|2021-05-31 13:32:10|||||||||21
1622467940000|2021-05-31 13:32:20|||||||||2
1622467950000|2021-05-31 13:32:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|5
1622467960000|2021-05-31 13:32:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1622467990000|2021-05-31 13:33:10|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|16
1622468000000|2021-05-31 13:33:20|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1622468030000|2021-05-31 13:33:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1622468040000|2021-05-31 13:34:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1622468080000|2021-05-31 13:34:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1622468090000|2021-05-31 13:34:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1622468140000|2021-05-31 13:35:40|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1622468400000|2021-05-31 13:40:00|19.43|19.35|19.4|19.32|19.43|19.35|19.4|19.32|36
1622468410000|2021-05-31 13:40:10|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|1
1622468460000|2021-05-31 13:41:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|1
1622468470000|2021-05-31 13:41:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1622468500000|2021-05-31 13:41:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1622468700000|2021-05-31 13:45:00|19.43|19.35|19.44|19.36|19.44|19.36|19.41|19.33|10
1622468710000|2021-05-31 13:45:10|||||||||60
1622468720000|2021-05-31 13:45:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1622468740000|2021-05-31 13:45:40|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|0
1622468750000|2021-05-31 13:45:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1622468770000|2021-05-31 13:46:10|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1622468780000|2021-05-31 13:46:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1622468790000|2021-05-31 13:46:30|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1622468800000|2021-05-31 13:46:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1622468820000|2021-05-31 13:47:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1622468830000|2021-05-31 13:47:10|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|0
1622468840000|2021-05-31 13:47:20|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1622468910000|2021-05-31 13:48:30|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1622469020000|2021-05-31 13:50:20|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|71
1622469030000|2021-05-31 13:50:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|77
1622469040000|2021-05-31 13:50:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1622469070000|2021-05-31 13:51:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1622469080000|2021-05-31 13:51:20|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1622469090000|2021-05-31 13:51:30|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|0
1622469100000|2021-05-31 13:51:40|||||||||51
1622469240000|2021-05-31 13:54:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|12
1622469250000|2021-05-31 13:54:10|19.48|19.4|19.48|19.4|19.48|19.4|19.46|19.38|5
1622469450000|2021-05-31 13:57:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1622469460000|2021-05-31 13:57:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1622469660000|2021-05-31 14:01:00|||||||||2
1622469690000|2021-05-31 14:01:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1622469700000|2021-05-31 14:01:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|3
1622469710000|2021-05-31 14:01:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|2
1622469760000|2021-05-31 14:02:40|||||||||1
1622469770000|2021-05-31 14:02:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1622469860000|2021-05-31 14:04:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1622469960000|2021-05-31 14:06:00|||||||||1
1622469990000|2021-05-31 14:06:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1622470010000|2021-05-31 14:06:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1622470040000|2021-05-31 14:07:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1622470060000|2021-05-31 14:07:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1622470080000|2021-05-31 14:08:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1622470090000|2021-05-31 14:08:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1622470160000|2021-05-31 14:09:20|||||||||2
1622470190000|2021-05-31 14:09:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1622470260000|2021-05-31 14:11:00|||||||||1
1622470280000|2021-05-31 14:11:20|||||||||3
1622470320000|2021-05-31 14:12:00|||||||||3
1622470360000|2021-05-31 14:12:40|||||||||1
1622470380000|2021-05-31 14:13:00|19.49|19.41|19.53|19.45|19.53|19.45|19.49|19.41|1
1622470450000|2021-05-31 14:14:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1622470460000|2021-05-31 14:14:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|9
1622470480000|2021-05-31 14:14:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1622470500000|2021-05-31 14:15:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1622470530000|2021-05-31 14:15:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1622470550000|2021-05-31 14:15:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1622470560000|2021-05-31 14:16:00|||||||||2
1622470660000|2021-05-31 14:17:40|||||||||1
1622470760000|2021-05-31 14:19:20|||||||||1
1622470810000|2021-05-31 14:20:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|110
1622470860000|2021-05-31 14:21:00|||||||||1
1622470880000|2021-05-31 14:21:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|7
1622470890000|2021-05-31 14:21:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|2
1622470950000|2021-05-31 14:22:30|||||||||1
1622471050000|2021-05-31 14:24:10|||||||||2
1622471120000|2021-05-31 14:25:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1622471130000|2021-05-31 14:25:30|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1622471150000|2021-05-31 14:25:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|1
1622471190000|2021-05-31 14:26:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1622471210000|2021-05-31 14:26:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1622471220000|2021-05-31 14:27:00|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|0
1622471250000|2021-05-31 14:27:30|||||||||1
1622471300000|2021-05-31 14:28:20|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|0
1622471310000|2021-05-31 14:28:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1622471340000|2021-05-31 14:29:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1622471350000|2021-05-31 14:29:10|||||||||1
1622471360000|2021-05-31 14:29:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1622471400000|2021-05-31 14:30:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1622471440000|2021-05-31 14:30:40|||||||||50
1622471450000|2021-05-31 14:30:50|||||||||2
1622471550000|2021-05-31 14:32:30|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|1
1622471580000|2021-05-31 14:33:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1622471600000|2021-05-31 14:33:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1622471610000|2021-05-31 14:33:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1622471620000|2021-05-31 14:33:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1622471650000|2021-05-31 14:34:10|||||||||1
1622471740000|2021-05-31 14:35:40|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|60
1622471750000|2021-05-31 14:35:50|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|1
1622471770000|2021-05-31 14:36:10|19.5|19.42|19.55|19.47|19.55|19.47|19.5|19.42|1
1622471850000|2021-05-31 14:37:30|||||||||1
1622471950000|2021-05-31 14:39:10|||||||||2
1622472050000|2021-05-31 14:40:50|||||||||101
1622472150000|2021-05-31 14:42:30|||||||||1
1622472190000|2021-05-31 14:43:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|32
1622472250000|2021-05-31 14:44:10|||||||||1
1622472290000|2021-05-31 14:44:50|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1622472350000|2021-05-31 14:45:50|||||||||2
1622472420000|2021-05-31 14:47:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1622472430000|2021-05-31 14:47:10|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1622472450000|2021-05-31 14:47:30|||||||||1
1622472550000|2021-05-31 14:49:10|||||||||1
1622472620000|2021-05-31 14:50:20|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|48
1622472650000|2021-05-31 14:50:50|||||||||1
1622472660000|2021-05-31 14:51:00|19.59|19.51|19.59|19.51|19.6|19.52|19.59|19.51|0
1622472670000|2021-05-31 14:51:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1622472690000|2021-05-31 14:51:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1622472730000|2021-05-31 14:52:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1622472750000|2021-05-31 14:52:30|||||||||1
1622472840000|2021-05-31 14:54:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|6
1622472950000|2021-05-31 14:55:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|1
1622472960000|2021-05-31 14:56:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1622473050000|2021-05-31 14:57:30|||||||||1
1622473100000|2021-05-31 14:58:20|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|118
1622473110000|2021-05-31 14:58:30|||||||||1
1622473150000|2021-05-31 14:59:10|||||||||1
1622473190000|2021-05-31 14:59:50|19.7|19.62|19.73|19.65|19.73|19.65|19.7|19.62|7
1622473200000|2021-05-31 15:00:00|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|2
1622473360000|2021-05-31 15:02:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|25
1622473390000|2021-05-31 15:03:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1622473440000|2021-05-31 15:04:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|1
1622473750000|2021-05-31 15:09:10|||||||||50
1622473780000|2021-05-31 15:09:40|||||||||10
1622473790000|2021-05-31 15:09:50|||||||||10
1622474040000|2021-05-31 15:14:00|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|68
1622474050000|2021-05-31 15:14:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622474070000|2021-05-31 15:14:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622474100000|2021-05-31 15:15:00|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|157
1622474110000|2021-05-31 15:15:10|19.81|19.73|19.78|19.7|19.81|19.73|19.78|19.7|54
1622474120000|2021-05-31 15:15:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|48
1622474130000|2021-05-31 15:15:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622474300000|2021-05-31 15:18:20|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1622474310000|2021-05-31 15:18:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|169
1622474320000|2021-05-31 15:18:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|37
1622474350000|2021-05-31 15:19:10|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1622474380000|2021-05-31 15:19:40|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|28
1622474400000|2021-05-31 15:20:00|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|78
1622474410000|2021-05-31 15:20:10|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|147
1622474440000|2021-05-31 15:20:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1622474450000|2021-05-31 15:20:50|19.74|19.66|19.74|19.66|19.77|19.69|19.74|19.66|6
1622474460000|2021-05-31 15:21:00|19.76|19.68|19.77|19.69|19.77|19.69|19.74|19.66|53
1622474470000|2021-05-31 15:21:10|19.74|19.66|19.78|19.7|19.78|19.7|19.74|19.66|50
1622474480000|2021-05-31 15:21:20|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1622474490000|2021-05-31 15:21:30|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|5
1622474500000|2021-05-31 15:21:40|||||||||2
1622474520000|2021-05-31 15:22:00|||||||||1
1622474550000|2021-05-31 15:22:30|||||||||5
1622474570000|2021-05-31 15:22:50|||||||||6
1622474580000|2021-05-31 15:23:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|11
1622474590000|2021-05-31 15:23:10|||||||||50
1622474610000|2021-05-31 15:23:30|||||||||7
1622474630000|2021-05-31 15:23:50|||||||||4
1622474640000|2021-05-31 15:24:00|||||||||7
1622474660000|2021-05-31 15:24:20|||||||||6
1622474670000|2021-05-31 15:24:30|||||||||2
1622474690000|2021-05-31 15:24:50|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|7
1622474700000|2021-05-31 15:25:00|||||||||4
1622474710000|2021-05-31 15:25:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|3
1622474720000|2021-05-31 15:25:20|19.65|19.57|19.65|19.57|19.67|19.59|19.65|19.57|104
1622474730000|2021-05-31 15:25:30|||||||||1
1622474750000|2021-05-31 15:25:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|3
1622474760000|2021-05-31 15:26:00|||||||||3
1622474770000|2021-05-31 15:26:10|||||||||1
1622474780000|2021-05-31 15:26:20|||||||||3
1622474790000|2021-05-31 15:26:30|||||||||3
1622474800000|2021-05-31 15:26:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1622474810000|2021-05-31 15:26:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|20
1622474820000|2021-05-31 15:27:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|12
1622474840000|2021-05-31 15:27:20|19.69|19.61|19.72|19.64|19.73|19.65|19.69|19.61|10
1622474850000|2021-05-31 15:27:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|2
1622474860000|2021-05-31 15:27:40|||||||||4
1622474870000|2021-05-31 15:27:50|19.74|19.66|19.73|19.65|19.76|19.68|19.73|19.65|36
1622474890000|2021-05-31 15:28:10|||||||||4
1622474900000|2021-05-31 15:28:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|53
1622474910000|2021-05-31 15:28:30|||||||||3
1622474920000|2021-05-31 15:28:40|19.77|19.69|19.81|19.73|19.81|19.73|19.77|19.69|3
1622474930000|2021-05-31 15:28:50|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|33
1622474940000|2021-05-31 15:29:00|19.81|19.73|19.81|19.73|19.83|19.75|19.81|19.73|89
1622474950000|2021-05-31 15:29:10|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|13
1622474960000|2021-05-31 15:29:20|||||||||4
1622474970000|2021-05-31 15:29:30|19.82|19.74|19.81|19.73|19.83|19.75|19.81|19.73|106
1622474980000|2021-05-31 15:29:40|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|7
1622474990000|2021-05-31 15:29:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|12
1622475000000|2021-05-31 15:30:00|19.83|19.75|19.86|19.78|19.88|19.8|19.83|19.75|191
1622475010000|2021-05-31 15:30:10|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|5
1622475020000|2021-05-31 15:30:20|19.91|19.83|19.88|19.8|19.91|19.83|19.88|19.8|4
1622475030000|2021-05-31 15:30:30|19.89|19.81|19.86|19.78|19.89|19.81|19.86|19.78|28
1622475040000|2021-05-31 15:30:40|||||||||7
1622475050000|2021-05-31 15:30:50|||||||||3
1622475120000|2021-05-31 15:32:00|19.84|19.76|19.84|19.76|19.84|19.76|19.83|19.75|0
1622475130000|2021-05-31 15:32:10|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1622475170000|2021-05-31 15:32:50|19.83|19.75|19.81|19.73|19.84|19.76|19.81|19.73|39
1622475180000|2021-05-31 15:33:00|||||||||37
1622475190000|2021-05-31 15:33:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|138
1622475240000|2021-05-31 15:34:00|||||||||1
1622475270000|2021-05-31 15:34:30|19.76|19.68|19.73|19.65|19.76|19.68|19.73|19.65|36
1622475280000|2021-05-31 15:34:40|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1622475410000|2021-05-31 15:36:50|||||||||1
1622475430000|2021-05-31 15:37:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|9
1622475510000|2021-05-31 15:38:30|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|38
1622475520000|2021-05-31 15:38:40|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1622475570000|2021-05-31 15:39:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|61
1622475580000|2021-05-31 15:39:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1622475600000|2021-05-31 15:40:00|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|0
1622475650000|2021-05-31 15:40:50|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|0
1622475670000|2021-05-31 15:41:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622475690000|2021-05-31 15:41:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|14
1622475720000|2021-05-31 15:42:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622475760000|2021-05-31 15:42:40|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|0
1622475770000|2021-05-31 15:42:50|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1622476270000|2021-05-31 15:51:10|||||||||1
1622476730000|2021-05-31 15:58:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622476740000|2021-05-31 15:59:00|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1622476750000|2021-05-31 15:59:10|19.77|19.69|19.78|19.7|19.79|19.71|19.77|19.69|6
1622476760000|2021-05-31 15:59:20|19.79|19.71|19.81|19.73|19.82|19.74|19.79|19.71|19
1622476770000|2021-05-31 15:59:30|19.82|19.74|19.86|19.78|19.86|19.78|19.79|19.71|14
1622476780000|2021-05-31 15:59:40|19.83|19.75|19.86|19.78|19.86|19.78|19.83|19.75|0
1622476790000|2021-05-31 15:59:50|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|3
1622476800000|2021-05-31 16:00:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|2
1622476880000|2021-05-31 16:01:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|3
1622476930000|2021-05-31 16:02:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622476950000|2021-05-31 16:02:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|37
1622476970000|2021-05-31 16:02:50|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|15
1622476980000|2021-05-31 16:03:00|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|0
1622477280000|2021-05-31 16:08:00|||||||||5
1622477480000|2021-05-31 16:11:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1622477490000|2021-05-31 16:11:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1622477540000|2021-05-31 16:12:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1622477550000|2021-05-31 16:12:30|19.67|19.59|19.64|19.56|19.67|19.59|19.63|19.55|0
1622477560000|2021-05-31 16:12:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1622477670000|2021-05-31 16:14:30|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|0
1622477730000|2021-05-31 16:15:30|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|0
1622477750000|2021-05-31 16:15:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1622477810000|2021-05-31 16:16:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1622477840000|2021-05-31 16:17:20|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|0
1622477870000|2021-05-31 16:17:50|||||||||5
1622477880000|2021-05-31 16:18:00|||||||||4
1622477920000|2021-05-31 16:18:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1622477940000|2021-05-31 16:19:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1622477980000|2021-05-31 16:19:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|4
1622478000000|2021-05-31 16:20:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1622478020000|2021-05-31 16:20:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1622478060000|2021-05-31 16:21:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1622478070000|2021-05-31 16:21:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1622478090000|2021-05-31 16:21:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1622478120000|2021-05-31 16:22:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1622478130000|2021-05-31 16:22:10|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1622478140000|2021-05-31 16:22:20|19.66|19.58|19.66|19.58|19.66|19.58|19.64|19.56|0
1622478210000|2021-05-31 16:23:30|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|0
1622478280000|2021-05-31 16:24:40|||||||||7
1622478290000|2021-05-31 16:24:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1622478310000|2021-05-31 16:25:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1622478320000|2021-05-31 16:25:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|6
1622478330000|2021-05-31 16:25:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1622478340000|2021-05-31 16:25:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|5
1622478370000|2021-05-31 16:26:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1622478430000|2021-05-31 16:27:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1622478530000|2021-05-31 16:28:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1622478600000|2021-05-31 16:30:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1622478610000|2021-05-31 16:30:10|19.68|19.6|19.68|19.6|19.68|19.6|19.67|19.59|0
1622478630000|2021-05-31 16:30:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1622478680000|2021-05-31 16:31:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1622478820000|2021-05-31 16:33:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1622478860000|2021-05-31 16:34:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1622478890000|2021-05-31 16:34:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1622479110000|2021-05-31 16:38:30|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1622479120000|2021-05-31 16:38:40|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1622479130000|2021-05-31 16:38:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1622479140000|2021-05-31 16:39:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1622479200000|2021-05-31 16:40:00|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1622479210000|2021-05-31 16:40:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1622479310000|2021-05-31 16:41:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1622479400000|2021-05-31 16:43:20|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1622479410000|2021-05-31 16:43:30|19.68|19.6|19.68|19.6|19.68|19.6|19.67|19.59|0
1622479420000|2021-05-31 16:43:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1622479560000|2021-05-31 16:46:00|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1622479570000|2021-05-31 16:46:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1622479580000|2021-05-31 16:46:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1622479710000|2021-05-31 16:48:30|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|12
1622480100000|2021-05-31 16:55:00|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|0
1622480280000|2021-05-31 16:58:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1622480620000|2021-05-31 17:03:40|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1622480640000|2021-05-31 17:04:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|4
1622480700000|2021-05-31 17:05:00|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1622480930000|2021-05-31 17:08:50|||||||||1
1622480940000|2021-05-31 17:09:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1622481010000|2021-05-31 17:10:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1622481040000|2021-05-31 17:10:40|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1622481120000|2021-05-31 17:12:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1622481340000|2021-05-31 17:15:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|9
1622481360000|2021-05-31 17:16:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1622481630000|2021-05-31 17:20:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|1
1622481650000|2021-05-31 17:20:50|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1622481710000|2021-05-31 17:21:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1622481740000|2021-05-31 17:22:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1622481800000|2021-05-31 17:23:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1622481820000|2021-05-31 17:23:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1622481830000|2021-05-31 17:23:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1622481870000|2021-05-31 17:24:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1622481880000|2021-05-31 17:24:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1622481910000|2021-05-31 17:25:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1622481990000|2021-05-31 17:26:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1622482050000|2021-05-31 17:27:30|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1622482060000|2021-05-31 17:27:40|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1622483190000|2021-05-31 17:46:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1622483350000|2021-05-31 17:49:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1622483490000|2021-05-31 17:51:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1622483580000|2021-05-31 17:53:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1622483620000|2021-05-31 17:53:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1622483700000|2021-05-31 17:55:00|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1622483760000|2021-05-31 17:56:00|19.67|19.42|19.57|19.49|19.67|19.49|19.57|19.42|0
1622484590000|2021-05-31 18:09:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1622484660000|2021-05-31 18:11:00|19.54|19.46|19.49|19.41|19.54|19.46|19.49|19.41|0
1622484670000|2021-05-31 18:11:10|19.48|19.4|19.44|19.36|19.53|19.45|19.43|19.35|12
1622484680000|2021-05-31 18:11:20|19.54|19.29|19.47|19.39|19.57|19.39|19.47|19.29|7
1622484690000|2021-05-31 18:11:30|19.57|19.32|19.47|19.39|19.57|19.4|19.47|19.32|2
1622484700000|2021-05-31 18:11:40|19.57|19.32|19.47|19.39|19.57|19.4|19.47|19.3|0
1622484710000|2021-05-31 18:11:50|19.57|19.32|19.47|19.39|19.57|19.39|19.47|19.32|0
1622484780000|2021-05-31 18:13:00|19.46|19.38|19.43|19.35|19.46|19.38|19.43|19.35|1
1622484790000|2021-05-31 18:13:10|19.42|19.34|19.38|19.3|19.42|19.34|19.38|19.3|0
1622484800000|2021-05-31 18:13:20|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|3
1622484810000|2021-05-31 18:13:30|19.59|19.29|19.58|19.33|19.59|19.33|19.58|19.29|0
1622484820000|2021-05-31 18:13:40|19.57|19.32|19.47|19.22|19.57|19.32|19.4|19.22|0
1622484830000|2021-05-31 18:13:50|19.46|19.21|19.48|19.18|19.52|19.22|19.42|19.17|0
1622484870000|2021-05-31 18:14:30|19.51|19.21|19.66|19.36|19.66|19.36|19.51|19.21|0
1622484950000|2021-05-31 18:15:50|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|0
1622484990000|2021-05-31 18:16:30|19.64|19.34|19.62|19.32|19.66|19.36|19.59|19.29|0
1622485670000|2021-05-31 18:27:50|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|0
1622486250000|2021-05-31 18:37:30|19.56|19.31|19.57|19.27|19.57|19.31|19.56|19.27|0
1622486300000|2021-05-31 18:38:20|19.56|19.31|19.57|19.27|19.58|19.31|19.56|19.27|0
1622486330000|2021-05-31 18:38:50|19.56|19.31|19.57|19.27|19.58|19.31|19.56|19.27|0
1622486660000|2021-05-31 18:44:20|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1622486670000|2021-05-31 18:44:30|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1622486680000|2021-05-31 18:44:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1622486690000|2021-05-31 18:44:50|19.53|19.45|19.57|19.32|19.58|19.45|19.5|19.32|1
1622486700000|2021-05-31 18:45:00|19.5|19.42|19.58|19.33|19.58|19.42|19.5|19.32|0
1622486710000|2021-05-31 18:45:10|19.59|19.34|19.58|19.33|19.59|19.34|19.58|19.33|0
1622487220000|2021-05-31 18:53:40|19.59|19.29|19.56|19.31|19.59|19.31|19.53|19.23|0
1622487540000|2021-05-31 18:59:00|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1622487560000|2021-05-31 18:59:20|19.62||19.62||19.62||19.62||1
1622487580000|2021-05-31 18:59:40|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|0
1622487650000|2021-05-31 19:00:50|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|0
1622487660000|2021-05-31 19:01:00|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|0
1622487980000|2021-05-31 19:06:20|||||||||3
1622488030000|2021-05-31 19:07:10|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|0
1622488080000|2021-05-31 19:08:00|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|0
1622489040000|2021-05-31 19:24:00|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|0
1622489160000|2021-05-31 19:26:00|19.72|19.47|19.72|19.47|19.72|19.47|19.72|19.47|0
1622489170000|2021-05-31 19:26:10|19.77||19.77||19.77||19.77||0
1622489230000|2021-05-31 19:27:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1622489370000|2021-05-31 19:29:30|19.61|19.53|19.65|19.4|19.65|19.53|19.61|19.4|5
1622490250000|2021-05-31 19:44:10|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|0
1622490330000|2021-05-31 19:45:30|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|0
1622490550000|2021-05-31 19:49:10|19.77|19.5|19.77|19.52|19.77|19.52|19.77|19.5|0
1622490560000|2021-05-31 19:49:20|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1622490580000|2021-05-31 19:49:40|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1622490630000|2021-05-31 19:50:30|||||||||110
1622490650000|2021-05-31 19:50:50|19.74|19.66|19.78|19.53|19.81|19.66|19.71|19.53|15
1622491130000|2021-05-31 19:58:50|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|2
1622491140000|2021-05-31 19:59:00|||||||||18
1622491170000|2021-05-31 19:59:30||19.5||19.5||19.5||19.5|0
1622506500000|2021-06-01 00:15:00|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|0
1622506510000|2021-06-01 00:15:10|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|0
1622506520000|2021-06-01 00:15:20|19.66|19.36|19.7|19.4|19.7|19.4|19.64|19.34|0
1622506830000|2021-06-01 00:20:30|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|0
1622506850000|2021-06-01 00:20:50|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|0
1622506870000|2021-06-01 00:21:10|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|0
1622506880000|2021-06-01 00:21:20|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|0
1622506920000|2021-06-01 00:22:00|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|0
1622506930000|2021-06-01 00:22:10|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|0
1622506990000|2021-06-01 00:23:10|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|0
1622507400000|2021-06-01 00:30:00|19.65|19.35|19.6|19.3|19.65|19.35|19.6|19.3|0
1622511000000|2021-06-01 01:30:00|19.62|19.32|19.64|19.34|19.64|19.34|19.62|19.32|0
1622511010000|2021-06-01 01:30:10|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|0
1622511030000|2021-06-01 01:30:30|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|0
1622511060000|2021-06-01 01:31:00|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|0
1622511600000|2021-06-01 01:40:00|19.67|19.37|19.65|19.4|19.67|19.4|19.65|19.37|0
1622511670000|2021-06-01 01:41:10||19.35||19.35||19.35||19.35|0
1622512370000|2021-06-01 01:52:50|19.62|19.37|19.63|19.33|19.63|19.37|19.62|19.33|0
1622513050000|2021-06-01 02:04:10|19.59|19.34|19.58|19.33|19.59|19.34|19.58|19.33|0
1622513070000|2021-06-01 02:04:30|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|0
1622513220000|2021-06-01 02:07:00|19.58|19.33|19.59|19.29|19.59|19.33|19.58|19.29|0
1622513240000|2021-06-01 02:07:20|19.58|19.33|19.58|19.33|19.59|19.33|19.58|19.29|0
1622513250000|2021-06-01 02:07:30|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|0
1622513260000|2021-06-01 02:07:40|19.58|19.33|19.59|19.29|19.59|19.33|19.58|19.29|0
1622513350000|2021-06-01 02:09:10|19.58|19.33|19.59|19.29|19.59|19.33|19.58|19.29|0
1622513390000|2021-06-01 02:09:50|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1622513440000|2021-06-01 02:10:40|19.59|19.34|19.59|19.34|19.59|19.34|19.59|19.34|0
1622513470000|2021-06-01 02:11:10|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1622513500000|2021-06-01 02:11:40|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|0
1622513590000|2021-06-01 02:13:10|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1622513600000|2021-06-01 02:13:20|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|0
1622513620000|2021-06-01 02:13:40|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1622513630000|2021-06-01 02:13:50|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|0
1622513650000|2021-06-01 02:14:10|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1622513660000|2021-06-01 02:14:20|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|0
1622513770000|2021-06-01 02:16:10|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1622513860000|2021-06-01 02:17:40|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|0
1622513870000|2021-06-01 02:17:50|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1622513900000|2021-06-01 02:18:20|19.59|19.29|19.58|19.33|19.59|19.33|19.58|19.29|0
1622514060000|2021-06-01 02:21:00|19.59|19.34|19.59|19.34|19.6|19.35|19.59|19.34|0
1622514080000|2021-06-01 02:21:20|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1622514100000|2021-06-01 02:21:40|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1622514140000|2021-06-01 02:22:20|19.59|19.34|19.59|19.34|19.59|19.34|19.59|19.34|0
1622514170000|2021-06-01 02:22:50|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1622514390000|2021-06-01 02:26:30|19.59|19.34|19.59|19.34|19.59|19.34|19.59|19.34|0
1622514470000|2021-06-01 02:27:50|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1622514480000|2021-06-01 02:28:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1622514500000|2021-06-01 02:28:20|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1622514630000|2021-06-01 02:30:30|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1622514670000|2021-06-01 02:31:10|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1622514690000|2021-06-01 02:31:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1622514750000|2021-06-01 02:32:30|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1622514770000|2021-06-01 02:32:50|19.51|19.43|19.58|19.33|19.58|19.43|19.51|19.33|0
1622515840000|2021-06-01 02:50:40|19.51|19.43|19.58|19.33|19.58|19.43|19.51|19.33|0
1622515850000|2021-06-01 02:50:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1622515950000|2021-06-01 02:52:30|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1622515960000|2021-06-01 02:52:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1622516100000|2021-06-01 02:55:00|19.51|19.43|19.58|19.33|19.58|19.43|19.51|19.33|0
1622516110000|2021-06-01 02:55:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1622516140000|2021-06-01 02:55:40|19.56|19.31|19.48|19.4|19.56|19.4|19.48|19.31|0
1622516180000|2021-06-01 02:56:20|19.58|19.33|19.48|19.4|19.58|19.4|19.48|19.33|0
1622516200000|2021-06-01 02:56:40|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1622516210000|2021-06-01 02:56:50|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1622516220000|2021-06-01 02:57:00|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1622516260000|2021-06-01 02:57:40|19.57|19.32|19.56|19.31|19.57|19.32|19.56|19.31|0
1622516280000|2021-06-01 02:58:00|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1622516340000|2021-06-01 02:59:00|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1622516540000|2021-06-01 03:02:20|19.57|19.32|19.56|19.31|19.57|19.32|19.56|19.31|0
1622516820000|2021-06-01 03:07:00|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1622516840000|2021-06-01 03:07:20|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1622516850000|2021-06-01 03:07:30|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1622516880000|2021-06-01 03:08:00|19.56|19.31|19.57|19.32|19.57|19.32|19.56|19.31|0
1622517310000|2021-06-01 03:15:10|19.56|19.31|19.54|19.29|19.56|19.31|19.54|19.29|0
1622517490000|2021-06-01 03:18:10|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1622517590000|2021-06-01 03:19:50|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1622517610000|2021-06-01 03:20:10|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1622517670000|2021-06-01 03:21:10|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1622518750000|2021-06-01 03:39:10|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1622518790000|2021-06-01 03:39:50|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1622518810000|2021-06-01 03:40:10|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1622518850000|2021-06-01 03:40:50|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1622518870000|2021-06-01 03:41:10|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1622518900000|2021-06-01 03:41:40|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1622519230000|2021-06-01 03:47:10|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1622519360000|2021-06-01 03:49:20|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1622519370000|2021-06-01 03:49:30|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1622519520000|2021-06-01 03:52:00|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1622519680000|2021-06-01 03:54:40|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1622519690000|2021-06-01 03:54:50|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1622520000000|2021-06-01 04:00:00|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1622520040000|2021-06-01 04:00:40|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1622522790000|2021-06-01 04:46:30|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1622522940000|2021-06-01 04:49:00|19.53|19.28|19.56|19.31|19.56|19.31|19.53|19.28|0
1622522950000|2021-06-01 04:49:10|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1622522960000|2021-06-01 04:49:20|19.56|19.31|19.55|19.3|19.56|19.31|19.55|19.3|0
1622522980000|2021-06-01 04:49:40|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1622523110000|2021-06-01 04:51:50|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1622523220000|2021-06-01 04:53:40|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1622523230000|2021-06-01 04:53:50|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1622523260000|2021-06-01 04:54:20|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1622523280000|2021-06-01 04:54:40|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1622523290000|2021-06-01 04:54:50|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1622523910000|2021-06-01 05:05:10|19.55|19.3|19.55|19.3|19.55|19.3|19.53|19.28|0
1622524040000|2021-06-01 05:07:20|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1622524520000|2021-06-01 05:15:20|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1622524990000|2021-06-01 05:23:10|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1622527390000|2021-06-01 06:03:10|19.43|19.35|19.35|19.27|19.43|19.35|19.33|19.25|92
1622527400000|2021-06-01 06:03:20|19.34|19.26|19.33|19.25|19.34|19.26|19.3|19.22|6
1622527410000|2021-06-01 06:03:30|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|6
1622527450000|2021-06-01 06:04:10|||||||||10
1622527480000|2021-06-01 06:04:40|||||||||1
1622527510000|2021-06-01 06:05:10|19.31|19.23|19.25|19.17|19.31|19.23|19.25|19.17|18
1622527520000|2021-06-01 06:05:20|||||||||2
1622527550000|2021-06-01 06:05:50|19.28|19.2|19.25|19.17|19.28|19.2|19.25|19.17|0
1622527560000|2021-06-01 06:06:00|||||||||7
1622527590000|2021-06-01 06:06:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|26
1622527600000|2021-06-01 06:06:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|4
1622527610000|2021-06-01 06:06:50|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|10
1622527630000|2021-06-01 06:07:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1622527640000|2021-06-01 06:07:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1622527690000|2021-06-01 06:08:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|57
1622527800000|2021-06-01 06:10:00|||||||||1
1622527840000|2021-06-01 06:10:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1622527880000|2021-06-01 06:11:20|||||||||5
1622527980000|2021-06-01 06:13:00|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|39
1622528030000|2021-06-01 06:13:50|||||||||5
1622528080000|2021-06-01 06:14:40|19.33|19.25|19.33|19.25|19.34|19.26|19.33|19.25|0
1622528190000|2021-06-01 06:16:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1622528340000|2021-06-01 06:19:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1622528400000|2021-06-01 06:20:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1622528640000|2021-06-01 06:24:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1622528650000|2021-06-01 06:24:10|||||||||8
1622528850000|2021-06-01 06:27:30|19.38|19.3|19.41|19.33|19.41|19.33|19.38|19.3|57
1622528860000|2021-06-01 06:27:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|10
1622528870000|2021-06-01 06:27:50|19.41|19.33|19.45|19.37|19.45|19.37|19.41|19.33|9
1622528880000|2021-06-01 06:28:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1622528960000|2021-06-01 06:29:20|||||||||1
1622528980000|2021-06-01 06:29:40|19.48|19.4|19.48|19.4|19.49|19.41|19.46|19.38|9
1622528990000|2021-06-01 06:29:50|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|1
1622529000000|2021-06-01 06:30:00|||||||||1
1622529010000|2021-06-01 06:30:10|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|1
1622529060000|2021-06-01 06:31:00|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1622529070000|2021-06-01 06:31:10|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|6
1622529110000|2021-06-01 06:31:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1622529120000|2021-06-01 06:32:00|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1622529200000|2021-06-01 06:33:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1622529210000|2021-06-01 06:33:30|19.5|19.42|19.49|19.41|19.5|19.42|19.48|19.4|63
1622529220000|2021-06-01 06:33:40|||||||||1
1622529230000|2021-06-01 06:33:50|||||||||1
1622529250000|2021-06-01 06:34:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1622529260000|2021-06-01 06:34:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1622529280000|2021-06-01 06:34:40|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1622529290000|2021-06-01 06:34:50|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1622529310000|2021-06-01 06:35:10|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1622529320000|2021-06-01 06:35:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1622529330000|2021-06-01 06:35:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1622529340000|2021-06-01 06:35:40|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1622529390000|2021-06-01 06:36:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1622529400000|2021-06-01 06:36:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1622529440000|2021-06-01 06:37:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1622529450000|2021-06-01 06:37:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1622529470000|2021-06-01 06:37:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1622529480000|2021-06-01 06:38:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1622529500000|2021-06-01 06:38:20|19.5|19.42|19.49|19.41|19.5|19.42|19.48|19.4|14
1622529510000|2021-06-01 06:38:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|42
1622529840000|2021-06-01 06:44:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1622529890000|2021-06-01 06:44:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1622529900000|2021-06-01 06:45:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1622529910000|2021-06-01 06:45:10|19.43|19.35|19.41|19.33|19.43|19.35|19.4|19.32|4
1622529950000|2021-06-01 06:45:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1622529960000|2021-06-01 06:46:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1622529970000|2021-06-01 06:46:10|19.43|19.35|19.43|19.35|19.44|19.36|19.41|19.33|0
1622529980000|2021-06-01 06:46:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1622530000000|2021-06-01 06:46:40|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1622530010000|2021-06-01 06:46:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1622530020000|2021-06-01 06:47:00|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|0
1622530030000|2021-06-01 06:47:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1622530040000|2021-06-01 06:47:20|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|0
1622530060000|2021-06-01 06:47:40|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1622530080000|2021-06-01 06:48:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1622530100000|2021-06-01 06:48:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1622530110000|2021-06-01 06:48:30|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|0
1622530120000|2021-06-01 06:48:40|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1622530130000|2021-06-01 06:48:50|19.43|19.35|19.43|19.35|19.44|19.36|19.43|19.35|0
1622530140000|2021-06-01 06:49:00|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|0
1622530150000|2021-06-01 06:49:10|19.43|19.35|19.44|19.36|19.44|19.36|19.41|19.33|0
1622530180000|2021-06-01 06:49:40|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1622530200000|2021-06-01 06:50:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1622530250000|2021-06-01 06:50:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1622530280000|2021-06-01 06:51:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1622530290000|2021-06-01 06:51:30|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1622530410000|2021-06-01 06:53:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1622530430000|2021-06-01 06:53:50|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1622530470000|2021-06-01 06:54:30|||||||||6
1622530630000|2021-06-01 06:57:10|19.48|19.4|19.48|19.4|19.48|19.4|19.46|19.38|54
1622530640000|2021-06-01 06:57:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1622530650000|2021-06-01 06:57:30|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1622530660000|2021-06-01 06:57:40|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1622530670000|2021-06-01 06:57:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1622530680000|2021-06-01 06:58:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1622530690000|2021-06-01 06:58:10|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|0
1622530700000|2021-06-01 06:58:20|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1622530720000|2021-06-01 06:58:40|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|53
1622530740000|2021-06-01 06:59:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1622530770000|2021-06-01 06:59:30|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1622530790000|2021-06-01 06:59:50|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|5
1622530800000|2021-06-01 07:00:00|19.46|19.38|19.46|19.38|19.46|19.38|19.43|19.35|39
1622530810000|2021-06-01 07:00:10|||||||||1
1622530820000|2021-06-01 07:00:20|19.45|19.37|19.43|19.35|19.46|19.38|19.43|19.35|0
1622530830000|2021-06-01 07:00:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1622530840000|2021-06-01 07:00:40|19.4|19.32|19.4|19.32|19.43|19.35|19.37|19.29|0
1622530850000|2021-06-01 07:00:50|19.38|19.3|19.35|19.27|19.38|19.3|19.35|19.27|0
1622530870000|2021-06-01 07:01:10|19.37|19.29|19.37|19.29|19.38|19.3|19.37|19.29|114
1622530880000|2021-06-01 07:01:20|19.38|19.3|19.38|19.3|19.38|19.3|19.37|19.29|11
1622530890000|2021-06-01 07:01:30|19.36|19.28|19.38|19.3|19.38|19.3|19.35|19.27|16
1622530900000|2021-06-01 07:01:40|19.36|19.28|19.35|19.27|19.38|19.3|19.35|19.27|11
1622530940000|2021-06-01 07:02:20|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1622530990000|2021-06-01 07:03:10|19.33|19.25|19.33|19.25|19.34|19.26|19.33|19.25|35
1622531040000|2021-06-01 07:04:00|||||||||4
1622531080000|2021-06-01 07:04:40|||||||||50
1622531090000|2021-06-01 07:04:50|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|0
1622531100000|2021-06-01 07:05:00|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|14
1622531110000|2021-06-01 07:05:10|||||||||5
1622531120000|2021-06-01 07:05:20|||||||||4
1622531130000|2021-06-01 07:05:30|19.34|19.26|19.34|19.26|19.37|19.29|19.33|19.25|20
1622531140000|2021-06-01 07:05:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1622531150000|2021-06-01 07:05:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|4
1622531160000|2021-06-01 07:06:00|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|50
1622531210000|2021-06-01 07:06:50|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|17
1622531220000|2021-06-01 07:07:00|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|2
1622531230000|2021-06-01 07:07:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1622531240000|2021-06-01 07:07:20|19.34|19.26|19.34|19.26|19.35|19.27|19.34|19.26|0
1622531250000|2021-06-01 07:07:30|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1622531260000|2021-06-01 07:07:40|19.34|19.26|19.34|19.26|19.35|19.27|19.34|19.26|0
1622531270000|2021-06-01 07:07:50|19.33|19.25|19.33|19.25|19.34|19.26|19.33|19.25|0
1622531290000|2021-06-01 07:08:10|19.31|19.23|19.28|19.2|19.31|19.23|19.28|19.2|24
1622531320000|2021-06-01 07:08:40|19.29|19.21|19.28|19.2|19.3|19.22|19.28|19.2|1
1622531350000|2021-06-01 07:09:10|19.29|19.21|19.33|19.25|19.33|19.25|19.29|19.21|0
1622531430000|2021-06-01 07:10:30|19.34|19.26|19.34|19.26|19.35|19.27|19.34|19.26|6
1622531440000|2021-06-01 07:10:40|19.35|19.27|19.35|19.27|19.36|19.28|19.34|19.26|0
1622531450000|2021-06-01 07:10:50|19.36|19.28|19.36|19.28|19.38|19.3|19.36|19.28|0
1622531460000|2021-06-01 07:11:00|19.38|19.3|19.38|19.3|19.38|19.3|19.36|19.28|0
1622531480000|2021-06-01 07:11:20|19.35|19.27|19.36|19.28|19.36|19.28|19.33|19.25|1
1622531490000|2021-06-01 07:11:30|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1622531500000|2021-06-01 07:11:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1622531510000|2021-06-01 07:11:50|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|2
1622531520000|2021-06-01 07:12:00|19.36|19.28|19.33|19.25|19.38|19.3|19.33|19.25|7
1622531560000|2021-06-01 07:12:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|15
1622531570000|2021-06-01 07:12:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|2
1622531700000|2021-06-01 07:15:00|19.32|19.24|19.32|19.24|19.33|19.25|19.32|19.24|19
1622531710000|2021-06-01 07:15:10|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|0
1622531750000|2021-06-01 07:15:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1622531760000|2021-06-01 07:16:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1622531820000|2021-06-01 07:17:00|19.34|19.26|19.33|19.25|19.38|19.3|19.33|19.25|57
1622531830000|2021-06-01 07:17:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1622531840000|2021-06-01 07:17:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1622531890000|2021-06-01 07:18:10|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|128
1622531940000|2021-06-01 07:19:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|22
1622531960000|2021-06-01 07:19:20|19.33|19.25|19.32|19.24|19.33|19.25|19.3|19.22|104
1622531970000|2021-06-01 07:19:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1622532000000|2021-06-01 07:20:00|19.27|19.19|19.29|19.21|19.3|19.22|19.27|19.19|54
1622532030000|2021-06-01 07:20:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1622532040000|2021-06-01 07:20:40|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1622532060000|2021-06-01 07:21:00|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1622532070000|2021-06-01 07:21:10|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1622532280000|2021-06-01 07:24:40|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|38
1622532290000|2021-06-01 07:24:50|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|0
1622532300000|2021-06-01 07:25:00|19.35|19.27|19.34|19.26|19.35|19.27|19.33|19.25|2
1622532310000|2021-06-01 07:25:10|19.35|19.27|19.35|19.27|19.35|19.27|19.33|19.25|0
1622532320000|2021-06-01 07:25:20|19.34|19.26|19.34|19.26|19.35|19.27|19.34|19.26|3
1622532330000|2021-06-01 07:25:30|19.33|19.25|19.35|19.27|19.35|19.27|19.3|19.22|3
1622532340000|2021-06-01 07:25:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|6
1622532350000|2021-06-01 07:25:50|19.35|19.27|19.35|19.27|19.35|19.27|19.34|19.26|4
1622532360000|2021-06-01 07:26:00|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|2
1622532370000|2021-06-01 07:26:10|19.35|19.27|19.34|19.26|19.35|19.27|19.33|19.25|5
1622532380000|2021-06-01 07:26:20|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|1
1622532390000|2021-06-01 07:26:30|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1622532400000|2021-06-01 07:26:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1622532430000|2021-06-01 07:27:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|36
1622532440000|2021-06-01 07:27:20|19.3|19.22|19.3|19.22|19.3|19.22|19.29|19.21|0
1622532470000|2021-06-01 07:27:50|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1622532500000|2021-06-01 07:28:20|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1622532520000|2021-06-01 07:28:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1622532530000|2021-06-01 07:28:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1622532540000|2021-06-01 07:29:00|19.32|19.24|19.33|19.25|19.33|19.25|19.3|19.22|0
1622532550000|2021-06-01 07:29:10|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|0
1622532560000|2021-06-01 07:29:20|19.32|19.24|19.32|19.24|19.33|19.25|19.32|19.24|0
1622532570000|2021-06-01 07:29:30|19.3|19.22|19.3|19.22|19.32|19.24|19.3|19.22|0
1622532600000|2021-06-01 07:30:00|19.29|19.21|19.28|19.2|19.29|19.21|19.27|19.19|2
1622532640000|2021-06-01 07:30:40|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|37
1622532650000|2021-06-01 07:30:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1622532660000|2021-06-01 07:31:00|19.3|19.22|19.3|19.22|19.3|19.22|19.29|19.21|0
1622532680000|2021-06-01 07:31:20|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1622532690000|2021-06-01 07:31:30|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1622532740000|2021-06-01 07:32:20|||||||||33
1622532750000|2021-06-01 07:32:30|||||||||12
1622532760000|2021-06-01 07:32:40|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|16
1622532770000|2021-06-01 07:32:50|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|22
1622532780000|2021-06-01 07:33:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|18
1622532790000|2021-06-01 07:33:10|||||||||10
1622532800000|2021-06-01 07:33:20|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|23
1622532810000|2021-06-01 07:33:30|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|38
1622532820000|2021-06-01 07:33:40|||||||||9
1622532830000|2021-06-01 07:33:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|5
1622532840000|2021-06-01 07:34:00|19.26|19.18|19.26|19.18|19.26|19.18|19.24|19.16|35
1622532880000|2021-06-01 07:34:40|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1622532900000|2021-06-01 07:35:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1622532920000|2021-06-01 07:35:20|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1622532930000|2021-06-01 07:35:30|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1622533010000|2021-06-01 07:36:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|27
1622533020000|2021-06-01 07:37:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|5
1622533180000|2021-06-01 07:39:40|||||||||9
1622533210000|2021-06-01 07:40:10|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|21
1622533220000|2021-06-01 07:40:20|||||||||10
1622533240000|2021-06-01 07:40:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1622533260000|2021-06-01 07:41:00|19.18|19.1|19.18|19.1|19.18|19.1|19.17|19.09|0
1622533280000|2021-06-01 07:41:20|19.17|19.09|19.17|19.09|19.18|19.1|19.17|19.09|0
1622533290000|2021-06-01 07:41:30|19.18|19.1|19.18|19.1|19.18|19.1|19.17|19.09|0
1622533300000|2021-06-01 07:41:40|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|0
1622533340000|2021-06-01 07:42:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|16
1622533370000|2021-06-01 07:42:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1622533440000|2021-06-01 07:44:00|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1622533450000|2021-06-01 07:44:10|19.17|19.09|19.17|19.09|19.17|19.09|19.16|19.08|0
1622533470000|2021-06-01 07:44:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1622533480000|2021-06-01 07:44:40|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1622533500000|2021-06-01 07:45:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|38
1622533510000|2021-06-01 07:45:10|19.12|19.04|19.11|19.03|19.13|19.05|19.11|19.03|53
1622533520000|2021-06-01 07:45:20|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1622533550000|2021-06-01 07:45:50|19.14|19.06|19.14|19.06|19.14|19.06|19.13|19.05|48
1622533560000|2021-06-01 07:46:00|19.13|19.05|19.13|19.05|19.14|19.06|19.13|19.05|0
1622533570000|2021-06-01 07:46:10|19.14|19.06|19.13|19.05|19.16|19.08|19.13|19.05|12
1622533580000|2021-06-01 07:46:20|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|8
1622533590000|2021-06-01 07:46:30|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1622533600000|2021-06-01 07:46:40|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1622533610000|2021-06-01 07:46:50|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|35
1622533620000|2021-06-01 07:47:00|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|7
1622533680000|2021-06-01 07:48:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|5
1622533690000|2021-06-01 07:48:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1622533790000|2021-06-01 07:49:50|19.16|19.08|19.13|19.05|19.16|19.08|19.13|19.05|61
1622533800000|2021-06-01 07:50:00|||||||||40
1622533850000|2021-06-01 07:50:50|19.09|19.01|19.13|19.05|19.13|19.05|19.08|19|26
1622533870000|2021-06-01 07:51:10|19.08|19|19.08|19|19.09|19.01|19.08|19|2
1622533880000|2021-06-01 07:51:20|19.09|19.01|19.13|19.05|19.13|19.05|19.08|19|13
1622534070000|2021-06-01 07:54:30|19.12|19.04|19.08|19|19.12|19.04|19.08|19|6
1622534080000|2021-06-01 07:54:40|19.09|19.01|19.13|19.05|19.13|19.05|19.09|19.01|6
1622534110000|2021-06-01 07:55:10|19.11|19.03|19.11|19.03|19.12|19.04|19.11|19.03|4
1622534120000|2021-06-01 07:55:20|19.12|19.04|19.12|19.04|19.12|19.04|19.11|19.03|0
1622534130000|2021-06-01 07:55:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1622534200000|2021-06-01 07:56:40|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1622534300000|2021-06-01 07:58:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1622534310000|2021-06-01 07:58:30|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1622534320000|2021-06-01 07:58:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1622534350000|2021-06-01 07:59:10|19.12|19.04|19.09|19.01|19.12|19.04|19.09|19.01|2
1622534360000|2021-06-01 07:59:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1622534370000|2021-06-01 07:59:30|||||||||15
1622534380000|2021-06-01 07:59:40|||||||||27
1622534390000|2021-06-01 07:59:50|||||||||9
1622534400000|2021-06-01 08:00:00|||||||||14
1622534410000|2021-06-01 08:00:10|||||||||21
1622534420000|2021-06-01 08:00:20|||||||||3
1622534450000|2021-06-01 08:00:50|||||||||1
1622534460000|2021-06-01 08:01:00|||||||||2
1622534610000|2021-06-01 08:03:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|23
1622534640000|2021-06-01 08:04:00|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1622534650000|2021-06-01 08:04:10|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|3
1622534700000|2021-06-01 08:05:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|2
1622534710000|2021-06-01 08:05:10|19.11|19.03|19.08|19|19.11|19.03|19.08|19|2
1622534840000|2021-06-01 08:07:20|19.09|19.01|19.12|19.04|19.12|19.04|19.08|19|15
1622534850000|2021-06-01 08:07:30|19.13|19.05|19.13|19.05|19.13|19.05|19.12|19.04|0
1622534890000|2021-06-01 08:08:10|19.12|19.04|19.13|19.05|19.13|19.05|19.11|19.03|7
1622534940000|2021-06-01 08:09:00|19.12|19.04|19.12|19.04|19.13|19.05|19.12|19.04|0
1622534950000|2021-06-01 08:09:10|19.08|19|19.08|19|19.08|19|19.08|19|35
1622534980000|2021-06-01 08:09:40|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|10
1622535010000|2021-06-01 08:10:10|19.12|19.04|19.08|19|19.12|19.04|19.08|19|0
1622535030000|2021-06-01 08:10:30|19.09|19.01|19.13|19.05|19.13|19.05|19.09|19.01|2
1622535130000|2021-06-01 08:12:10|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|5
1622535140000|2021-06-01 08:12:20|||||||||6
1622535150000|2021-06-01 08:12:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|8
1622535160000|2021-06-01 08:12:40|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|2
1622535170000|2021-06-01 08:12:50|19.16|19.08|19.16|19.08|19.16|19.08|19.14|19.06|0
1622535190000|2021-06-01 08:13:10|19.14|19.06|19.14|19.06|19.16|19.08|19.13|19.05|0
1622535210000|2021-06-01 08:13:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1622535240000|2021-06-01 08:14:00|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1622535300000|2021-06-01 08:15:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|1
1622535310000|2021-06-01 08:15:10|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1622535330000|2021-06-01 08:15:30|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1622535340000|2021-06-01 08:15:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|2
1622535350000|2021-06-01 08:15:50|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|3
1622535360000|2021-06-01 08:16:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1622535580000|2021-06-01 08:19:40|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1622535610000|2021-06-01 08:20:10|19.12|19.04|19.11|19.03|19.13|19.05|19.09|19.01|0
1622535630000|2021-06-01 08:20:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1622535680000|2021-06-01 08:21:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1622535690000|2021-06-01 08:21:30|19.13|19.05|19.09|19.01|19.13|19.05|19.08|19|3
1622535700000|2021-06-01 08:21:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1622535710000|2021-06-01 08:21:50|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|50
1622535720000|2021-06-01 08:22:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1622535910000|2021-06-01 08:25:10|19.09|19.01|19.09|19.01|19.09|19.01|19.08|19|5
1622535920000|2021-06-01 08:25:20|19.08|19|19.09|19.01|19.11|19.03|19.08|19|1
1622535940000|2021-06-01 08:25:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1622535950000|2021-06-01 08:25:50|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1622535960000|2021-06-01 08:26:00|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1622535980000|2021-06-01 08:26:20|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1622536000000|2021-06-01 08:26:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|6
1622536020000|2021-06-01 08:27:00|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1622536040000|2021-06-01 08:27:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|13
1622536050000|2021-06-01 08:27:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1622536060000|2021-06-01 08:27:40|19.16|19.08|19.16|19.08|19.16|19.08|19.14|19.06|0
1622536120000|2021-06-01 08:28:40|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1622536130000|2021-06-01 08:28:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1622536150000|2021-06-01 08:29:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1622536170000|2021-06-01 08:29:30|||||||||1
1622536200000|2021-06-01 08:30:00|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|1
1622536210000|2021-06-01 08:30:10|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|24
1622536220000|2021-06-01 08:30:20|19.14|19.06|19.11|19.03|19.14|19.06|19.11|19.03|20
1622536230000|2021-06-01 08:30:30|||||||||18
1622536240000|2021-06-01 08:30:40|||||||||11
1622536250000|2021-06-01 08:30:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|5
1622536260000|2021-06-01 08:31:00|19.14|19.06|19.16|19.08|19.16|19.08|19.13|19.05|2
1622536300000|2021-06-01 08:31:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|1
1622536320000|2021-06-01 08:32:00|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|0
1622536330000|2021-06-01 08:32:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1622536470000|2021-06-01 08:34:30|19.17|19.09|19.17|19.09|19.18|19.1|19.17|19.09|2
1622536480000|2021-06-01 08:34:40|19.18|19.1|19.18|19.1|19.18|19.1|19.17|19.09|0
1622536490000|2021-06-01 08:34:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|2
1622536690000|2021-06-01 08:38:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1622536700000|2021-06-01 08:38:20|19.16|19.08|19.16|19.08|19.17|19.09|19.16|19.08|1
1622536720000|2021-06-01 08:38:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1622536730000|2021-06-01 08:38:50|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1622536740000|2021-06-01 08:39:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1622536750000|2021-06-01 08:39:10|19.21|19.13|19.21|19.13|19.21|19.13|19.19|19.11|0
1622536760000|2021-06-01 08:39:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1622536770000|2021-06-01 08:39:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1622536820000|2021-06-01 08:40:20|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1622536830000|2021-06-01 08:40:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1622536840000|2021-06-01 08:40:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1622536860000|2021-06-01 08:41:00|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|0
1622536870000|2021-06-01 08:41:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1622536880000|2021-06-01 08:41:20|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1622536890000|2021-06-01 08:41:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1622536900000|2021-06-01 08:41:40|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1622536940000|2021-06-01 08:42:20|19.18|19.1|19.17|19.09|19.18|19.1|19.16|19.08|0
1622536950000|2021-06-01 08:42:30|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1622536960000|2021-06-01 08:42:40|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1622536980000|2021-06-01 08:43:00|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1622536990000|2021-06-01 08:43:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1622537000000|2021-06-01 08:43:20|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|0
1622537010000|2021-06-01 08:43:30|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|0
1622537110000|2021-06-01 08:45:10|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|0
1622537120000|2021-06-01 08:45:20|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|0
1622537140000|2021-06-01 08:45:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1622537200000|2021-06-01 08:46:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1622537230000|2021-06-01 08:47:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1622537240000|2021-06-01 08:47:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1622537250000|2021-06-01 08:47:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|3
1622537260000|2021-06-01 08:47:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1622537270000|2021-06-01 08:47:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1622537290000|2021-06-01 08:48:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1622537320000|2021-06-01 08:48:40|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|0
1622537340000|2021-06-01 08:49:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1622537360000|2021-06-01 08:49:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1622537370000|2021-06-01 08:49:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1622537380000|2021-06-01 08:49:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1622537400000|2021-06-01 08:50:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1622537430000|2021-06-01 08:50:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1622537440000|2021-06-01 08:50:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1622537450000|2021-06-01 08:50:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1622537460000|2021-06-01 08:51:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1622537580000|2021-06-01 08:53:00|||||||||1
1622537630000|2021-06-01 08:53:50|19.15|19.07|19.15|19.07|19.16|19.08|19.15|19.07|0
1622537650000|2021-06-01 08:54:10|||||||||1
1622537670000|2021-06-01 08:54:30|19.13|19.05|19.1|19.02|19.13|19.05|19.08|19|43
1622537680000|2021-06-01 08:54:40|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1622537690000|2021-06-01 08:54:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1622537700000|2021-06-01 08:55:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1622537710000|2021-06-01 08:55:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1622537740000|2021-06-01 08:55:40|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|2
1622537750000|2021-06-01 08:55:50|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1622537760000|2021-06-01 08:56:00|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|22
1622537770000|2021-06-01 08:56:10|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|1
1622537780000|2021-06-01 08:56:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1622537790000|2021-06-01 08:56:30|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|2
1622537820000|2021-06-01 08:57:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1622537830000|2021-06-01 08:57:10|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|10
1622537840000|2021-06-01 08:57:20|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1622537870000|2021-06-01 08:57:50|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|3
1622537910000|2021-06-01 08:58:30|||||||||14
1622537920000|2021-06-01 08:58:40|19.08|19|19.1|19.02|19.1|19.02|19.08|19|16
1622537930000|2021-06-01 08:58:50|19.11|19.03|19.11|19.03|19.11|19.03|19.1|19.02|2
1622537940000|2021-06-01 08:59:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1622537950000|2021-06-01 08:59:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1622537970000|2021-06-01 08:59:30|19.1|19.02|19.1|19.02|19.11|19.03|19.1|19.02|8
1622537990000|2021-06-01 08:59:50|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|0
1622538000000|2021-06-01 09:00:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1622538020000|2021-06-01 09:00:20|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1622538030000|2021-06-01 09:00:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1622538040000|2021-06-01 09:00:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1622538050000|2021-06-01 09:00:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1622538060000|2021-06-01 09:01:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1622538090000|2021-06-01 09:01:30|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1622538100000|2021-06-01 09:01:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1622538120000|2021-06-01 09:02:00|19.16|19.08|19.13|19.05|19.16|19.08|19.13|19.05|5
1622538130000|2021-06-01 09:02:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1622538140000|2021-06-01 09:02:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1622538150000|2021-06-01 09:02:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1622538160000|2021-06-01 09:02:40|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1622538170000|2021-06-01 09:02:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1622538300000|2021-06-01 09:05:00|19.15|19.07|19.15|19.07|19.16|19.08|19.15|19.07|5
1622538310000|2021-06-01 09:05:10|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1622538320000|2021-06-01 09:05:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1622538350000|2021-06-01 09:05:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1622538370000|2021-06-01 09:06:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1622538400000|2021-06-01 09:06:40|||||||||3
1622538430000|2021-06-01 09:07:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1622538440000|2021-06-01 09:07:20|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1622538460000|2021-06-01 09:07:40|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1622538470000|2021-06-01 09:07:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1622538480000|2021-06-01 09:08:00|19.15|19.07|19.15|19.07|19.16|19.08|19.15|19.07|3
1622538500000|2021-06-01 09:08:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1622538510000|2021-06-01 09:08:30|19.15|19.07|19.15|19.07|19.15|19.07|19.13|19.05|0
1622538520000|2021-06-01 09:08:40|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1622538530000|2021-06-01 09:08:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1622538580000|2021-06-01 09:09:40|||||||||10
1622538680000|2021-06-01 09:11:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|60
1622538810000|2021-06-01 09:13:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1622538840000|2021-06-01 09:14:00|||||||||10
1622538900000|2021-06-01 09:15:00|||||||||20
1622538960000|2021-06-01 09:16:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|29
1622538970000|2021-06-01 09:16:10|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1622538980000|2021-06-01 09:16:20|||||||||17
1622538990000|2021-06-01 09:16:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1622539070000|2021-06-01 09:17:50|19.15|19.07|19.15|19.07|19.16|19.08|19.13|19.05|12
1622539080000|2021-06-01 09:18:00|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|2
1622539100000|2021-06-01 09:18:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1622539120000|2021-06-01 09:18:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|11
1622539130000|2021-06-01 09:18:50|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1622539140000|2021-06-01 09:19:00|19.13|19.05|19.15|19.07|19.16|19.08|19.13|19.05|40
1622539150000|2021-06-01 09:19:10|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1622539160000|2021-06-01 09:19:20|19.13|19.05|19.13|19.05|19.15|19.07|19.13|19.05|2
1622539170000|2021-06-01 09:19:30|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|2
1622539190000|2021-06-01 09:19:50|19.16|19.08|19.16|19.08|19.16|19.08|19.15|19.07|1
1622539200000|2021-06-01 09:20:00|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|61
1622539280000|2021-06-01 09:21:20|||||||||10
1622539410000|2021-06-01 09:23:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|127
1622539430000|2021-06-01 09:23:50|19.13|19.05|19.12|19.04|19.13|19.05|19.11|19.03|8
1622539440000|2021-06-01 09:24:00|19.11|19.03|19.12|19.04|19.13|19.05|19.11|19.03|0
1622539450000|2021-06-01 09:24:10|19.13|19.05|19.12|19.04|19.13|19.05|19.11|19.03|0
1622539460000|2021-06-01 09:24:20|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1622539470000|2021-06-01 09:24:30|19.11|19.03|19.11|19.03|19.12|19.04|19.11|19.03|0
1622539480000|2021-06-01 09:24:40|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|1
1622539490000|2021-06-01 09:24:50|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1622539500000|2021-06-01 09:25:00|19.12|19.04|19.12|19.04|19.12|19.04|19.11|19.03|0
1622539530000|2021-06-01 09:25:30|19.13|19.05|19.13|19.05|19.13|19.05|19.12|19.04|0
1622539540000|2021-06-01 09:25:40|||||||||45
1622539550000|2021-06-01 09:25:50|19.12|19.04|19.12|19.04|19.13|19.05|19.12|19.04|0
1622539560000|2021-06-01 09:26:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1622539580000|2021-06-01 09:26:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1622539590000|2021-06-01 09:26:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1622539730000|2021-06-01 09:28:50|19.13|19.05|19.12|19.04|19.13|19.05|19.11|19.03|34
1622539740000|2021-06-01 09:29:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1622539920000|2021-06-01 09:32:00|||||||||8
1622540030000|2021-06-01 09:33:50|||||||||27
1622540130000|2021-06-01 09:35:30|||||||||8
1622540140000|2021-06-01 09:35:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1622540170000|2021-06-01 09:36:10|||||||||7
1622540210000|2021-06-01 09:36:50|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|2
1622540220000|2021-06-01 09:37:00|19.12|19.04|19.12|19.04|19.13|19.05|19.12|19.04|2
1622540230000|2021-06-01 09:37:10|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|2
1622540240000|2021-06-01 09:37:20|19.13|19.05|19.13|19.05|19.13|19.05|19.12|19.04|2
1622540260000|2021-06-01 09:37:40|||||||||1
1622540280000|2021-06-01 09:38:00|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|3
1622540290000|2021-06-01 09:38:10|||||||||1
1622540310000|2021-06-01 09:38:30|||||||||1
1622540330000|2021-06-01 09:38:50|||||||||1
1622540340000|2021-06-01 09:39:00|||||||||1
1622540360000|2021-06-01 09:39:20|||||||||2
1622540380000|2021-06-01 09:39:40|||||||||1
1622540390000|2021-06-01 09:39:50|||||||||2
1622540410000|2021-06-01 09:40:10|||||||||1
1622540430000|2021-06-01 09:40:30|||||||||1
1622540630000|2021-06-01 09:43:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|11
1622540840000|2021-06-01 09:47:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|14
1622540850000|2021-06-01 09:47:30|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1622540890000|2021-06-01 09:48:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1622540920000|2021-06-01 09:48:40|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|1
1622540930000|2021-06-01 09:48:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1622540960000|2021-06-01 09:49:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1622540970000|2021-06-01 09:49:30|19.16|19.08|19.16|19.08|19.16|19.08|19.15|19.07|0
1622540980000|2021-06-01 09:49:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1622541010000|2021-06-01 09:50:10|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1622541040000|2021-06-01 09:50:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1622541060000|2021-06-01 09:51:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1622541080000|2021-06-01 09:51:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|30
1622541110000|2021-06-01 09:51:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1622541270000|2021-06-01 09:54:30|19.13|19.05|19.15|19.07|19.16|19.08|19.13|19.05|5
1622541300000|2021-06-01 09:55:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1622541330000|2021-06-01 09:55:30|||||||||4
1622541350000|2021-06-01 09:55:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|42
1622541400000|2021-06-01 09:56:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1622541410000|2021-06-01 09:56:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1622541520000|2021-06-01 09:58:40|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|0
1622541530000|2021-06-01 09:58:50|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1622541540000|2021-06-01 09:59:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1622541580000|2021-06-01 09:59:40|||||||||24
1622541600000|2021-06-01 10:00:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1622541620000|2021-06-01 10:00:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1622541630000|2021-06-01 10:00:30|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1622541680000|2021-06-01 10:01:20|||||||||20
1622541690000|2021-06-01 10:01:30|||||||||20
1622541750000|2021-06-01 10:02:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|12
1622541760000|2021-06-01 10:02:40|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1622541820000|2021-06-01 10:03:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1622541840000|2021-06-01 10:04:00|19.15|19.07|19.14|19.06|19.15|19.07|19.12|19.04|0
1622541850000|2021-06-01 10:04:10|19.12|19.04|19.12|19.04|19.15|19.07|19.12|19.04|0
1622541860000|2021-06-01 10:04:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1622541890000|2021-06-01 10:04:50|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1622541920000|2021-06-01 10:05:20|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|3
1622541930000|2021-06-01 10:05:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1622541980000|2021-06-01 10:06:20|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1622542000000|2021-06-01 10:06:40|19.14|19.06|19.14|19.06|19.14|19.06|19.12|19.04|0
1622542050000|2021-06-01 10:07:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|2
1622542060000|2021-06-01 10:07:40|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|40
1622542080000|2021-06-01 10:08:00|19.12|19.04|19.12|19.04|19.12|19.04|19.11|19.03|0
1622542100000|2021-06-01 10:08:20|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1622542110000|2021-06-01 10:08:30|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1622542120000|2021-06-01 10:08:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1622542170000|2021-06-01 10:09:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|1
1622542180000|2021-06-01 10:09:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1622542190000|2021-06-01 10:09:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|1
1622542210000|2021-06-01 10:10:10|19.07|18.99|19.1|19.02|19.1|19.02|19.07|18.99|20
1622542220000|2021-06-01 10:10:20|19.09|19.01|19.09|19.01|19.1|19.02|19.09|19.01|34
1622542230000|2021-06-01 10:10:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1622542250000|2021-06-01 10:10:50|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|1
1622542260000|2021-06-01 10:11:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1622542320000|2021-06-01 10:12:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1622542330000|2021-06-01 10:12:10|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1622542350000|2021-06-01 10:12:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1622542360000|2021-06-01 10:12:40|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1622542480000|2021-06-01 10:14:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|9
1622542490000|2021-06-01 10:14:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1622542500000|2021-06-01 10:15:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1622542540000|2021-06-01 10:15:40|||||||||3
1622542620000|2021-06-01 10:17:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|10
1622542630000|2021-06-01 10:17:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1622542640000|2021-06-01 10:17:20|19.14|19.06|19.11|19.03|19.14|19.06|19.11|19.03|0
1622542910000|2021-06-01 10:21:50|19.09|19.01|19.06|18.98|19.09|19.01|19.06|18.98|1
1622542920000|2021-06-01 10:22:00|19.07|18.99|19.09|19.01|19.11|19.03|19.07|18.99|0
1622542960000|2021-06-01 10:22:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1622543000000|2021-06-01 10:23:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1622543010000|2021-06-01 10:23:30|19.06|18.98|19.09|19.01|19.09|19.01|19.06|18.98|4
1622543020000|2021-06-01 10:23:40|19.06|18.98|19.11|19.03|19.11|19.03|19.06|18.98|0
1622543030000|2021-06-01 10:23:50|19.1|19.02|19.1|19.02|19.1|19.02|19.09|19.01|0
1622543040000|2021-06-01 10:24:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1622543050000|2021-06-01 10:24:10|||||||||2
1622543420000|2021-06-01 10:30:20|||||||||2
1622543690000|2021-06-01 10:34:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|5
1622543700000|2021-06-01 10:35:00|19.14|19.06|19.14|19.06|19.14|19.06|19.11|19.03|31
1622543710000|2021-06-01 10:35:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1622543720000|2021-06-01 10:35:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1622543820000|2021-06-01 10:37:00|||||||||1
1622543930000|2021-06-01 10:38:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|2
1622544020000|2021-06-01 10:40:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1622544090000|2021-06-01 10:41:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1622544170000|2021-06-01 10:42:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1622544190000|2021-06-01 10:43:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1622544240000|2021-06-01 10:44:00|||||||||13
1622544250000|2021-06-01 10:44:10|||||||||1
1622544260000|2021-06-01 10:44:20|||||||||2
1622544270000|2021-06-01 10:44:30|||||||||1
1622544290000|2021-06-01 10:44:50|||||||||2
1622544300000|2021-06-01 10:45:00|||||||||2
1622544310000|2021-06-01 10:45:10|||||||||1
1622544320000|2021-06-01 10:45:20|||||||||2
1622544330000|2021-06-01 10:45:30|19.1|19.02|19.1|19.02|19.11|19.03|19.1|19.02|21
1622544340000|2021-06-01 10:45:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|4
1622544350000|2021-06-01 10:45:50|||||||||2
1622544370000|2021-06-01 10:46:10|||||||||2
1622544380000|2021-06-01 10:46:20|||||||||2
1622544390000|2021-06-01 10:46:30|||||||||2
1622544410000|2021-06-01 10:46:50|||||||||1
1622544420000|2021-06-01 10:47:00|||||||||2
1622544430000|2021-06-01 10:47:10|||||||||2
1622544450000|2021-06-01 10:47:30|||||||||2
1622544470000|2021-06-01 10:47:50|||||||||1
1622544480000|2021-06-01 10:48:00|||||||||1
1622544490000|2021-06-01 10:48:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|7
1622544500000|2021-06-01 10:48:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|2
1622544510000|2021-06-01 10:48:30|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|2
1622544520000|2021-06-01 10:48:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1622544530000|2021-06-01 10:48:50|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|2
1622544540000|2021-06-01 10:49:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1622544550000|2021-06-01 10:49:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|1
1622544560000|2021-06-01 10:49:20|||||||||1
1622544570000|2021-06-01 10:49:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1622544580000|2021-06-01 10:49:40|19.11|19.03|19.14|19.06|19.14|19.06|19.11|19.03|12
1622544600000|2021-06-01 10:50:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|4
1622544610000|2021-06-01 10:50:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|17
1622544630000|2021-06-01 10:50:30|19.12|19.04|19.11|19.03|19.14|19.06|19.11|19.03|100
1622544640000|2021-06-01 10:50:40|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|6
1622544650000|2021-06-01 10:50:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|2
1622544660000|2021-06-01 10:51:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|2
1622544680000|2021-06-01 10:51:20|||||||||1
1622544690000|2021-06-01 10:51:30|||||||||2
1622544710000|2021-06-01 10:51:50|||||||||1
1622544730000|2021-06-01 10:52:10|||||||||2
1622544740000|2021-06-01 10:52:20|||||||||1
1622544760000|2021-06-01 10:52:40|||||||||2
1622544780000|2021-06-01 10:53:00|19.14|19.06|19.11|19.03|19.14|19.06|19.11|19.03|8
1622544790000|2021-06-01 10:53:10|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|2
1622544810000|2021-06-01 10:53:30|||||||||1
1622544830000|2021-06-01 10:53:50|||||||||2
1622544840000|2021-06-01 10:54:00|||||||||1
1622544910000|2021-06-01 10:55:10|||||||||13
1622545020000|2021-06-01 10:57:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1622545030000|2021-06-01 10:57:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1622545050000|2021-06-01 10:57:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1622545080000|2021-06-01 10:58:00|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|15
1622545100000|2021-06-01 10:58:20|19.07|18.99|19.07|18.99|19.07|18.99|19.06|18.98|7
1622545110000|2021-06-01 10:58:30|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1622545120000|2021-06-01 10:58:40|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|0
1622545130000|2021-06-01 10:58:50|19.07|18.99|19.07|18.99|19.07|18.99|19.06|18.98|2
1622545140000|2021-06-01 10:59:00|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1622545150000|2021-06-01 10:59:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1622545160000|2021-06-01 10:59:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1622545170000|2021-06-01 10:59:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1622545180000|2021-06-01 10:59:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1622545190000|2021-06-01 10:59:50|19.09|19.01|19.07|18.99|19.09|19.01|19.06|18.98|1
1622545200000|2021-06-01 11:00:00|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|0
1622545330000|2021-06-01 11:02:10|||||||||1
1622545370000|2021-06-01 11:02:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1622545380000|2021-06-01 11:03:00|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1622545440000|2021-06-01 11:04:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1622545460000|2021-06-01 11:04:20|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1622545470000|2021-06-01 11:04:30|19.1|19.02|19.11|19.03|19.11|19.03|19.09|19.01|0
1622545510000|2021-06-01 11:05:10|||||||||33
1622545570000|2021-06-01 11:06:10|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1622545580000|2021-06-01 11:06:20|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1622545620000|2021-06-01 11:07:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1622545630000|2021-06-01 11:07:10|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1622545640000|2021-06-01 11:07:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1622545810000|2021-06-01 11:10:10|19.09|19.01|19.06|18.98|19.09|19.01|19.06|18.98|5
1622546020000|2021-06-01 11:13:40|||||||||9
1622546030000|2021-06-01 11:13:50|||||||||3
1622546390000|2021-06-01 11:19:50|||||||||1
1622546450000|2021-06-01 11:20:50|||||||||8
1622546470000|2021-06-01 11:21:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1622546520000|2021-06-01 11:22:00|||||||||1
1622546580000|2021-06-01 11:23:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1622546690000|2021-06-01 11:24:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|62
1622546710000|2021-06-01 11:25:10|19.08|19|19.08|19|19.08|19|19.08|19|50
1622546720000|2021-06-01 11:25:20|19.06|18.98|19.09|19.01|19.09|19.01|19.06|18.98|14
1622546730000|2021-06-01 11:25:30|19.08|19|19.06|18.98|19.08|19|19.06|18.98|3
1622546830000|2021-06-01 11:27:10|||||||||1
1622546840000|2021-06-01 11:27:20|||||||||1
1622546860000|2021-06-01 11:27:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|11
1622546880000|2021-06-01 11:28:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|3
1622546890000|2021-06-01 11:28:10|||||||||1
1622546920000|2021-06-01 11:28:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1622546940000|2021-06-01 11:29:00|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|1
1622546970000|2021-06-01 11:29:30|||||||||100
1622546990000|2021-06-01 11:29:50|||||||||1
1622547000000|2021-06-01 11:30:00|||||||||2
1622547030000|2021-06-01 11:30:30|||||||||1
1622547050000|2021-06-01 11:30:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|20
1622547060000|2021-06-01 11:31:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1622547070000|2021-06-01 11:31:10|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|12
1622547080000|2021-06-01 11:31:20|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1622547100000|2021-06-01 11:31:40|19.12|19.04|19.12|19.04|19.12|19.04|19.11|19.03|0
1622547110000|2021-06-01 11:31:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1622547120000|2021-06-01 11:32:00|19.12|19.04|19.12|19.04|19.12|19.04|19.11|19.03|0
1622547130000|2021-06-01 11:32:10|19.11|19.03|19.11|19.03|19.12|19.04|19.11|19.03|0
1622547140000|2021-06-01 11:32:20|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1622547150000|2021-06-01 11:32:30|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1622547160000|2021-06-01 11:32:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1622547170000|2021-06-01 11:32:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1622547180000|2021-06-01 11:33:00|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|34
1622547190000|2021-06-01 11:33:10|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1622547210000|2021-06-01 11:33:30|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1622547310000|2021-06-01 11:35:10|||||||||6
1622547360000|2021-06-01 11:36:00|||||||||8
1622547450000|2021-06-01 11:37:30|||||||||1
1622547480000|2021-06-01 11:38:00|19.08|19|19.05|18.97|19.09|19.01|19.05|18.97|17
1622547490000|2021-06-01 11:38:10|||||||||1
1622547500000|2021-06-01 11:38:20|19.04|18.96|19.04|18.96|19.05|18.97|19.04|18.96|4
1622547510000|2021-06-01 11:38:30|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1622547540000|2021-06-01 11:39:00|||||||||23
1622547580000|2021-06-01 11:39:40|||||||||1
1622547590000|2021-06-01 11:39:50|||||||||1
1622547600000|2021-06-01 11:40:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|39
1622547610000|2021-06-01 11:40:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1622547620000|2021-06-01 11:40:20|19.05|18.97|19.05|18.97|19.06|18.98|19.04|18.96|0
1622547630000|2021-06-01 11:40:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1622547640000|2021-06-01 11:40:40|||||||||47
1622547660000|2021-06-01 11:41:00|19.09|19.01|19.1|19.02|19.11|19.03|19.09|19.01|29
1622547670000|2021-06-01 11:41:10|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|106
1622547680000|2021-06-01 11:41:20|19.09|19.01|19.09|19.01|19.09|19.01|19.08|19|0
1622547690000|2021-06-01 11:41:30|||||||||1
1622547710000|2021-06-01 11:41:50|||||||||1
1622547720000|2021-06-01 11:42:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1622547730000|2021-06-01 11:42:10|||||||||2
1622547740000|2021-06-01 11:42:20|||||||||6
1622547750000|2021-06-01 11:42:30|19.06|18.98|19.06|18.98|19.06|18.98|19.05|18.97|1
1622547770000|2021-06-01 11:42:50|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|1
1622547780000|2021-06-01 11:43:00|||||||||2
1622547790000|2021-06-01 11:43:10|||||||||2
1622547800000|2021-06-01 11:43:20|||||||||1
1622547810000|2021-06-01 11:43:30|||||||||2
1622547820000|2021-06-01 11:43:40|||||||||2
1622547840000|2021-06-01 11:44:00|||||||||3
1622547850000|2021-06-01 11:44:10|||||||||1
1622547860000|2021-06-01 11:44:20|||||||||2
1622547870000|2021-06-01 11:44:30|||||||||1
1622547880000|2021-06-01 11:44:40|||||||||1
1622547890000|2021-06-01 11:44:50|||||||||6
1622547900000|2021-06-01 11:45:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|2
1622547910000|2021-06-01 11:45:10|||||||||2
1622547920000|2021-06-01 11:45:20|19.06|18.98|19.06|18.98|19.06|18.98|19.05|18.97|10
1622547940000|2021-06-01 11:45:40|||||||||1
1622547960000|2021-06-01 11:46:00|||||||||1
1622547970000|2021-06-01 11:46:10|||||||||1
1622547990000|2021-06-01 11:46:30|||||||||1
1622548000000|2021-06-01 11:46:40|19.08|19|19.06|18.98|19.08|19|19.06|18.98|1
1622548010000|2021-06-01 11:46:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|21
1622548020000|2021-06-01 11:47:00|||||||||2
1622548040000|2021-06-01 11:47:20|||||||||2
1622548050000|2021-06-01 11:47:30|||||||||1
1622548060000|2021-06-01 11:47:40|19.08|19|19.09|19.01|19.09|19.01|19.06|18.98|1
1622548070000|2021-06-01 11:47:50|19.08|19|19.09|19.01|19.1|19.02|19.08|19|29
1622548080000|2021-06-01 11:48:00|19.08|19|19.06|18.98|19.09|19.01|19.06|18.98|0
1622548090000|2021-06-01 11:48:10|||||||||1
1622548120000|2021-06-01 11:48:40|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|30
1622548130000|2021-06-01 11:48:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1622548140000|2021-06-01 11:49:00|19.09|19.01|19.08|19|19.09|19.01|19.08|19|5
1622548160000|2021-06-01 11:49:20|||||||||20
1622548200000|2021-06-01 11:50:00|||||||||17
1622548250000|2021-06-01 11:50:50|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1622548260000|2021-06-01 11:51:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1622548270000|2021-06-01 11:51:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1622548330000|2021-06-01 11:52:10|19.1|19.02|19.08|19|19.1|19.02|19.08|19|36
1622548380000|2021-06-01 11:53:00|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1622548410000|2021-06-01 11:53:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1622548450000|2021-06-01 11:54:10|||||||||7
1622548460000|2021-06-01 11:54:20|19.05|18.97|19.05|18.97|19.06|18.98|19.05|18.97|1
1622548480000|2021-06-01 11:54:40|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|1
1622548490000|2021-06-01 11:54:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1622548500000|2021-06-01 11:55:00|||||||||2
1622548560000|2021-06-01 11:56:00|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1622548570000|2021-06-01 11:56:10|||||||||1
1622548590000|2021-06-01 11:56:30|19.05|18.97|19.05|18.97|19.06|18.98|19.05|18.97|0
1622548630000|2021-06-01 11:57:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1622548650000|2021-06-01 11:57:30|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|4
1622548670000|2021-06-01 11:57:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1622548690000|2021-06-01 11:58:10|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1622548700000|2021-06-01 11:58:20|||||||||4
1622548730000|2021-06-01 11:58:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1622548740000|2021-06-01 11:59:00|||||||||21
1622548800000|2021-06-01 12:00:00|19.09|19.01|19.08|19|19.09|19.01|19.08|19|8
1622548810000|2021-06-01 12:00:10|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1622548820000|2021-06-01 12:00:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1622549160000|2021-06-01 12:06:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|30
1622549170000|2021-06-01 12:06:10|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|26
1622549180000|2021-06-01 12:06:20|||||||||16
1622549190000|2021-06-01 12:06:30|||||||||8
1622549210000|2021-06-01 12:06:50|||||||||8
1622549400000|2021-06-01 12:10:00|||||||||3
1622549430000|2021-06-01 12:10:30|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|8
1622549590000|2021-06-01 12:13:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|92
1622549600000|2021-06-01 12:13:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1622549620000|2021-06-01 12:13:40|||||||||8
1622549710000|2021-06-01 12:15:10|||||||||28
1622549730000|2021-06-01 12:15:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|7
1622549820000|2021-06-01 12:17:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|13
1622549850000|2021-06-01 12:17:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1622549900000|2021-06-01 12:18:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1622549930000|2021-06-01 12:18:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1622549960000|2021-06-01 12:19:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|50
1622549970000|2021-06-01 12:19:30|||||||||5
1622549980000|2021-06-01 12:19:40|||||||||10
1622550000000|2021-06-01 12:20:00|||||||||13
1622550010000|2021-06-01 12:20:10|||||||||2
1622550140000|2021-06-01 12:22:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1622550230000|2021-06-01 12:23:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1622550250000|2021-06-01 12:24:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1622550320000|2021-06-01 12:25:20|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|121
1622550330000|2021-06-01 12:25:30|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|32
1622550340000|2021-06-01 12:25:40|19.11|19.03|19.14|19.06|19.14|19.06|19.11|19.03|2
1622550630000|2021-06-01 12:30:30|||||||||19
1622551140000|2021-06-01 12:39:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1622551170000|2021-06-01 12:39:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1622551180000|2021-06-01 12:39:40|||||||||91
1622551200000|2021-06-01 12:40:00|||||||||3
1622551260000|2021-06-01 12:41:00|||||||||50
1622551320000|2021-06-01 12:42:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|8
1622551360000|2021-06-01 12:42:40|||||||||35
1622551440000|2021-06-01 12:44:00|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1622551590000|2021-06-01 12:46:30|||||||||34
1622551610000|2021-06-01 12:46:50|||||||||1
1622551810000|2021-06-01 12:50:10|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|16
1622551820000|2021-06-01 12:50:20|||||||||2
1622551880000|2021-06-01 12:51:20|||||||||1
1622552020000|2021-06-01 12:53:40|||||||||50
1622552070000|2021-06-01 12:54:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|4
1622552140000|2021-06-01 12:55:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1622552150000|2021-06-01 12:55:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1622552180000|2021-06-01 12:56:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|7
1622552190000|2021-06-01 12:56:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1622552620000|2021-06-01 13:03:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|5
1622552680000|2021-06-01 13:04:40|||||||||15
1622552700000|2021-06-01 13:05:00|||||||||10
1622552710000|2021-06-01 13:05:10|||||||||20
1622552720000|2021-06-01 13:05:20|||||||||14
1622552730000|2021-06-01 13:05:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|9
1622552740000|2021-06-01 13:05:40|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|81
1622552750000|2021-06-01 13:05:50|19.21|19.13|19.21|19.13|19.23|19.15|19.21|19.13|8
1622552760000|2021-06-01 13:06:00|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|7
1622552770000|2021-06-01 13:06:10|||||||||10
1622552790000|2021-06-01 13:06:30|||||||||8
1622552810000|2021-06-01 13:06:50|||||||||17
1622552820000|2021-06-01 13:07:00|||||||||16
1622552840000|2021-06-01 13:07:20|||||||||23
1622552850000|2021-06-01 13:07:30|||||||||2
1622552860000|2021-06-01 13:07:40|||||||||7
1622552930000|2021-06-01 13:08:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|10
1622552940000|2021-06-01 13:09:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|2
1622552950000|2021-06-01 13:09:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1622552980000|2021-06-01 13:09:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1622553000000|2021-06-01 13:10:00|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1622553060000|2021-06-01 13:11:00|||||||||72
1622553070000|2021-06-01 13:11:10|||||||||3
1622553310000|2021-06-01 13:15:10|||||||||53
1622553360000|2021-06-01 13:16:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|72
1622553370000|2021-06-01 13:16:10|||||||||19
1622553380000|2021-06-01 13:16:20|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|8
1622553390000|2021-06-01 13:16:30|||||||||7
1622553450000|2021-06-01 13:17:30|19.19|19.11|19.19|19.11|19.24|19.16|19.19|19.11|27
1622553460000|2021-06-01 13:17:40|19.24|19.16|19.21|19.13|19.24|19.16|19.21|19.13|5
1622553470000|2021-06-01 13:17:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1622553540000|2021-06-01 13:19:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1622553620000|2021-06-01 13:20:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|4
1622553630000|2021-06-01 13:20:30|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1622553770000|2021-06-01 13:22:50|||||||||6
1622553780000|2021-06-01 13:23:00|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|101
1622553860000|2021-06-01 13:24:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|56
1622553870000|2021-06-01 13:24:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|19
1622553880000|2021-06-01 13:24:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1622553960000|2021-06-01 13:26:00|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|2
1622554000000|2021-06-01 13:26:40|||||||||253
1622554050000|2021-06-01 13:27:30|||||||||24
1622554080000|2021-06-01 13:28:00|||||||||49
1622554160000|2021-06-01 13:29:20|||||||||7
1622554190000|2021-06-01 13:29:50|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|15
1622554200000|2021-06-01 13:30:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1622554210000|2021-06-01 13:30:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|31
1622554220000|2021-06-01 13:30:20|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|60
1622554230000|2021-06-01 13:30:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1622554250000|2021-06-01 13:30:50|19.19|19.11|19.18|19.1|19.19|19.11|19.16|19.08|9
1622554260000|2021-06-01 13:31:00|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1622554270000|2021-06-01 13:31:10|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|90
1622554280000|2021-06-01 13:31:20|||||||||1
1622554350000|2021-06-01 13:32:30|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1622554360000|2021-06-01 13:32:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1622554370000|2021-06-01 13:32:50|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1622554380000|2021-06-01 13:33:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1622554390000|2021-06-01 13:33:10|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1622554480000|2021-06-01 13:34:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|162
1622554490000|2021-06-01 13:34:50|||||||||10
1622554500000|2021-06-01 13:35:00|19.31|19.23|19.26|19.18|19.31|19.23|19.26|19.18|59
1622554510000|2021-06-01 13:35:10|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|0
1622554520000|2021-06-01 13:35:20|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|20
1622554560000|2021-06-01 13:36:00|||||||||4
1622554590000|2021-06-01 13:36:30|||||||||43
1622554620000|2021-06-01 13:37:00|19.34|19.26|19.31|19.23|19.34|19.26|19.31|19.23|13
1622554640000|2021-06-01 13:37:20|19.34|19.26|19.36|19.28|19.36|19.28|19.31|19.23|15
1622554680000|2021-06-01 13:38:00|||||||||6
1622554780000|2021-06-01 13:39:40|19.41|19.33|19.38|19.3|19.41|19.33|19.38|19.3|49
1622554790000|2021-06-01 13:39:50|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|24
1622554800000|2021-06-01 13:40:00|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1622554810000|2021-06-01 13:40:10|19.4|19.32|19.39|19.31|19.41|19.33|19.38|19.3|3
1622554820000|2021-06-01 13:40:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1622554830000|2021-06-01 13:40:30|||||||||5
1622554840000|2021-06-01 13:40:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|17
1622554850000|2021-06-01 13:40:50|19.38|19.3|19.41|19.33|19.41|19.33|19.38|19.3|20
1622554860000|2021-06-01 13:41:00|||||||||11
1622554870000|2021-06-01 13:41:10|||||||||30
1622554880000|2021-06-01 13:41:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|32
1622554890000|2021-06-01 13:41:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|13
1622554900000|2021-06-01 13:41:40|||||||||15
1622554910000|2021-06-01 13:41:50|||||||||5
1622554920000|2021-06-01 13:42:00|||||||||18
1622554930000|2021-06-01 13:42:10|||||||||2
1622554960000|2021-06-01 13:42:40|||||||||3
1622554970000|2021-06-01 13:42:50|||||||||3
1622555020000|2021-06-01 13:43:40|19.39|19.31|19.36|19.28|19.39|19.31|19.36|19.28|25
1622555030000|2021-06-01 13:43:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|4
1622555040000|2021-06-01 13:44:00|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1622555070000|2021-06-01 13:44:30|||||||||5
1622555090000|2021-06-01 13:44:50|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|1
1622555100000|2021-06-01 13:45:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|2
1622555120000|2021-06-01 13:45:20|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1622555130000|2021-06-01 13:45:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|15
1622555140000|2021-06-01 13:45:40|||||||||2
1622555160000|2021-06-01 13:46:00|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|16
1622555170000|2021-06-01 13:46:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1622555180000|2021-06-01 13:46:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1622555210000|2021-06-01 13:46:50|19.39|19.31|19.36|19.28|19.39|19.31|19.36|19.28|4
1622555220000|2021-06-01 13:47:00|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|0
1622555260000|2021-06-01 13:47:40|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1622555280000|2021-06-01 13:48:00|19.45|19.37|19.45|19.37|19.45|19.37|19.41|19.33|5
1622555290000|2021-06-01 13:48:10|19.44|19.36|19.43|19.35|19.44|19.36|19.41|19.33|1
1622555300000|2021-06-01 13:48:20|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1622555310000|2021-06-01 13:48:30|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1622555320000|2021-06-01 13:48:40|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1622555330000|2021-06-01 13:48:50|19.41|19.33|19.41|19.33|19.43|19.35|19.41|19.33|2
1622555340000|2021-06-01 13:49:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1622555350000|2021-06-01 13:49:10|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1622555360000|2021-06-01 13:49:20|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1622555370000|2021-06-01 13:49:30|19.41|19.33|19.44|19.36|19.44|19.36|19.41|19.33|4
1622555390000|2021-06-01 13:49:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1622555400000|2021-06-01 13:50:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1622555460000|2021-06-01 13:51:00|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|3
1622555470000|2021-06-01 13:51:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1622555490000|2021-06-01 13:51:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|1
1622555520000|2021-06-01 13:52:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1622555590000|2021-06-01 13:53:10|||||||||1
1622555630000|2021-06-01 13:53:50|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|8
1622555640000|2021-06-01 13:54:00|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1622555650000|2021-06-01 13:54:10|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|0
1622555660000|2021-06-01 13:54:20|19.46|19.38|19.49|19.41|19.49|19.41|19.46|19.38|0
1622555670000|2021-06-01 13:54:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1622555680000|2021-06-01 13:54:40|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1622555690000|2021-06-01 13:54:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1622555700000|2021-06-01 13:55:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1622555710000|2021-06-01 13:55:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|1
1622555720000|2021-06-01 13:55:20|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|109
1622555740000|2021-06-01 13:55:40|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1622555790000|2021-06-01 13:56:30|||||||||4
1622555810000|2021-06-01 13:56:50|||||||||5
1622555820000|2021-06-01 13:57:00|||||||||24
1622555830000|2021-06-01 13:57:10|||||||||16
1622555840000|2021-06-01 13:57:20|||||||||19
1622555850000|2021-06-01 13:57:30|||||||||21
1622555860000|2021-06-01 13:57:40|||||||||8
1622555870000|2021-06-01 13:57:50|||||||||15
1622555970000|2021-06-01 13:59:30|||||||||2
1622555980000|2021-06-01 13:59:40|||||||||4
1622556010000|2021-06-01 14:00:10|||||||||26
1622556020000|2021-06-01 14:00:20|19.51|19.43|19.51|19.43|19.54|19.46|19.49|19.41|37
1622556030000|2021-06-01 14:00:30|19.53|19.45|19.53|19.45|19.54|19.46|19.49|19.41|13
1622556040000|2021-06-01 14:00:40|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|0
1622556050000|2021-06-01 14:00:50|19.5|19.42|19.5|19.42|19.5|19.42|19.49|19.41|0
1622556060000|2021-06-01 14:01:00|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|0
1622556070000|2021-06-01 14:01:10|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1622556100000|2021-06-01 14:01:40|19.51|19.43|19.54|19.46|19.54|19.46|19.51|19.43|12
1622556120000|2021-06-01 14:02:00|19.51|19.43|19.51|19.43|19.54|19.46|19.51|19.43|21
1622556130000|2021-06-01 14:02:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|5
1622556160000|2021-06-01 14:02:40|||||||||8
1622556190000|2021-06-01 14:03:10|19.55|19.47|19.59|19.51|19.59|19.51|19.55|19.47|40
1622556250000|2021-06-01 14:04:10|||||||||2
1622556270000|2021-06-01 14:04:30|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|18
1622556290000|2021-06-01 14:04:50|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|29
1622556300000|2021-06-01 14:05:00|||||||||76
1622556310000|2021-06-01 14:05:10|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|53
1622556320000|2021-06-01 14:05:20|||||||||21
1622556330000|2021-06-01 14:05:30|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|39
1622556340000|2021-06-01 14:05:40|19.56|19.48|19.58|19.5|19.59|19.51|19.56|19.48|5
1622556350000|2021-06-01 14:05:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1622556360000|2021-06-01 14:06:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1622556390000|2021-06-01 14:06:30|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|0
1622556400000|2021-06-01 14:06:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1622556410000|2021-06-01 14:06:50|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|190
1622556420000|2021-06-01 14:07:00|19.63|19.55|19.64|19.56|19.64|19.56|19.61|19.53|71
1622556480000|2021-06-01 14:08:00|||||||||60
1622556500000|2021-06-01 14:08:20|19.66|19.58|19.69|19.61|19.69|19.61|19.66|19.58|23
1622556510000|2021-06-01 14:08:30|||||||||8
1622556520000|2021-06-01 14:08:40|19.68|19.6|19.64|19.56|19.68|19.6|19.64|19.56|131
1622556540000|2021-06-01 14:09:00|19.65|19.57|19.68|19.6|19.69|19.61|19.65|19.57|71
1622556550000|2021-06-01 14:09:10|19.69|19.61|19.66|19.58|19.69|19.61|19.66|19.58|0
1622556570000|2021-06-01 14:09:30|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|0
1622556580000|2021-06-01 14:09:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|46
1622556590000|2021-06-01 14:09:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1622556600000|2021-06-01 14:10:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|6
1622556610000|2021-06-01 14:10:10|19.68|19.6|19.64|19.56|19.68|19.6|19.64|19.56|1
1622556620000|2021-06-01 14:10:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|48
1622556630000|2021-06-01 14:10:30|19.66|19.58|19.69|19.61|19.69|19.61|19.66|19.58|0
1622556650000|2021-06-01 14:10:50|19.66|19.58|19.69|19.61|19.69|19.61|19.66|19.58|0
1622556660000|2021-06-01 14:11:00|||||||||14
1622556740000|2021-06-01 14:12:20|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|10
1622556750000|2021-06-01 14:12:30|19.69|19.61|19.69|19.61|19.69|19.61|19.65|19.57|1
1622556770000|2021-06-01 14:12:50|||||||||53
1622556780000|2021-06-01 14:13:00|19.71|19.63|19.71|19.63|19.74|19.66|19.69|19.61|55
1622556790000|2021-06-01 14:13:10|19.7|19.62|19.7|19.62|19.7|19.62|19.69|19.61|7
1622556800000|2021-06-01 14:13:20|19.71|19.63|19.73|19.65|19.73|19.65|19.7|19.62|0
1622556820000|2021-06-01 14:13:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1622556830000|2021-06-01 14:13:50|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1622556840000|2021-06-01 14:14:00|19.7|19.62|19.7|19.62|19.71|19.63|19.7|19.62|0
1622556850000|2021-06-01 14:14:10|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|2
1622556860000|2021-06-01 14:14:20|19.74|19.66|19.71|19.63|19.74|19.66|19.69|19.61|0
1622556870000|2021-06-01 14:14:30|19.69|19.61|19.74|19.66|19.74|19.66|19.69|19.61|38
1622556890000|2021-06-01 14:14:50|||||||||1
1622556900000|2021-06-01 14:15:00|19.75|19.67|19.74|19.66|19.78|19.7|19.74|19.66|20
1622556910000|2021-06-01 14:15:10|19.79|19.71|19.74|19.66|19.79|19.71|19.74|19.66|13
1622556920000|2021-06-01 14:15:20|19.75|19.67|19.79|19.71|19.79|19.71|19.74|19.66|0
1622556930000|2021-06-01 14:15:30|19.76|19.68|19.75|19.67|19.76|19.68|19.74|19.66|1
1622556940000|2021-06-01 14:15:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1622556960000|2021-06-01 14:16:00|||||||||1
1622556980000|2021-06-01 14:16:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|45
1622556990000|2021-06-01 14:16:30|19.77|19.69|19.76|19.68|19.78|19.7|19.76|19.68|121
1622557000000|2021-06-01 14:16:40|||||||||70
1622557010000|2021-06-01 14:16:50|||||||||1
1622557030000|2021-06-01 14:17:10|||||||||81
1622557040000|2021-06-01 14:17:20|19.81|19.73|19.81|19.73|19.81|19.73|19.79|19.71|55
1622557050000|2021-06-01 14:17:30|19.79|19.71|19.81|19.73|19.81|19.73|19.76|19.68|110
1622557060000|2021-06-01 14:17:40|||||||||21
1622557070000|2021-06-01 14:17:50|||||||||2
1622557120000|2021-06-01 14:18:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|99
1622557130000|2021-06-01 14:18:50|||||||||7
1622557150000|2021-06-01 14:19:10|19.74|19.66|19.71|19.63|19.75|19.67|19.71|19.63|117
1622557200000|2021-06-01 14:20:00|19.72|19.64|19.76|19.68|19.76|19.68|19.71|19.63|14
1622557220000|2021-06-01 14:20:20|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1622557230000|2021-06-01 14:20:30|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1622557250000|2021-06-01 14:20:50|19.75|19.67|19.76|19.68|19.76|19.68|19.71|19.63|213
1622557260000|2021-06-01 14:21:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|20
1622557270000|2021-06-01 14:21:10|19.81|19.73|19.81|19.73|19.81|19.73|19.76|19.68|58
1622557280000|2021-06-01 14:21:20|19.76|19.68|19.78|19.7|19.8|19.72|19.76|19.68|40
1622557290000|2021-06-01 14:21:30|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|8
1622557300000|2021-06-01 14:21:40|||||||||3
1622557340000|2021-06-01 14:22:20|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|2
1622557350000|2021-06-01 14:22:30|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|100
1622557360000|2021-06-01 14:22:40|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|0
1622557370000|2021-06-01 14:22:50|19.79|19.71|19.81|19.73|19.81|19.73|19.78|19.7|1
1622557380000|2021-06-01 14:23:00|||||||||18
1622557390000|2021-06-01 14:23:10|19.8|19.72|19.8|19.72|19.8|19.72|19.78|19.7|20
1622557400000|2021-06-01 14:23:20|19.81|19.73|19.8|19.72|19.81|19.73|19.76|19.68|16
1622557410000|2021-06-01 14:23:30|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|5
1622557420000|2021-06-01 14:23:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|13
1622557430000|2021-06-01 14:23:50|19.81|19.73|19.8|19.72|19.81|19.73|19.79|19.71|12
1622557440000|2021-06-01 14:24:00|19.79|19.71|19.81|19.73|19.81|19.73|19.76|19.68|1
1622557450000|2021-06-01 14:24:10|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1622557460000|2021-06-01 14:24:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622557480000|2021-06-01 14:24:40|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|3
1622557490000|2021-06-01 14:24:50|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1622557510000|2021-06-01 14:25:10|19.74|19.66|19.74|19.66|19.74|19.66|19.73|19.65|0
1622557520000|2021-06-01 14:25:20|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|4
1622557530000|2021-06-01 14:25:30|19.75|19.67|19.74|19.66|19.76|19.68|19.74|19.66|2
1622557540000|2021-06-01 14:25:40|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1622557550000|2021-06-01 14:25:50|19.7|19.62|19.7|19.62|19.71|19.63|19.69|19.61|21
1622557560000|2021-06-01 14:26:00|19.71|19.63|19.7|19.62|19.73|19.65|19.7|19.62|0
1622557570000|2021-06-01 14:26:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1622557580000|2021-06-01 14:26:20|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1622557610000|2021-06-01 14:26:50|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1622557620000|2021-06-01 14:27:00|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|7
1622557640000|2021-06-01 14:27:20|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1622557660000|2021-06-01 14:27:40|||||||||10
1622557670000|2021-06-01 14:27:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|1
1622557680000|2021-06-01 14:28:00|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|0
1622557690000|2021-06-01 14:28:10|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|4
1622557700000|2021-06-01 14:28:20|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1622557730000|2021-06-01 14:28:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1622557740000|2021-06-01 14:29:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|5
1622557750000|2021-06-01 14:29:10|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1622557760000|2021-06-01 14:29:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1622557780000|2021-06-01 14:29:40|19.68|19.6|19.68|19.6|19.68|19.6|19.66|19.58|0
1622557790000|2021-06-01 14:29:50|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|42
1622557800000|2021-06-01 14:30:00|19.61|19.53|19.64|19.56|19.64|19.56|19.61|19.53|0
1622557820000|2021-06-01 14:30:20|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|25
1622557830000|2021-06-01 14:30:30|19.63|19.55|19.64|19.56|19.64|19.56|19.61|19.53|0
1622557850000|2021-06-01 14:30:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1622557860000|2021-06-01 14:31:00|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1622557880000|2021-06-01 14:31:20|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|2
1622557900000|2021-06-01 14:31:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|4
1622557910000|2021-06-01 14:31:50|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1622557920000|2021-06-01 14:32:00|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1622557930000|2021-06-01 14:32:10|19.53|19.45|19.53|19.45|19.54|19.46|19.5|19.42|15
1622557940000|2021-06-01 14:32:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1622557980000|2021-06-01 14:33:00|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1622557990000|2021-06-01 14:33:10|19.56|19.48|19.59|19.51|19.59|19.51|19.56|19.48|18
1622558060000|2021-06-01 14:34:20|19.56|19.48|19.55|19.47|19.58|19.5|19.55|19.47|2
1622558080000|2021-06-01 14:34:40|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|1
1622558090000|2021-06-01 14:34:50|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1622558120000|2021-06-01 14:35:20|19.56|19.48|19.59|19.51|19.59|19.51|19.56|19.48|30
1622558150000|2021-06-01 14:35:50|19.6|19.52|19.64|19.56|19.64|19.56|19.6|19.52|7
1622558200000|2021-06-01 14:36:40|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|4
1622558210000|2021-06-01 14:36:50|19.61|19.53|19.64|19.56|19.64|19.56|19.61|19.53|4
1622558230000|2021-06-01 14:37:10|19.69|19.61|19.69|19.61|19.69|19.61|19.68|19.6|11
1622558250000|2021-06-01 14:37:30|19.64|19.56|19.69|19.61|19.69|19.61|19.64|19.56|154
1622558280000|2021-06-01 14:38:00|19.68|19.6|19.66|19.58|19.69|19.61|19.66|19.58|0
1622558290000|2021-06-01 14:38:10|19.69|19.61|19.69|19.61|19.69|19.61|19.68|19.6|0
1622558300000|2021-06-01 14:38:20|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1622558310000|2021-06-01 14:38:30|||||||||1
1622558320000|2021-06-01 14:38:40|19.65|19.57|19.66|19.58|19.69|19.61|19.65|19.57|3
1622558330000|2021-06-01 14:38:50|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1622558340000|2021-06-01 14:39:00|19.66|19.58|19.69|19.61|19.69|19.61|19.66|19.58|0
1622558350000|2021-06-01 14:39:10|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1622558370000|2021-06-01 14:39:30|19.73|19.65|19.74|19.66|19.74|19.66|19.7|19.62|35
1622558380000|2021-06-01 14:39:40|19.73|19.65|19.74|19.66|19.74|19.66|19.71|19.63|6
1622558390000|2021-06-01 14:39:50|19.71|19.63|19.74|19.66|19.74|19.66|19.71|19.63|0
1622558410000|2021-06-01 14:40:10|19.69|19.61|19.69|19.61|19.74|19.66|19.69|19.61|14
1622558430000|2021-06-01 14:40:30|||||||||17
1622558460000|2021-06-01 14:41:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|9
1622558470000|2021-06-01 14:41:10|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|67
1622558480000|2021-06-01 14:41:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|20
1622558500000|2021-06-01 14:41:40|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1622558510000|2021-06-01 14:41:50|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1622558520000|2021-06-01 14:42:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1622558540000|2021-06-01 14:42:20|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|50
1622558550000|2021-06-01 14:42:30|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|3
1622558600000|2021-06-01 14:43:20|19.6|19.52|19.63|19.55|19.63|19.55|19.6|19.52|53
1622558610000|2021-06-01 14:43:30|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|4
1622558620000|2021-06-01 14:43:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|8
1622558630000|2021-06-01 14:43:50|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|0
1622558650000|2021-06-01 14:44:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|2
1622558690000|2021-06-01 14:44:50|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|6
1622558700000|2021-06-01 14:45:00|19.68|19.6|19.69|19.61|19.69|19.61|19.65|19.57|1
1622558710000|2021-06-01 14:45:10|19.7|19.62|19.7|19.62|19.74|19.66|19.69|19.61|35
1622558720000|2021-06-01 14:45:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1622558730000|2021-06-01 14:45:30|19.7|19.62|19.73|19.65|19.73|19.65|19.7|19.62|38
1622558740000|2021-06-01 14:45:40|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1622558750000|2021-06-01 14:45:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1622558760000|2021-06-01 14:46:00|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|54
1622558770000|2021-06-01 14:46:10|19.78|19.7|19.8|19.72|19.81|19.73|19.76|19.68|15
1622558780000|2021-06-01 14:46:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622558790000|2021-06-01 14:46:30|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|2
1622558800000|2021-06-01 14:46:40|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1622558810000|2021-06-01 14:46:50|19.8|19.72|19.79|19.71|19.81|19.73|19.79|19.71|2
1622558820000|2021-06-01 14:47:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|2
1622558830000|2021-06-01 14:47:10|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|0
1622558840000|2021-06-01 14:47:20|19.78|19.7|19.76|19.68|19.78|19.7|19.75|19.67|0
1622558850000|2021-06-01 14:47:30|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1622558860000|2021-06-01 14:47:40|19.71|19.63|19.74|19.66|19.74|19.66|19.71|19.63|0
1622558870000|2021-06-01 14:47:50|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1622558880000|2021-06-01 14:48:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|3
1622558890000|2021-06-01 14:48:10|19.74|19.66|19.75|19.67|19.76|19.68|19.74|19.66|0
1622558900000|2021-06-01 14:48:20|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|0
1622558910000|2021-06-01 14:48:30|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1622558930000|2021-06-01 14:48:50|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|3
1622558940000|2021-06-01 14:49:00|19.8|19.72|19.8|19.72|19.81|19.73|19.79|19.71|0
1622558950000|2021-06-01 14:49:10|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1622558970000|2021-06-01 14:49:30|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1622558980000|2021-06-01 14:49:40|19.8|19.72|19.76|19.68|19.8|19.72|19.76|19.68|7
1622558990000|2021-06-01 14:49:50|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|4
1622559000000|2021-06-01 14:50:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1622559010000|2021-06-01 14:50:10|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|0
1622559020000|2021-06-01 14:50:20|19.78|19.7|19.74|19.66|19.79|19.71|19.74|19.66|0
1622559030000|2021-06-01 14:50:30|19.75|19.67|19.75|19.67|19.76|19.68|19.75|19.67|0
1622559040000|2021-06-01 14:50:40|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1622559050000|2021-06-01 14:50:50|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|4
1622559060000|2021-06-01 14:51:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622559070000|2021-06-01 14:51:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|295
1622559080000|2021-06-01 14:51:20|19.85|19.77|19.83|19.75|19.85|19.77|19.81|19.73|39
1622559090000|2021-06-01 14:51:30|19.85|19.77|19.81|19.73|19.85|19.77|19.81|19.73|1
1622559100000|2021-06-01 14:51:40|19.8|19.72|19.8|19.72|19.81|19.73|19.8|19.72|8
1622559110000|2021-06-01 14:51:50|19.81|19.73|19.78|19.7|19.81|19.73|19.78|19.7|0
1622559120000|2021-06-01 14:52:00|19.79|19.71|19.74|19.66|19.79|19.71|19.74|19.66|0
1622559130000|2021-06-01 14:52:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|1
1622559140000|2021-06-01 14:52:20|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1622559160000|2021-06-01 14:52:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622559170000|2021-06-01 14:52:50|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1622559180000|2021-06-01 14:53:00|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1622559190000|2021-06-01 14:53:10|19.81|19.73|19.83|19.75|19.83|19.75|19.8|19.72|7
1622559200000|2021-06-01 14:53:20|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|1
1622559210000|2021-06-01 14:53:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622559230000|2021-06-01 14:53:50|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1622559250000|2021-06-01 14:54:10|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1622559260000|2021-06-01 14:54:20|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|3
1622559280000|2021-06-01 14:54:40|||||||||1
1622559300000|2021-06-01 14:55:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|3
1622559310000|2021-06-01 14:55:10|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|0
1622559320000|2021-06-01 14:55:20|19.83|19.75|19.81|19.73|19.83|19.75|19.8|19.72|0
1622559330000|2021-06-01 14:55:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622559340000|2021-06-01 14:55:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622559350000|2021-06-01 14:55:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622559370000|2021-06-01 14:56:10|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|44
1622559390000|2021-06-01 14:56:30|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1622559400000|2021-06-01 14:56:40|19.83|19.75|19.85|19.77|19.86|19.78|19.83|19.75|2
1622559410000|2021-06-01 14:56:50|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1622559420000|2021-06-01 14:57:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1622559430000|2021-06-01 14:57:10|19.8|19.72|19.83|19.75|19.83|19.75|19.8|19.72|0
1622559440000|2021-06-01 14:57:20|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1622559450000|2021-06-01 14:57:30|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|0
1622559460000|2021-06-01 14:57:40|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|9
1622559470000|2021-06-01 14:57:50|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1622559480000|2021-06-01 14:58:00|19.79|19.71|19.8|19.72|19.81|19.73|19.79|19.71|41
1622559490000|2021-06-01 14:58:10|19.81|19.73|19.78|19.7|19.81|19.73|19.78|19.7|0
1622559500000|2021-06-01 14:58:20|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1622559510000|2021-06-01 14:58:30|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|51
1622559520000|2021-06-01 14:58:40|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|96
1622559530000|2021-06-01 14:58:50|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|3
1622559560000|2021-06-01 14:59:20|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|35
1622559570000|2021-06-01 14:59:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1622559580000|2021-06-01 14:59:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1622559590000|2021-06-01 14:59:50|||||||||1
1622559600000|2021-06-01 15:00:00|19.74|19.66|19.76|19.68|19.76|19.68|19.71|19.63|56
1622559610000|2021-06-01 15:00:10|19.75|19.67|19.71|19.63|19.75|19.67|19.71|19.63|0
1622559620000|2021-06-01 15:00:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1622559630000|2021-06-01 15:00:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1622559640000|2021-06-01 15:00:40|||||||||5
1622559650000|2021-06-01 15:00:50|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|105
1622559710000|2021-06-01 15:01:50|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1622559790000|2021-06-01 15:03:10|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|43
1622559810000|2021-06-01 15:03:30|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1622559840000|2021-06-01 15:04:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|2
1622559940000|2021-06-01 15:05:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|28
1622559960000|2021-06-01 15:06:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|8
1622559970000|2021-06-01 15:06:10|19.8|19.72|19.79|19.71|19.81|19.73|19.79|19.71|27
1622559980000|2021-06-01 15:06:20|19.76|19.68|19.78|19.7|19.79|19.71|19.76|19.68|0
1622559990000|2021-06-01 15:06:30|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|2
1622560000000|2021-06-01 15:06:40|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|0
1622560040000|2021-06-01 15:07:20|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|143
1622560050000|2021-06-01 15:07:30|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|40
1622560070000|2021-06-01 15:07:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|2
1622560080000|2021-06-01 15:08:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|1
1622560090000|2021-06-01 15:08:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1622560100000|2021-06-01 15:08:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1622560120000|2021-06-01 15:08:40|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|60
1622560130000|2021-06-01 15:08:50|19.75|19.67|19.74|19.66|19.76|19.68|19.74|19.66|11
1622560140000|2021-06-01 15:09:00|19.75|19.67|19.76|19.68|19.76|19.68|19.74|19.66|1
1622560150000|2021-06-01 15:09:10|19.75|19.67|19.75|19.67|19.76|19.68|19.75|19.67|0
1622560160000|2021-06-01 15:09:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1622560180000|2021-06-01 15:09:40|||||||||11
1622560190000|2021-06-01 15:09:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|25
1622560200000|2021-06-01 15:10:00|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|51
1622560210000|2021-06-01 15:10:10|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|3
1622560220000|2021-06-01 15:10:20|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|0
1622560240000|2021-06-01 15:10:40|||||||||1
1622560290000|2021-06-01 15:11:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|52
1622560300000|2021-06-01 15:11:40|19.7|19.62|19.69|19.61|19.71|19.63|19.69|19.61|76
1622560320000|2021-06-01 15:12:00|||||||||20
1622560330000|2021-06-01 15:12:10|||||||||105
1622560360000|2021-06-01 15:12:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|16
1622560370000|2021-06-01 15:12:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|36
1622560380000|2021-06-01 15:13:00|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1622560410000|2021-06-01 15:13:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|49
1622560440000|2021-06-01 15:14:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|1
1622560460000|2021-06-01 15:14:20|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|16
1622560470000|2021-06-01 15:14:30|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|1
1622560490000|2021-06-01 15:14:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|24
1622560500000|2021-06-01 15:15:00|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|1
1622560510000|2021-06-01 15:15:10|19.69|19.61|19.69|19.61|19.69|19.61|19.68|19.6|0
1622560530000|2021-06-01 15:15:30|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|66
1622560540000|2021-06-01 15:15:40|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|0
1622560550000|2021-06-01 15:15:50|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1622560610000|2021-06-01 15:16:50|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|18
1622560620000|2021-06-01 15:17:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1622560640000|2021-06-01 15:17:20|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1622560680000|2021-06-01 15:18:00|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|88
1622560800000|2021-06-01 15:20:00|19.7|19.62|19.7|19.62|19.7|19.62|19.69|19.61|3
1622560810000|2021-06-01 15:20:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1622560830000|2021-06-01 15:20:30|||||||||8
1622560840000|2021-06-01 15:20:40|||||||||1
1622560860000|2021-06-01 15:21:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1622560870000|2021-06-01 15:21:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|1
1622560890000|2021-06-01 15:21:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1622560900000|2021-06-01 15:21:40|||||||||21
1622560910000|2021-06-01 15:21:50|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|135
1622560920000|2021-06-01 15:22:00|||||||||39
1622560930000|2021-06-01 15:22:10|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|39
1622560940000|2021-06-01 15:22:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|39
1622560950000|2021-06-01 15:22:30|||||||||42
1622560960000|2021-06-01 15:22:40|19.65|19.57|19.61|19.53|19.65|19.57|19.61|19.53|59
1622560970000|2021-06-01 15:22:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|64
1622560980000|2021-06-01 15:23:00|19.61|19.53|19.61|19.53|19.63|19.55|19.61|19.53|159
1622560990000|2021-06-01 15:23:10|||||||||68
1622561000000|2021-06-01 15:23:20|||||||||40
1622561010000|2021-06-01 15:23:30|||||||||41
1622561020000|2021-06-01 15:23:40|||||||||39
1622561030000|2021-06-01 15:23:50|||||||||39
1622561040000|2021-06-01 15:24:00|||||||||40
1622561050000|2021-06-01 15:24:10|||||||||40
1622561060000|2021-06-01 15:24:20|||||||||48
1622561070000|2021-06-01 15:24:30|19.6|19.52|19.56|19.48|19.6|19.52|19.56|19.48|49
1622561080000|2021-06-01 15:24:40|||||||||39
1622561090000|2021-06-01 15:24:50|||||||||39
1622561100000|2021-06-01 15:25:00|||||||||49
1622561110000|2021-06-01 15:25:10|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|188
1622561120000|2021-06-01 15:25:20|||||||||24
1622561130000|2021-06-01 15:25:30|||||||||40
1622561140000|2021-06-01 15:25:40|||||||||45
1622561150000|2021-06-01 15:25:50|19.54|19.46|19.54|19.46|19.55|19.47|19.54|19.46|27
1622561160000|2021-06-01 15:26:00|||||||||82
1622561170000|2021-06-01 15:26:10|||||||||39
1622561180000|2021-06-01 15:26:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|148
1622561190000|2021-06-01 15:26:30|||||||||71
1622561200000|2021-06-01 15:26:40|||||||||44
1622561210000|2021-06-01 15:26:50|||||||||24
1622561220000|2021-06-01 15:27:00|19.59|19.51|19.61|19.53|19.61|19.53|19.58|19.5|58
1622561230000|2021-06-01 15:27:10|19.56|19.48|19.56|19.48|19.58|19.5|19.56|19.48|60
1622561240000|2021-06-01 15:27:20|19.58|19.5|19.58|19.5|19.58|19.5|19.56|19.48|39
1622561250000|2021-06-01 15:27:30|19.56|19.48|19.56|19.48|19.58|19.5|19.56|19.48|41
1622561260000|2021-06-01 15:27:40|||||||||40
1622561270000|2021-06-01 15:27:50|||||||||39
1622561280000|2021-06-01 15:28:00|||||||||40
1622561290000|2021-06-01 15:28:10|||||||||39
1622561300000|2021-06-01 15:28:20|||||||||39
1622561310000|2021-06-01 15:28:30|||||||||43
1622561320000|2021-06-01 15:28:40|||||||||39
1622561330000|2021-06-01 15:28:50|||||||||42
1622561340000|2021-06-01 15:29:00|||||||||40
1622561350000|2021-06-01 15:29:10|||||||||43
1622561360000|2021-06-01 15:29:20|||||||||40
1622561370000|2021-06-01 15:29:30|||||||||67
1622561380000|2021-06-01 15:29:40|||||||||68
1622561390000|2021-06-01 15:29:50|||||||||33
1622561400000|2021-06-01 15:30:00|||||||||16
1622561410000|2021-06-01 15:30:10|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|41
1622561440000|2021-06-01 15:30:40|||||||||2
1622561450000|2021-06-01 15:30:50|||||||||1
1622561530000|2021-06-01 15:32:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1622561540000|2021-06-01 15:32:20|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1622561590000|2021-06-01 15:33:10|19.59|19.51|19.56|19.48|19.61|19.53|19.56|19.48|24
1622561610000|2021-06-01 15:33:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1622561620000|2021-06-01 15:33:40|19.59|19.51|19.61|19.53|19.61|19.53|19.58|19.5|0
1622561640000|2021-06-01 15:34:00|19.6|19.52|19.6|19.52|19.6|19.52|19.59|19.51|5
1622561660000|2021-06-01 15:34:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1622561690000|2021-06-01 15:34:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|2
1622561700000|2021-06-01 15:35:00|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|2
1622561750000|2021-06-01 15:35:50|||||||||11
1622561760000|2021-06-01 15:36:00|19.52|19.44|19.47|19.39|19.52|19.44|19.47|19.39|22
1622561770000|2021-06-01 15:36:10|||||||||2
1622561780000|2021-06-01 15:36:20|||||||||13
1622561890000|2021-06-01 15:38:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|24
1622562010000|2021-06-01 15:40:10|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1622562020000|2021-06-01 15:40:20|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|0
1622562030000|2021-06-01 15:40:30|19.5|19.42|19.54|19.46|19.54|19.46|19.5|19.42|0
1622562180000|2021-06-01 15:43:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|46
1622562190000|2021-06-01 15:43:10|19.5|19.42|19.49|19.41|19.52|19.44|19.49|19.41|3
1622562210000|2021-06-01 15:43:30|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1622562250000|2021-06-01 15:44:10|19.54|19.46|19.49|19.41|19.54|19.46|19.49|19.41|13
1622562280000|2021-06-01 15:44:40|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|20
1622562290000|2021-06-01 15:44:50|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1622562300000|2021-06-01 15:45:00|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1622562320000|2021-06-01 15:45:20|19.52|19.44|19.53|19.45|19.54|19.46|19.52|19.44|2
1622562330000|2021-06-01 15:45:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1622562360000|2021-06-01 15:46:00|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|1
1622562370000|2021-06-01 15:46:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1622562380000|2021-06-01 15:46:20|19.58|19.5|19.58|19.5|19.59|19.51|19.58|19.5|9
1622562400000|2021-06-01 15:46:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1622562420000|2021-06-01 15:47:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|6
1622562430000|2021-06-01 15:47:10|19.59|19.51|19.6|19.52|19.62|19.54|19.59|19.51|0
1622562440000|2021-06-01 15:47:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1622562470000|2021-06-01 15:47:50|||||||||3
1622562510000|2021-06-01 15:48:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1622562530000|2021-06-01 15:48:50|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|3
1622562540000|2021-06-01 15:49:00|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1622562570000|2021-06-01 15:49:30|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|4
1622562610000|2021-06-01 15:50:10|19.65|19.57|19.65|19.57|19.65|19.57|19.64|19.56|3
1622562620000|2021-06-01 15:50:20|19.64|19.56|19.65|19.57|19.67|19.59|19.64|19.56|4
1622562630000|2021-06-01 15:50:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1622562650000|2021-06-01 15:50:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1622562720000|2021-06-01 15:52:00|||||||||1830
1622563000000|2021-06-01 15:56:40|||||||||1
1622563030000|2021-06-01 15:57:10|||||||||8
1622563110000|2021-06-01 15:58:30|19.59|19.51|19.56|19.48|19.59|19.51|19.54|19.46|64
1622563120000|2021-06-01 15:58:40|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|3
1622563130000|2021-06-01 15:58:50|19.54|19.46|19.54|19.46|19.56|19.48|19.53|19.45|5
1622563140000|2021-06-01 15:59:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1622563150000|2021-06-01 15:59:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|23
1622563160000|2021-06-01 15:59:20|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|44
1622563170000|2021-06-01 15:59:30|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1622563180000|2021-06-01 15:59:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1622563190000|2021-06-01 15:59:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|3
1622563200000|2021-06-01 16:00:00|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1622563210000|2021-06-01 16:00:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1622563220000|2021-06-01 16:00:20|19.54|19.46|19.57|19.49|19.57|19.49|19.54|19.46|1
1622563230000|2021-06-01 16:00:30|19.59|19.51|19.59|19.51|19.59|19.51|19.58|19.5|3
1622563240000|2021-06-01 16:00:40|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1622563280000|2021-06-01 16:01:20|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|0
1622563300000|2021-06-01 16:01:40|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1622563380000|2021-06-01 16:03:00|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|3
1622563390000|2021-06-01 16:03:10|||||||||2
1622563490000|2021-06-01 16:04:50|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|23
1622563580000|2021-06-01 16:06:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|20
1622563690000|2021-06-01 16:08:10|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|5
1622563700000|2021-06-01 16:08:20|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1622563730000|2021-06-01 16:08:50|19.64|19.56|19.67|19.59|19.67|19.59|19.64|19.56|0
1622563780000|2021-06-01 16:09:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1622563810000|2021-06-01 16:10:10|19.67|19.59|19.67|19.59|19.68|19.6|19.67|19.59|0
1622563830000|2021-06-01 16:10:30|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1622563880000|2021-06-01 16:11:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1622563890000|2021-06-01 16:11:30|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|0
1622563920000|2021-06-01 16:12:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1622563940000|2021-06-01 16:12:20|19.68|19.6|19.68|19.6|19.69|19.61|19.67|19.59|3
1622563990000|2021-06-01 16:13:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1622564000000|2021-06-01 16:13:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1622564040000|2021-06-01 16:14:00|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|0
1622564060000|2021-06-01 16:14:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1622564070000|2021-06-01 16:14:30|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|19
1622564080000|2021-06-01 16:14:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1622564110000|2021-06-01 16:15:10|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1622564140000|2021-06-01 16:15:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1622564160000|2021-06-01 16:16:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1622564190000|2021-06-01 16:16:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|23
1622564400000|2021-06-01 16:20:00|19.68|19.6|19.68|19.6|19.69|19.61|19.68|19.6|0
1622564410000|2021-06-01 16:20:10|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|0
1622564420000|2021-06-01 16:20:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1622564440000|2021-06-01 16:20:40|19.68|19.6|19.68|19.6|19.69|19.61|19.68|19.6|0
1622564450000|2021-06-01 16:20:50|||||||||2
1622564460000|2021-06-01 16:21:00|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1622564470000|2021-06-01 16:21:10|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|6
1622564480000|2021-06-01 16:21:20|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|6
1622564500000|2021-06-01 16:21:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|2
1622564510000|2021-06-01 16:21:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|3
1622564520000|2021-06-01 16:22:00|19.67|19.59|19.68|19.6|19.68|19.6|19.64|19.56|0
1622564540000|2021-06-01 16:22:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1622564550000|2021-06-01 16:22:30|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1622564560000|2021-06-01 16:22:40|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1622564570000|2021-06-01 16:22:50|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1622564580000|2021-06-01 16:23:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|20
1622564610000|2021-06-01 16:23:30|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|4
1622564700000|2021-06-01 16:25:00|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|6
1622564720000|2021-06-01 16:25:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1622564730000|2021-06-01 16:25:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|2
1622564820000|2021-06-01 16:27:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|8
1622564870000|2021-06-01 16:27:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1622564880000|2021-06-01 16:28:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1622564890000|2021-06-01 16:28:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|2
1622564900000|2021-06-01 16:28:20|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|2
1622564920000|2021-06-01 16:28:40|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|2
1622564930000|2021-06-01 16:28:50|19.59|19.51|19.61|19.53|19.62|19.54|19.59|19.51|5
1622564940000|2021-06-01 16:29:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1622564980000|2021-06-01 16:29:40|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1622564990000|2021-06-01 16:29:50|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1622565000000|2021-06-01 16:30:00|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|1
1622565010000|2021-06-01 16:30:10|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|0
1622565020000|2021-06-01 16:30:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1622565030000|2021-06-01 16:30:30|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|1
1622565040000|2021-06-01 16:30:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1622565050000|2021-06-01 16:30:50|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|0
1622565060000|2021-06-01 16:31:00|19.61|19.53|19.61|19.53|19.62|19.54|19.61|19.53|0
1622565080000|2021-06-01 16:31:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1622565090000|2021-06-01 16:31:30|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|0
1622565110000|2021-06-01 16:31:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1622565120000|2021-06-01 16:32:00|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1622565140000|2021-06-01 16:32:20|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1622565150000|2021-06-01 16:32:30|19.59|19.51|19.61|19.53|19.61|19.53|19.57|19.49|10
1622565160000|2021-06-01 16:32:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1622565170000|2021-06-01 16:32:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1622565180000|2021-06-01 16:33:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1622565240000|2021-06-01 16:34:00|19.61|19.53|19.61|19.53|19.61|19.53|19.59|19.51|9
1622565270000|2021-06-01 16:34:30|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1622565280000|2021-06-01 16:34:40|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|1
1622565290000|2021-06-01 16:34:50|19.59|19.51|19.59|19.51|19.61|19.53|19.59|19.51|1
1622565300000|2021-06-01 16:35:00|19.61|19.53|19.61|19.53|19.61|19.53|19.57|19.49|7
1622565310000|2021-06-01 16:35:10|19.62|19.54|19.62|19.54|19.62|19.54|19.61|19.53|1
1622565320000|2021-06-01 16:35:20|19.61|19.53|19.61|19.53|19.62|19.54|19.61|19.53|1
1622565330000|2021-06-01 16:35:30|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|3
1622565340000|2021-06-01 16:35:40|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|1
1622565350000|2021-06-01 16:35:50|19.61|19.53|19.61|19.53|19.62|19.54|19.61|19.53|0
1622565360000|2021-06-01 16:36:00|19.62|19.54|19.62|19.54|19.62|19.54|19.61|19.53|1
1622565400000|2021-06-01 16:36:40|19.59|19.51|19.59|19.51|19.61|19.53|19.59|19.51|0
1622565420000|2021-06-01 16:37:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1622565430000|2021-06-01 16:37:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1622565450000|2021-06-01 16:37:30|19.57|19.49|19.57|19.49|19.58|19.5|19.57|19.49|0
1622565460000|2021-06-01 16:37:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1622565470000|2021-06-01 16:37:50|19.57|19.49|19.58|19.5|19.59|19.51|19.57|19.49|0
1622565500000|2021-06-01 16:38:20|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1622565510000|2021-06-01 16:38:30|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1622565530000|2021-06-01 16:38:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1622565550000|2021-06-01 16:39:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1622565560000|2021-06-01 16:39:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1622565570000|2021-06-01 16:39:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1622565580000|2021-06-01 16:39:40|19.59|19.51|19.59|19.51|19.59|19.51|19.58|19.5|0
1622565610000|2021-06-01 16:40:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1622565630000|2021-06-01 16:40:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1622566060000|2021-06-01 16:47:40|19.64|19.56|19.64|19.56|19.64|19.56|19.63|19.55|37
1622566200000|2021-06-01 16:50:00|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|9
1622566210000|2021-06-01 16:50:10|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1622566250000|2021-06-01 16:50:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1622566280000|2021-06-01 16:51:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1622566290000|2021-06-01 16:51:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1622566330000|2021-06-01 16:52:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|1
1622566340000|2021-06-01 16:52:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1622566380000|2021-06-01 16:53:00|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1622566440000|2021-06-01 16:54:00|||||||||1
1622566520000|2021-06-01 16:55:20|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|6
1622566540000|2021-06-01 16:55:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1622566700000|2021-06-01 16:58:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|4
1622566730000|2021-06-01 16:58:50|||||||||1
1622566890000|2021-06-01 17:01:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622567060000|2021-06-01 17:04:20|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|40
1622567070000|2021-06-01 17:04:30|19.85|19.77|19.84|19.76|19.87|19.79|19.84|19.76|3
1622567080000|2021-06-01 17:04:40|||||||||1
1622567090000|2021-06-01 17:04:50|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1622567100000|2021-06-01 17:05:00|19.88|19.8|19.92|19.84|19.92|19.84|19.88|19.8|15
1622567110000|2021-06-01 17:05:10|19.94|19.86|19.95|19.87|19.97|19.89|19.94|19.86|114
1622567120000|2021-06-01 17:05:20|19.97|19.89|19.92|19.84|19.97|19.89|19.92|19.84|10
1622567130000|2021-06-01 17:05:30|19.93|19.85|19.93|19.85|19.94|19.86|19.93|19.85|0
1622567150000|2021-06-01 17:05:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1622567160000|2021-06-01 17:06:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1622567180000|2021-06-01 17:06:20|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|19
1622567190000|2021-06-01 17:06:30|||||||||3
1622567220000|2021-06-01 17:07:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|23
1622567230000|2021-06-01 17:07:10|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1622567250000|2021-06-01 17:07:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1622567270000|2021-06-01 17:07:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|14
1622567280000|2021-06-01 17:08:00|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|1
1622567290000|2021-06-01 17:08:10|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|3
1622567300000|2021-06-01 17:08:20|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|2
1622567310000|2021-06-01 17:08:30|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1622567330000|2021-06-01 17:08:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1622567340000|2021-06-01 17:09:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|1
1622567350000|2021-06-01 17:09:10|19.84|19.76|19.84|19.76|19.87|19.79|19.84|19.76|6
1622567360000|2021-06-01 17:09:20|||||||||1
1622567370000|2021-06-01 17:09:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622567380000|2021-06-01 17:09:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622567390000|2021-06-01 17:09:50|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|7
1622567400000|2021-06-01 17:10:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|1
1622567410000|2021-06-01 17:10:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622567440000|2021-06-01 17:10:40|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1622567460000|2021-06-01 17:11:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622567640000|2021-06-01 17:14:00|19.8|19.72|19.79|19.71|19.82|19.74|19.79|19.71|5
1622567660000|2021-06-01 17:14:20|19.8|19.72|19.82|19.74|19.83|19.75|19.79|19.71|1
1622567670000|2021-06-01 17:14:30|19.83|19.75|19.8|19.72|19.83|19.75|19.8|19.72|0
1622567680000|2021-06-01 17:14:40|19.79|19.71|19.8|19.72|19.82|19.74|19.79|19.71|0
1622567690000|2021-06-01 17:14:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622567700000|2021-06-01 17:15:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1622567720000|2021-06-01 17:15:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622567740000|2021-06-01 17:15:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622567750000|2021-06-01 17:15:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622567800000|2021-06-01 17:16:40|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1622567810000|2021-06-01 17:16:50|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|1
1622567820000|2021-06-01 17:17:00|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1622567830000|2021-06-01 17:17:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622567840000|2021-06-01 17:17:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622567850000|2021-06-01 17:17:30|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|1
1622567860000|2021-06-01 17:17:40|19.82|19.74|19.83|19.75|19.83|19.75|19.79|19.71|1
1622567880000|2021-06-01 17:18:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622567890000|2021-06-01 17:18:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622567910000|2021-06-01 17:18:30|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|17
1622567930000|2021-06-01 17:18:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1622567950000|2021-06-01 17:19:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|17
1622567960000|2021-06-01 17:19:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1622568020000|2021-06-01 17:20:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1622568030000|2021-06-01 17:20:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1622568050000|2021-06-01 17:20:50|19.89|19.81|19.89|19.81|19.92|19.84|19.89|19.81|0
1622568060000|2021-06-01 17:21:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1622568070000|2021-06-01 17:21:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1622568080000|2021-06-01 17:21:20|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1622568100000|2021-06-01 17:21:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|1
1622568110000|2021-06-01 17:21:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1622568140000|2021-06-01 17:22:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1622568160000|2021-06-01 17:22:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1622568180000|2021-06-01 17:23:00|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|0
1622568190000|2021-06-01 17:23:10|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1622568200000|2021-06-01 17:23:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1622568220000|2021-06-01 17:23:40|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1622568260000|2021-06-01 17:24:20|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1622568470000|2021-06-01 17:27:50|19.82|19.74|19.8|19.72|19.82|19.74|19.79|19.71|35
1622568480000|2021-06-01 17:28:00|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|1
1622568490000|2021-06-01 17:28:10|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|2
1622568500000|2021-06-01 17:28:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|1
1622568510000|2021-06-01 17:28:30|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|2
1622568520000|2021-06-01 17:28:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|1
1622568530000|2021-06-01 17:28:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622568540000|2021-06-01 17:29:00|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1622568550000|2021-06-01 17:29:10|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|0
1622568560000|2021-06-01 17:29:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622568570000|2021-06-01 17:29:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622568590000|2021-06-01 17:29:50|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|1
1622568620000|2021-06-01 17:30:20|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1622568630000|2021-06-01 17:30:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1622568640000|2021-06-01 17:30:40|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|8
1622568670000|2021-06-01 17:31:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|2
1622568700000|2021-06-01 17:31:40|19.87|19.79|19.84|19.76|19.87|19.79|19.84|19.76|0
1622568720000|2021-06-01 17:32:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622568730000|2021-06-01 17:32:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622568770000|2021-06-01 17:32:50|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|2
1622568780000|2021-06-01 17:33:00|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|1
1622568800000|2021-06-01 17:33:20|19.77|19.69|19.75|19.67|19.77|19.69|19.74|19.66|2
1622568810000|2021-06-01 17:33:30|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|1
1622568820000|2021-06-01 17:33:40|19.74|19.66|19.74|19.66|19.75|19.67|19.74|19.66|2
1622568830000|2021-06-01 17:33:50|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|3
1622568840000|2021-06-01 17:34:00|19.75|19.67|19.78|19.7|19.78|19.7|19.74|19.66|2
1622568880000|2021-06-01 17:34:40|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1622568890000|2021-06-01 17:34:50|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|2
1622568900000|2021-06-01 17:35:00|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1622568920000|2021-06-01 17:35:20|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1622568930000|2021-06-01 17:35:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|2
1622568960000|2021-06-01 17:36:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1622569000000|2021-06-01 17:36:40|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1622569020000|2021-06-01 17:37:00|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1622569060000|2021-06-01 17:37:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622569100000|2021-06-01 17:38:20|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1622569120000|2021-06-01 17:38:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622569140000|2021-06-01 17:39:00|19.77|19.69|19.76|19.68|19.77|19.69|19.74|19.66|1
1622569150000|2021-06-01 17:39:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622569160000|2021-06-01 17:39:20|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1622569180000|2021-06-01 17:39:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622569190000|2021-06-01 17:39:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622569220000|2021-06-01 17:40:20|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|1
1622569230000|2021-06-01 17:40:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622569260000|2021-06-01 17:41:00|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1622569270000|2021-06-01 17:41:10|19.86|19.78|19.86|19.78|19.87|19.79|19.84|19.76|0
1622569320000|2021-06-01 17:42:00|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1622569330000|2021-06-01 17:42:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622569340000|2021-06-01 17:42:20|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1622569350000|2021-06-01 17:42:30|19.79|19.71|19.84|19.76|19.84|19.76|19.79|19.71|1
1622569360000|2021-06-01 17:42:40|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|0
1622569380000|2021-06-01 17:43:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1622569390000|2021-06-01 17:43:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622569400000|2021-06-01 17:43:20|19.87|19.79|19.88|19.8|19.88|19.8|19.86|19.78|0
1622569520000|2021-06-01 17:45:20|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1622569530000|2021-06-01 17:45:30|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1622569540000|2021-06-01 17:45:40|19.87|19.79|19.87|19.79|19.87|19.79|19.84|19.76|1
1622569550000|2021-06-01 17:45:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1622569560000|2021-06-01 17:46:00|19.87|19.79|19.87|19.79|19.87|19.79|19.86|19.78|0
1622569570000|2021-06-01 17:46:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622569580000|2021-06-01 17:46:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622569590000|2021-06-01 17:46:30|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1622569610000|2021-06-01 17:46:50|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|11
1622569630000|2021-06-01 17:47:10|19.91|19.83|19.88|19.8|19.91|19.83|19.88|19.8|0
1622569640000|2021-06-01 17:47:20|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1622569660000|2021-06-01 17:47:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1622569670000|2021-06-01 17:47:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1622569720000|2021-06-01 17:48:40|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1622569730000|2021-06-01 17:48:50|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1622569740000|2021-06-01 17:49:00|19.91|19.83|19.88|19.8|19.91|19.83|19.88|19.8|1
1622569760000|2021-06-01 17:49:20|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1622569770000|2021-06-01 17:49:30|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1622569780000|2021-06-01 17:49:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1622569790000|2021-06-01 17:49:50|19.91|19.83|19.91|19.83|19.91|19.83|19.89|19.81|0
1622569800000|2021-06-01 17:50:00|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|1
1622569820000|2021-06-01 17:50:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1622569830000|2021-06-01 17:50:30|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1622569840000|2021-06-01 17:50:40|19.88|19.8|19.89|19.81|19.92|19.84|19.88|19.8|25
1622569850000|2021-06-01 17:50:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1622569880000|2021-06-01 17:51:20|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|0
1622569890000|2021-06-01 17:51:30|19.91|19.83|19.91|19.83|19.92|19.84|19.91|19.83|0
1622569900000|2021-06-01 17:51:40|19.92|19.84|19.88|19.8|19.92|19.84|19.88|19.8|0
1622569930000|2021-06-01 17:52:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1622569940000|2021-06-01 17:52:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1622569950000|2021-06-01 17:52:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1622569960000|2021-06-01 17:52:40|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1622569970000|2021-06-01 17:52:50|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1622569980000|2021-06-01 17:53:00|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1622569990000|2021-06-01 17:53:10|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1622570060000|2021-06-01 17:54:20|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|0
1622570070000|2021-06-01 17:54:30|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1622570100000|2021-06-01 17:55:00|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1622570120000|2021-06-01 17:55:20|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1622570160000|2021-06-01 17:56:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622570170000|2021-06-01 17:56:10|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|0
1622570180000|2021-06-01 17:56:20|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1622570190000|2021-06-01 17:56:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622570230000|2021-06-01 17:57:10|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|0
1622570260000|2021-06-01 17:57:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622570290000|2021-06-01 17:58:10|19.77|19.69|19.77|19.69|19.78|19.7|19.76|19.68|0
1622570300000|2021-06-01 17:58:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1622570310000|2021-06-01 17:58:30|19.77|19.69|19.74|19.66|19.78|19.7|19.74|19.66|0
1622570340000|2021-06-01 17:59:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1622570350000|2021-06-01 17:59:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1622570400000|2021-06-01 18:00:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|2
1622570410000|2021-06-01 18:00:10|19.78|19.7|19.76|19.68|19.79|19.71|19.76|19.68|0
1622570420000|2021-06-01 18:00:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1622570430000|2021-06-01 18:00:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1622570450000|2021-06-01 18:00:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1622570500000|2021-06-01 18:01:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|1
1622570510000|2021-06-01 18:01:50|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|0
1622570570000|2021-06-01 18:02:50|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|1
1622570580000|2021-06-01 18:03:00|19.72|19.64|19.69|19.61|19.73|19.65|19.69|19.61|1
1622570600000|2021-06-01 18:03:20|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|1
1622570620000|2021-06-01 18:03:40|19.72|19.64|19.73|19.65|19.73|19.65|19.69|19.61|0
1622570630000|2021-06-01 18:03:50|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1622570640000|2021-06-01 18:04:00|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|0
1622570650000|2021-06-01 18:04:10|19.71|19.63|19.72|19.64|19.73|19.65|19.71|19.63|1
1622570660000|2021-06-01 18:04:20|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1622570680000|2021-06-01 18:04:40|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|1
1622570700000|2021-06-01 18:05:00|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|1
1622570750000|2021-06-01 18:05:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1622570760000|2021-06-01 18:06:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1622570830000|2021-06-01 18:07:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1622570860000|2021-06-01 18:07:40|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1622570870000|2021-06-01 18:07:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1622570880000|2021-06-01 18:08:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1622570900000|2021-06-01 18:08:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1622570920000|2021-06-01 18:08:40|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|0
1622570980000|2021-06-01 18:09:40|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1622570990000|2021-06-01 18:09:50|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|3
1622571000000|2021-06-01 18:10:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622571090000|2021-06-01 18:11:30|19.77|19.69|19.77|19.69|19.78|19.7|19.77|19.69|0
1622571100000|2021-06-01 18:11:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622571110000|2021-06-01 18:11:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622571120000|2021-06-01 18:12:00|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1622571130000|2021-06-01 18:12:10|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1622571140000|2021-06-01 18:12:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622571160000|2021-06-01 18:12:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622571180000|2021-06-01 18:13:00|19.81|19.73|19.78|19.7|19.81|19.73|19.78|19.7|0
1622571250000|2021-06-01 18:14:10|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1622571260000|2021-06-01 18:14:20|||||||||2
1622571280000|2021-06-01 18:14:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|1
1622571300000|2021-06-01 18:15:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622571310000|2021-06-01 18:15:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622571320000|2021-06-01 18:15:20|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1622571330000|2021-06-01 18:15:30|19.81|19.73|19.78|19.7|19.81|19.73|19.78|19.7|0
1622571360000|2021-06-01 18:16:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|1
1622571370000|2021-06-01 18:16:10|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1622571380000|2021-06-01 18:16:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622571400000|2021-06-01 18:16:40|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|1
1622571420000|2021-06-01 18:17:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622571430000|2021-06-01 18:17:10|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1622571450000|2021-06-01 18:17:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622571460000|2021-06-01 18:17:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622571470000|2021-06-01 18:17:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622571480000|2021-06-01 18:18:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622571520000|2021-06-01 18:18:40|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1622571550000|2021-06-01 18:19:10|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1622571560000|2021-06-01 18:19:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1622571610000|2021-06-01 18:20:10|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1622571620000|2021-06-01 18:20:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1622571630000|2021-06-01 18:20:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1622571640000|2021-06-01 18:20:40|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|0
1622571670000|2021-06-01 18:21:10|||||||||1
1622571730000|2021-06-01 18:22:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1622571740000|2021-06-01 18:22:20|19.67|19.59|19.66|19.58|19.67|19.59|19.64|19.56|0
1622571750000|2021-06-01 18:22:30|19.67|19.59|19.67|19.59|19.68|19.6|19.67|19.59|0
1622571790000|2021-06-01 18:23:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1622571800000|2021-06-01 18:23:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1622571870000|2021-06-01 18:24:30|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1622571890000|2021-06-01 18:24:50|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1622571990000|2021-06-01 18:26:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1622572000000|2021-06-01 18:26:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1622572010000|2021-06-01 18:26:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1622572020000|2021-06-01 18:27:00|19.66|19.58|19.67|19.59|19.67|19.59|19.64|19.56|0
1622572070000|2021-06-01 18:27:50|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1622572080000|2021-06-01 18:28:00|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1622572100000|2021-06-01 18:28:20|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1622572110000|2021-06-01 18:28:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1622572120000|2021-06-01 18:28:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1622572130000|2021-06-01 18:28:50|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1622572140000|2021-06-01 18:29:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1622572200000|2021-06-01 18:30:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1622572210000|2021-06-01 18:30:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1622572220000|2021-06-01 18:30:20|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1622572250000|2021-06-01 18:30:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1622572260000|2021-06-01 18:31:00|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1622572280000|2021-06-01 18:31:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1622572540000|2021-06-01 18:35:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1622572560000|2021-06-01 18:36:00|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|14
1622572580000|2021-06-01 18:36:20|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|0
1622572610000|2021-06-01 18:36:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1622572620000|2021-06-01 18:37:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1622572630000|2021-06-01 18:37:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1622572640000|2021-06-01 18:37:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1622572650000|2021-06-01 18:37:30|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|0
1622572660000|2021-06-01 18:37:40|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|0
1622572670000|2021-06-01 18:37:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1622572680000|2021-06-01 18:38:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1622572690000|2021-06-01 18:38:10|19.67|19.59|19.67|19.59|19.67|19.59|19.66|19.58|0
1622572700000|2021-06-01 18:38:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1622572710000|2021-06-01 18:38:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1622572720000|2021-06-01 18:38:40|19.64|19.56|19.67|19.59|19.67|19.59|19.64|19.56|0
1622572740000|2021-06-01 18:39:00|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1622572770000|2021-06-01 18:39:30|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|0
1622572800000|2021-06-01 18:40:00|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|0
1622572810000|2021-06-01 18:40:10|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|0
1622572820000|2021-06-01 18:40:20|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|10
1622572830000|2021-06-01 18:40:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1622572860000|2021-06-01 18:41:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1622572880000|2021-06-01 18:41:20|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1622572910000|2021-06-01 18:41:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1622572920000|2021-06-01 18:42:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1622572930000|2021-06-01 18:42:10|19.64|19.56|19.68|19.6|19.68|19.6|19.64|19.56|1
1622572940000|2021-06-01 18:42:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1622572950000|2021-06-01 18:42:30|19.66|19.58|19.62|19.54|19.66|19.58|19.62|19.54|0
1622573000000|2021-06-01 18:43:20|19.63|19.55|19.63|19.55|19.65|19.57|19.63|19.55|2
1622573060000|2021-06-01 18:44:20|19.62|19.54|19.63|19.55|19.65|19.57|19.62|19.54|0
1622573070000|2021-06-01 18:44:30|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|0
1622573080000|2021-06-01 18:44:40|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1622573090000|2021-06-01 18:44:50|19.63|19.55|19.65|19.57|19.65|19.57|19.62|19.54|0
1622573100000|2021-06-01 18:45:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1622573110000|2021-06-01 18:45:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1622573120000|2021-06-01 18:45:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1622573150000|2021-06-01 18:45:50|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1622573160000|2021-06-01 18:46:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1622573170000|2021-06-01 18:46:10|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1622573180000|2021-06-01 18:46:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|25
1622573200000|2021-06-01 18:46:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1622573210000|2021-06-01 18:46:50|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|0
1622573230000|2021-06-01 18:47:10|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|1
1622573340000|2021-06-01 18:49:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1622573460000|2021-06-01 18:51:00|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1622573470000|2021-06-01 18:51:10|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1622573480000|2021-06-01 18:51:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1622573500000|2021-06-01 18:51:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1622573520000|2021-06-01 18:52:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1622573530000|2021-06-01 18:52:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1622573610000|2021-06-01 18:53:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1622573630000|2021-06-01 18:53:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1622573660000|2021-06-01 18:54:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|8
1622573670000|2021-06-01 18:54:30|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|1
1622573690000|2021-06-01 18:54:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1622573700000|2021-06-01 18:55:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1622573730000|2021-06-01 18:55:30|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1622573860000|2021-06-01 18:57:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1622573870000|2021-06-01 18:57:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1622573910000|2021-06-01 18:58:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1622573920000|2021-06-01 18:58:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1622574000000|2021-06-01 19:00:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|12
1622574020000|2021-06-01 19:00:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1622574030000|2021-06-01 19:00:30|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1622574040000|2021-06-01 19:00:40|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|1
1622574050000|2021-06-01 19:00:50|19.64|19.56|19.62|19.54|19.65|19.57|19.62|19.54|1
1622574130000|2021-06-01 19:02:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1622574150000|2021-06-01 19:02:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1622574180000|2021-06-01 19:03:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1622574200000|2021-06-01 19:03:20|19.62|19.54|19.66|19.58|19.66|19.58|19.62|19.54|1
1622574230000|2021-06-01 19:03:50|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1622574250000|2021-06-01 19:04:10|19.65|19.57|19.62|19.54|19.65|19.57|19.62|19.54|0
1622574290000|2021-06-01 19:04:50|||||||||3
1622574300000|2021-06-01 19:05:00|||||||||1
1622574310000|2021-06-01 19:05:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|3
1622574320000|2021-06-01 19:05:20|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|1
1622574330000|2021-06-01 19:05:30|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1622574360000|2021-06-01 19:06:00|19.64|19.56|19.68|19.6|19.71|19.63|19.64|19.56|8
1622574370000|2021-06-01 19:06:10|19.67|19.59|19.67|19.59|19.68|19.6|19.67|19.59|0
1622574390000|2021-06-01 19:06:30|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|2
1622574430000|2021-06-01 19:07:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1622574440000|2021-06-01 19:07:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1622574470000|2021-06-01 19:07:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1622574480000|2021-06-01 19:08:00|||||||||1
1622574500000|2021-06-01 19:08:20|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1622574510000|2021-06-01 19:08:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1622574520000|2021-06-01 19:08:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1622574530000|2021-06-01 19:08:50|19.68|19.6|19.71|19.63|19.71|19.63|19.68|19.6|0
1622574580000|2021-06-01 19:09:40|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|0
1622574600000|2021-06-01 19:10:00|19.7|19.62|19.68|19.6|19.71|19.63|19.68|19.6|0
1622574620000|2021-06-01 19:10:20|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1622574640000|2021-06-01 19:10:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1622574650000|2021-06-01 19:10:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1622574690000|2021-06-01 19:11:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1622574700000|2021-06-01 19:11:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1622574710000|2021-06-01 19:11:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1622574720000|2021-06-01 19:12:00|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1622574730000|2021-06-01 19:12:10|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|1
1622574750000|2021-06-01 19:12:30|19.75|19.67|19.75|19.67|19.76|19.68|19.75|19.67|0
1622574760000|2021-06-01 19:12:40|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1622574780000|2021-06-01 19:13:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1622574790000|2021-06-01 19:13:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1622574810000|2021-06-01 19:13:30|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1622574840000|2021-06-01 19:14:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1622574860000|2021-06-01 19:14:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1622574870000|2021-06-01 19:14:30|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1622574940000|2021-06-01 19:15:40|||||||||1
1622574950000|2021-06-01 19:15:50|19.8|19.72|19.77|19.69|19.8|19.72|19.77|19.69|0
1622574970000|2021-06-01 19:16:10|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1622574980000|2021-06-01 19:16:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622575000000|2021-06-01 19:16:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622575010000|2021-06-01 19:16:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622575040000|2021-06-01 19:17:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622575050000|2021-06-01 19:17:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622575060000|2021-06-01 19:17:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622575100000|2021-06-01 19:18:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622575140000|2021-06-01 19:19:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1622575150000|2021-06-01 19:19:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622575230000|2021-06-01 19:20:30|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|3
1622575290000|2021-06-01 19:21:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1622575300000|2021-06-01 19:21:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1622575330000|2021-06-01 19:22:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1622575360000|2021-06-01 19:22:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1622575490000|2021-06-01 19:24:50|||||||||1
1622575500000|2021-06-01 19:25:00|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1622575510000|2021-06-01 19:25:10|19.66|19.58|19.69|19.61|19.69|19.61|19.65|19.57|12
1622575520000|2021-06-01 19:25:20|19.7|19.62|19.7|19.62|19.7|19.62|19.69|19.61|0
1622575560000|2021-06-01 19:26:00|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1622575600000|2021-06-01 19:26:40|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1622575640000|2021-06-01 19:27:20|19.71|19.63|19.74|19.66|19.74|19.66|19.71|19.63|2
1622575680000|2021-06-01 19:28:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1622575830000|2021-06-01 19:30:30|19.75|19.67|19.8|19.72|19.8|19.72|19.75|19.67|3
1622575930000|2021-06-01 19:32:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622575940000|2021-06-01 19:32:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622575950000|2021-06-01 19:32:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622575990000|2021-06-01 19:33:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|4
1622576020000|2021-06-01 19:33:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|3
1622576050000|2021-06-01 19:34:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622576130000|2021-06-01 19:35:30|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1622576140000|2021-06-01 19:35:40|19.84|19.76|19.84|19.76|19.84|19.76|19.82|19.74|0
1622576150000|2021-06-01 19:35:50|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|0
1622576160000|2021-06-01 19:36:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622576180000|2021-06-01 19:36:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622576190000|2021-06-01 19:36:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|3
1622576200000|2021-06-01 19:36:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622576250000|2021-06-01 19:37:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622576260000|2021-06-01 19:37:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622576270000|2021-06-01 19:37:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622576280000|2021-06-01 19:38:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622576290000|2021-06-01 19:38:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622576310000|2021-06-01 19:38:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622576450000|2021-06-01 19:40:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622576520000|2021-06-01 19:42:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622576550000|2021-06-01 19:42:30|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|1
1622576580000|2021-06-01 19:43:00|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1622576610000|2021-06-01 19:43:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622576660000|2021-06-01 19:44:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622576690000|2021-06-01 19:44:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622576750000|2021-06-01 19:45:50|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|0
1622576760000|2021-06-01 19:46:00|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|2
1622576840000|2021-06-01 19:47:20|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|1
1622576850000|2021-06-01 19:47:30|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|2
1622576860000|2021-06-01 19:47:40|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|1
1622576870000|2021-06-01 19:47:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1622576880000|2021-06-01 19:48:00|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|1
1622576920000|2021-06-01 19:48:40|||||||||1
1622576950000|2021-06-01 19:49:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622576990000|2021-06-01 19:49:50|19.75|19.67|19.71|19.63|19.75|19.67|19.71|19.63|3
1622577000000|2021-06-01 19:50:00|19.72|19.64|19.75|19.67|19.77|19.69|19.72|19.64|8
1622577010000|2021-06-01 19:50:10|19.76|19.68|19.77|19.69|19.77|19.69|19.75|19.67|0
1622577030000|2021-06-01 19:50:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622577040000|2021-06-01 19:50:40|19.8|19.72|19.8|19.72|19.81|19.73|19.8|19.72|0
1622577060000|2021-06-01 19:51:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622577090000|2021-06-01 19:51:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|20
1622577130000|2021-06-01 19:52:10|19.85|19.77|19.85|19.77|19.85|19.77|19.83|19.75|0
1622577140000|2021-06-01 19:52:20|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|2
1622577150000|2021-06-01 19:52:30|19.85|19.77|19.85|19.77|19.85|19.77|19.83|19.75|0
1622577160000|2021-06-01 19:52:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622577170000|2021-06-01 19:52:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622577300000|2021-06-01 19:55:00|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|12
1622577340000|2021-06-01 19:55:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|6
1622577360000|2021-06-01 19:56:00|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1622577410000|2021-06-01 19:56:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622577420000|2021-06-01 19:57:00|||||||||12
1622577430000|2021-06-01 19:57:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622577440000|2021-06-01 19:57:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622577450000|2021-06-01 19:57:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1622577480000|2021-06-01 19:58:00|||||||||6
1622577500000|2021-06-01 19:58:20|19.88|19.8|19.92|19.84|19.92|19.84|19.88|19.8|5
1622577520000|2021-06-01 19:58:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1622577570000|2021-06-01 19:59:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1622577580000|2021-06-01 19:59:40|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|0
1622577590000|2021-06-01 19:59:50|20.05|19.8|20.05|19.75|20.06|19.8|20.02|19.75|0
1622581510000|2021-06-01 21:05:10|||||||||5
1622582140000|2021-06-01 21:15:40|||||||||5
1622592900000|2021-06-02 00:15:00|20.01|19.71|20.01|19.71|20.01|19.71|20.01|19.71|0
1622592910000|2021-06-02 00:15:10|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|0
1622592920000|2021-06-02 00:15:20|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|0
1622592930000|2021-06-02 00:15:30|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1622593010000|2021-06-02 00:16:50|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|0
1622593020000|2021-06-02 00:17:00|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1622593090000|2021-06-02 00:18:10|19.97|19.67|19.97|19.67|19.97|19.67|19.96|19.66|0
1622593100000|2021-06-02 00:18:20|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|0
1622593560000|2021-06-02 00:26:00|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1622593570000|2021-06-02 00:26:10|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|0
1622593900000|2021-06-02 00:31:40|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1622593910000|2021-06-02 00:31:50|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1622593960000|2021-06-02 00:32:40|19.96|19.66|19.95|19.65|19.97|19.67|19.95|19.65|0
1622594020000|2021-06-02 00:33:40|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1622594030000|2021-06-02 00:33:50|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1622594500000|2021-06-02 00:41:40|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1622594520000|2021-06-02 00:42:00|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1622594530000|2021-06-02 00:42:10|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1622594550000|2021-06-02 00:42:30|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|0
1622594560000|2021-06-02 00:42:40|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1622594920000|2021-06-02 00:48:40|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1622594980000|2021-06-02 00:49:40|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1622595010000|2021-06-02 00:50:10|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1622595090000|2021-06-02 00:51:30|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1622595110000|2021-06-02 00:51:50|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1622595140000|2021-06-02 00:52:20|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1622595310000|2021-06-02 00:55:10|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1622595330000|2021-06-02 00:55:30|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|0
1622595340000|2021-06-02 00:55:40|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1622595450000|2021-06-02 00:57:30|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|0
1622595460000|2021-06-02 00:57:40|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1622596050000|2021-06-02 01:07:30|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1622596060000|2021-06-02 01:07:40|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1622596090000|2021-06-02 01:08:10|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1622596100000|2021-06-02 01:08:20|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1622596110000|2021-06-02 01:08:30|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1622596130000|2021-06-02 01:08:50|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1622596250000|2021-06-02 01:10:50|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1622596260000|2021-06-02 01:11:00|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1622596620000|2021-06-02 01:17:00|19.96|19.66|19.95|19.65|19.97|19.67|19.95|19.65|0
1622596630000|2021-06-02 01:17:10|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|0
1622597290000|2021-06-02 01:28:10|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|0
1622597300000|2021-06-02 01:28:20|19.96|19.66|19.96|19.66|19.96|19.66|19.95|19.65|0
1622597310000|2021-06-02 01:28:30|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1622597320000|2021-06-02 01:28:40|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|0
1622597350000|2021-06-02 01:29:10|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|0
1622597370000|2021-06-02 01:29:30|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1622597390000|2021-06-02 01:29:50|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1622597400000|2021-06-02 01:30:00|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|0
1622597620000|2021-06-02 01:33:40|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|0
1622597630000|2021-06-02 01:33:50|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|0
1622598260000|2021-06-02 01:44:20|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|0
1622598400000|2021-06-02 01:46:40|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1622598610000|2021-06-02 01:50:10|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|0
1622598640000|2021-06-02 01:50:40|19.93|19.63|19.91|19.61|19.93|19.63|19.91|19.61|0
1622598650000|2021-06-02 01:50:50|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|0
1622598670000|2021-06-02 01:51:10|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1622599320000|2021-06-02 02:02:00|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|0
1622600710000|2021-06-02 02:25:10|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|0
1622600730000|2021-06-02 02:25:30|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|0
1622601970000|2021-06-02 02:46:10|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|0
1622601990000|2021-06-02 02:46:30|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|0
1622602050000|2021-06-02 02:47:30|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|0
1622602270000|2021-06-02 02:51:10|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|0
1622602280000|2021-06-02 02:51:20|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1622602360000|2021-06-02 02:52:40|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|0
1622602380000|2021-06-02 02:53:00|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|0
1622602460000|2021-06-02 02:54:20|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|0
1622604580000|2021-06-02 03:29:40|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|0
1622606910000|2021-06-02 04:08:30|19.96|19.66|19.99|19.69|19.99|19.69|19.96|19.66|0
1622606950000|2021-06-02 04:09:10|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1622608080000|2021-06-02 04:28:00|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1622608460000|2021-06-02 04:34:20|19.94|19.69|19.95|19.65|19.95|19.69|19.94|19.65|0
1622610450000|2021-06-02 05:07:30|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|0
1622612850000|2021-06-02 05:47:30|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1622612950000|2021-06-02 05:49:10|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|0
1622613010000|2021-06-02 05:50:10|19.9|19.6|19.93|19.63|19.93|19.63|19.9|19.6|0
1622613130000|2021-06-02 05:52:10|19.94|19.64|19.94|19.64|19.94|19.64|19.93|19.63|0
1622613610000|2021-06-02 06:00:10|19.93|19.68|19.93|19.68|19.94|19.69|19.93|19.68|0
1622613680000|2021-06-02 06:01:20|19.94|19.69|19.94|19.69|19.94|19.69|19.94|19.69|0
1622613730000|2021-06-02 06:02:10|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1622613770000|2021-06-02 06:02:50|19.94|19.69|19.94|19.69|19.94|19.69|19.94|19.69|0
1622613780000|2021-06-02 06:03:00|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1622613810000|2021-06-02 06:03:30|19.94|19.69|19.94|19.69|19.94|19.69|19.94|19.69|0
1622613930000|2021-06-02 06:05:30|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1622613960000|2021-06-02 06:06:00|19.94|19.69|19.94|19.69|19.94|19.69|19.94|19.69|0
1622613970000|2021-06-02 06:06:10|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1622614040000|2021-06-02 06:07:20|||||||||1
1622614190000|2021-06-02 06:09:50|||||||||3
1622614210000|2021-06-02 06:10:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1622614230000|2021-06-02 06:10:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1622614540000|2021-06-02 06:15:40|||||||||1
1622615350000|2021-06-02 06:29:10|||||||||3
1622616010000|2021-06-02 06:40:10|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|0
1622616030000|2021-06-02 06:40:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622616040000|2021-06-02 06:40:40|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|4
1622616050000|2021-06-02 06:40:50|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|2
1622616060000|2021-06-02 06:41:00|19.84|19.76|19.84|19.76|19.84|19.76|19.83|19.75|1
1622616080000|2021-06-02 06:41:20|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|1
1622616090000|2021-06-02 06:41:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622616100000|2021-06-02 06:41:40|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|1
1622616160000|2021-06-02 06:42:40|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1622616230000|2021-06-02 06:43:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622616240000|2021-06-02 06:44:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622616300000|2021-06-02 06:45:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622616320000|2021-06-02 06:45:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622616420000|2021-06-02 06:47:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622616440000|2021-06-02 06:47:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622616700000|2021-06-02 06:51:40|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|33
1622616710000|2021-06-02 06:51:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622616720000|2021-06-02 06:52:00|19.79|19.71|19.83|19.75|19.83|19.75|19.79|19.71|2
1622616750000|2021-06-02 06:52:30|||||||||10
1622616930000|2021-06-02 06:55:30|19.81|19.73|19.81|19.73|19.83|19.75|19.81|19.73|0
1622616940000|2021-06-02 06:55:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|52
1622616980000|2021-06-02 06:56:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1622617070000|2021-06-02 06:57:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|10
1622617100000|2021-06-02 06:58:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1622617130000|2021-06-02 06:58:50|19.75|19.67|19.75|19.67|19.75|19.67|19.74|19.66|0
1622617140000|2021-06-02 06:59:00|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1622617180000|2021-06-02 06:59:40|19.74|19.66|19.74|19.66|19.75|19.67|19.74|19.66|0
1622617200000|2021-06-02 07:00:00|19.75|19.67|19.81|19.73|19.81|19.73|19.75|19.67|10
1622617210000|2021-06-02 07:00:10|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|9
1622617220000|2021-06-02 07:00:20|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|2
1622617240000|2021-06-02 07:00:40|19.79|19.71|19.82|19.74|19.82|19.74|19.78|19.7|138
1622617250000|2021-06-02 07:00:50|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|11
1622617260000|2021-06-02 07:01:00|19.84|19.76|19.81|19.73|19.84|19.76|19.81|19.73|8
1622617310000|2021-06-02 07:01:50|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|1
1622617320000|2021-06-02 07:02:00|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1622617330000|2021-06-02 07:02:10|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|0
1622617340000|2021-06-02 07:02:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622617380000|2021-06-02 07:03:00|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1622617400000|2021-06-02 07:03:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|1
1622617410000|2021-06-02 07:03:30|19.76|19.68|19.78|19.7|19.79|19.71|19.76|19.68|0
1622617420000|2021-06-02 07:03:40|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|0
1622617460000|2021-06-02 07:04:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1622617470000|2021-06-02 07:04:30|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1622617480000|2021-06-02 07:04:40|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1622617490000|2021-06-02 07:04:50|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|7
1622617500000|2021-06-02 07:05:00|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|16
1622617510000|2021-06-02 07:05:10|19.78|19.7|19.76|19.68|19.79|19.71|19.76|19.68|12
1622617520000|2021-06-02 07:05:20|19.74|19.66|19.74|19.66|19.76|19.68|19.74|19.66|23
1622617530000|2021-06-02 07:05:30|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|2
1622617560000|2021-06-02 07:06:00|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|28
1622617570000|2021-06-02 07:06:10|||||||||205
1622617580000|2021-06-02 07:06:20|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1622617590000|2021-06-02 07:06:30|19.75|19.67|19.75|19.67|19.75|19.67|19.74|19.66|4
1622617600000|2021-06-02 07:06:40|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|10
1622617610000|2021-06-02 07:06:50|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|1
1622617630000|2021-06-02 07:07:10|||||||||30
1622617660000|2021-06-02 07:07:40|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|2
1622617680000|2021-06-02 07:08:00|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|26
1622617690000|2021-06-02 07:08:10|19.75|19.67|19.75|19.67|19.76|19.68|19.71|19.63|65
1622617700000|2021-06-02 07:08:20|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1622617720000|2021-06-02 07:08:40|19.77|19.69|19.77|19.69|19.79|19.71|19.77|19.69|3
1622617730000|2021-06-02 07:08:50|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|2
1622617750000|2021-06-02 07:09:10|19.79|19.71|19.79|19.71|19.79|19.71|19.77|19.69|0
1622617770000|2021-06-02 07:09:30|||||||||20
1622617780000|2021-06-02 07:09:40|19.76|19.68|19.77|19.69|19.79|19.71|19.76|19.68|47
1622617790000|2021-06-02 07:09:50|19.79|19.71|19.79|19.71|19.79|19.71|19.77|19.69|0
1622617860000|2021-06-02 07:11:00|||||||||3
1622617910000|2021-06-02 07:11:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|2
1622617930000|2021-06-02 07:12:10|||||||||13
1622617950000|2021-06-02 07:12:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622617960000|2021-06-02 07:12:40|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|0
1622617970000|2021-06-02 07:12:50|||||||||4
1622618030000|2021-06-02 07:13:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|5
1622618040000|2021-06-02 07:14:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622618100000|2021-06-02 07:15:00|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1622618110000|2021-06-02 07:15:10|19.79|19.71|19.79|19.71|19.79|19.71|19.77|19.69|25
1622618120000|2021-06-02 07:15:20|19.8|19.72|19.8|19.72|19.8|19.72|19.77|19.69|0
1622618140000|2021-06-02 07:15:40|19.77|19.69|19.8|19.72|19.8|19.72|19.77|19.69|0
1622618150000|2021-06-02 07:15:50|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|0
1622618160000|2021-06-02 07:16:00|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1622618180000|2021-06-02 07:16:20|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|58
1622618200000|2021-06-02 07:16:40|19.82|19.74|19.82|19.74|19.84|19.76|19.81|19.73|8
1622618210000|2021-06-02 07:16:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622618240000|2021-06-02 07:17:20|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|17
1622618270000|2021-06-02 07:17:50|19.84|19.76|19.85|19.77|19.86|19.78|19.84|19.76|0
1622618280000|2021-06-02 07:18:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622618290000|2021-06-02 07:18:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622618300000|2021-06-02 07:18:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622618310000|2021-06-02 07:18:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622618330000|2021-06-02 07:18:50|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|50
1622618340000|2021-06-02 07:19:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|20
1622618390000|2021-06-02 07:19:50|||||||||37
1622618400000|2021-06-02 07:20:00|||||||||2
1622618430000|2021-06-02 07:20:30|19.87|19.79|19.89|19.81|19.89|19.81|19.86|19.78|43
1622618460000|2021-06-02 07:21:00|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|46
1622618550000|2021-06-02 07:22:30|||||||||23
1622618560000|2021-06-02 07:22:40|||||||||14
1622618570000|2021-06-02 07:22:50|||||||||11
1622618580000|2021-06-02 07:23:00|||||||||1
1622618680000|2021-06-02 07:24:40|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|0
1622618690000|2021-06-02 07:24:50|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1622618700000|2021-06-02 07:25:00|19.89|19.81|19.9|19.82|19.91|19.83|19.89|19.81|0
1622618710000|2021-06-02 07:25:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1622618770000|2021-06-02 07:26:10|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|8
1622618780000|2021-06-02 07:26:20|19.99|19.91|19.98|19.9|19.99|19.91|19.96|19.88|34
1622618790000|2021-06-02 07:26:30|19.96|19.88|19.99|19.91|19.99|19.91|19.96|19.88|0
1622618810000|2021-06-02 07:26:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|3
1622618820000|2021-06-02 07:27:00|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|0
1622618830000|2021-06-02 07:27:10|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1622618840000|2021-06-02 07:27:20|19.99|19.91|19.94|19.86|19.99|19.91|19.94|19.86|11
1622618850000|2021-06-02 07:27:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|2
1622618860000|2021-06-02 07:27:40|19.97|19.89|19.98|19.9|19.99|19.91|19.96|19.88|0
1622618870000|2021-06-02 07:27:50|19.99|19.91|19.99|19.91|19.99|19.91|19.97|19.89|0
1622618880000|2021-06-02 07:28:00|20.01|19.93|20.01|19.93|20.01|19.93|20|19.92|32
1622618890000|2021-06-02 07:28:10|20|19.92|20|19.92|20.01|19.93|20|19.92|29
1622618900000|2021-06-02 07:28:20|20.01|19.93|20.01|19.93|20.01|19.93|20|19.92|0
1622618910000|2021-06-02 07:28:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1622618920000|2021-06-02 07:28:40|20.01|19.93|20.01|19.93|20.06|19.98|20.01|19.93|25
1622618930000|2021-06-02 07:28:50|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1622618940000|2021-06-02 07:29:00|20.01|19.93|20.01|19.93|20.03|19.95|20.01|19.93|2
1622619000000|2021-06-02 07:30:00|20.02|19.94|20.01|19.93|20.03|19.95|20.01|19.93|0
1622619010000|2021-06-02 07:30:10|20.05|19.97|20.06|19.98|20.06|19.98|20.03|19.95|20
1622619050000|2021-06-02 07:30:50|20.08|20|20.06|19.98|20.08|20|20.06|19.98|10
1622619060000|2021-06-02 07:31:00|20.07|19.99|20.08|20|20.08|20|20.06|19.98|0
1622619070000|2021-06-02 07:31:10|20.07|19.99|20.07|19.99|20.07|19.99|20.06|19.98|5
1622619080000|2021-06-02 07:31:20|20.06|19.98|20.06|19.98|20.07|19.99|20.06|19.98|0
1622619110000|2021-06-02 07:31:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|30
1622619120000|2021-06-02 07:32:00|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1622619130000|2021-06-02 07:32:10|20|19.92|20|19.92|20.01|19.93|20|19.92|1
1622619140000|2021-06-02 07:32:20|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|1
1622619170000|2021-06-02 07:32:50|20|19.92|19.99|19.91|20|19.92|19.99|19.91|56
1622619200000|2021-06-02 07:33:20|20|19.92|20|19.92|20|19.92|20|19.92|2
1622619210000|2021-06-02 07:33:30|20.01|19.93|20.01|19.93|20.01|19.93|19.99|19.91|0
1622619270000|2021-06-02 07:34:30|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1622619280000|2021-06-02 07:34:40|20|19.92|19.99|19.91|20|19.92|19.99|19.91|0
1622619290000|2021-06-02 07:34:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1622619420000|2021-06-02 07:37:00|||||||||2
1622619440000|2021-06-02 07:37:20|20|19.92|19.99|19.91|20|19.92|19.96|19.88|0
1622619450000|2021-06-02 07:37:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1622619460000|2021-06-02 07:37:40|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|0
1622619490000|2021-06-02 07:38:10|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|1
1622619500000|2021-06-02 07:38:20|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1622619510000|2021-06-02 07:38:30|19.98|19.9|19.98|19.9|20.01|19.93|19.97|19.89|23
1622619520000|2021-06-02 07:38:40|19.97|19.89|19.98|19.9|20|19.92|19.97|19.89|0
1622619530000|2021-06-02 07:38:50|20|19.92|19.98|19.9|20.01|19.93|19.97|19.89|4
1622619540000|2021-06-02 07:39:00|19.97|19.89|19.96|19.88|19.98|19.9|19.96|19.88|0
1622619630000|2021-06-02 07:40:30|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1622619650000|2021-06-02 07:40:50|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|29
1622619660000|2021-06-02 07:41:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1622619680000|2021-06-02 07:41:20|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|0
1622619790000|2021-06-02 07:43:10|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1622619840000|2021-06-02 07:44:00|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|1
1622619880000|2021-06-02 07:44:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1622619890000|2021-06-02 07:44:50|19.94|19.86|19.94|19.86|19.95|19.87|19.94|19.86|0
1622619900000|2021-06-02 07:45:00|19.96|19.88|19.95|19.87|19.96|19.88|19.94|19.86|0
1622619910000|2021-06-02 07:45:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1622619950000|2021-06-02 07:45:50|19.97|19.89|19.97|19.89|19.99|19.91|19.97|19.89|0
1622619980000|2021-06-02 07:46:20|20|19.92|20|19.92|20|19.92|20|19.92|22
1622619990000|2021-06-02 07:46:30|20.01|19.93|20|19.92|20.01|19.93|19.99|19.91|1
1622620000000|2021-06-02 07:46:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1622620010000|2021-06-02 07:46:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1622620020000|2021-06-02 07:47:00|19.99|19.91|19.97|19.89|20|19.92|19.97|19.89|0
1622620040000|2021-06-02 07:47:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|3
1622620050000|2021-06-02 07:47:30|20.01|19.93|19.99|19.91|20.01|19.93|19.97|19.89|2
1622620060000|2021-06-02 07:47:40|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1622620070000|2021-06-02 07:47:50|19.97|19.89|19.97|19.89|19.99|19.91|19.97|19.89|0
1622620120000|2021-06-02 07:48:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1622620130000|2021-06-02 07:48:50|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1622620140000|2021-06-02 07:49:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|8
1622620150000|2021-06-02 07:49:10|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1622620170000|2021-06-02 07:49:30|19.91|19.83|19.94|19.86|19.94|19.86|19.91|19.83|0
1622620180000|2021-06-02 07:49:40|19.93|19.85|19.89|19.81|19.93|19.85|19.89|19.81|0
1622620240000|2021-06-02 07:50:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|22
1622620250000|2021-06-02 07:50:50|19.9|19.82|19.94|19.86|19.94|19.86|19.9|19.82|0
1622620280000|2021-06-02 07:51:20|19.93|19.85|19.9|19.82|19.94|19.86|19.9|19.82|0
1622620290000|2021-06-02 07:51:30|19.91|19.83|19.9|19.82|19.91|19.83|19.89|19.81|1
1622620300000|2021-06-02 07:51:40|19.91|19.83|19.94|19.86|19.94|19.86|19.9|19.82|0
1622620320000|2021-06-02 07:52:00|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1622620340000|2021-06-02 07:52:20|19.89|19.81|19.89|19.81|19.9|19.82|19.89|19.81|0
1622620380000|2021-06-02 07:53:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1622620390000|2021-06-02 07:53:10|19.9|19.82|19.9|19.82|19.91|19.83|19.89|19.81|0
1622620400000|2021-06-02 07:53:20|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|0
1622620410000|2021-06-02 07:53:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1622620420000|2021-06-02 07:53:40|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1622620430000|2021-06-02 07:53:50|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|0
1622620470000|2021-06-02 07:54:30|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|15
1622620510000|2021-06-02 07:55:10|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|0
1622620520000|2021-06-02 07:55:20|19.84|19.76|19.86|19.78|19.87|19.79|19.84|19.76|0
1622620530000|2021-06-02 07:55:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622620540000|2021-06-02 07:55:40|19.86|19.78|19.85|19.77|19.87|19.79|19.85|19.77|0
1622620550000|2021-06-02 07:55:50|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|0
1622620560000|2021-06-02 07:56:00|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1622620690000|2021-06-02 07:58:10|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|5
1622620700000|2021-06-02 07:58:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622620710000|2021-06-02 07:58:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622620720000|2021-06-02 07:58:40|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|0
1622620730000|2021-06-02 07:58:50|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1622620740000|2021-06-02 07:59:00|19.86|19.78|19.86|19.78|19.86|19.78|19.84|19.76|0
1622620750000|2021-06-02 07:59:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622620760000|2021-06-02 07:59:20|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1622620770000|2021-06-02 07:59:30|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1622620790000|2021-06-02 07:59:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622620800000|2021-06-02 08:00:00|19.85|19.77|19.89|19.81|19.89|19.81|19.85|19.77|0
1622620820000|2021-06-02 08:00:20|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1622620830000|2021-06-02 08:00:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1622620840000|2021-06-02 08:00:40|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1622620880000|2021-06-02 08:01:20|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|4
1622620890000|2021-06-02 08:01:30|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1622620900000|2021-06-02 08:01:40|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1622620910000|2021-06-02 08:01:50|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|57
1622620930000|2021-06-02 08:02:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622620950000|2021-06-02 08:02:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|1
1622620960000|2021-06-02 08:02:40|||||||||26
1622620980000|2021-06-02 08:03:00|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1622620990000|2021-06-02 08:03:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622621000000|2021-06-02 08:03:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622621020000|2021-06-02 08:03:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622621030000|2021-06-02 08:03:50|||||||||30
1622621040000|2021-06-02 08:04:00|19.81|19.73|19.84|19.76|19.84|19.76|19.8|19.72|37
1622621050000|2021-06-02 08:04:10|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1622621060000|2021-06-02 08:04:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|15
1622621070000|2021-06-02 08:04:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|36
1622621080000|2021-06-02 08:04:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622621090000|2021-06-02 08:04:50|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|0
1622621100000|2021-06-02 08:05:00|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1622621110000|2021-06-02 08:05:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622621120000|2021-06-02 08:05:20|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1622621130000|2021-06-02 08:05:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622621150000|2021-06-02 08:05:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622621160000|2021-06-02 08:06:00|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|0
1622621170000|2021-06-02 08:06:10|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1622621180000|2021-06-02 08:06:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622621210000|2021-06-02 08:06:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622621220000|2021-06-02 08:07:00|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|0
1622621230000|2021-06-02 08:07:10|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|1
1622621240000|2021-06-02 08:07:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622621250000|2021-06-02 08:07:30|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|0
1622621270000|2021-06-02 08:07:50|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1622621300000|2021-06-02 08:08:20|19.83|19.75|19.81|19.73|19.84|19.76|19.81|19.73|10
1622621310000|2021-06-02 08:08:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|20
1622621320000|2021-06-02 08:08:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622621330000|2021-06-02 08:08:50|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|2
1622621390000|2021-06-02 08:09:50|||||||||12
1622621400000|2021-06-02 08:10:00|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|8
1622621420000|2021-06-02 08:10:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|3
1622621430000|2021-06-02 08:10:30|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|13
1622621440000|2021-06-02 08:10:40|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1622621450000|2021-06-02 08:10:50|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1622621460000|2021-06-02 08:11:00|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|12
1622621470000|2021-06-02 08:11:10|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1622621490000|2021-06-02 08:11:30|19.8|19.72|19.8|19.72|19.81|19.73|19.8|19.72|0
1622621510000|2021-06-02 08:11:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622621520000|2021-06-02 08:12:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|15
1622621530000|2021-06-02 08:12:10|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|0
1622621540000|2021-06-02 08:12:20|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1622621550000|2021-06-02 08:12:30|19.8|19.72|19.8|19.72|19.81|19.73|19.8|19.72|0
1622621560000|2021-06-02 08:12:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622621580000|2021-06-02 08:13:00|19.8|19.72|19.81|19.73|19.81|19.73|19.78|19.7|1
1622621590000|2021-06-02 08:13:10|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|27
1622621610000|2021-06-02 08:13:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1622621620000|2021-06-02 08:13:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|150
1622621630000|2021-06-02 08:13:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1622621640000|2021-06-02 08:14:00|19.75|19.67|19.74|19.66|19.76|19.68|19.74|19.66|33
1622621650000|2021-06-02 08:14:10|19.75|19.67|19.75|19.67|19.75|19.67|19.74|19.66|20
1622621660000|2021-06-02 08:14:20|19.74|19.66|19.74|19.66|19.75|19.67|19.74|19.66|2
1622621670000|2021-06-02 08:14:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|58
1622621680000|2021-06-02 08:14:40|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|2
1622621710000|2021-06-02 08:15:10|19.75|19.67|19.75|19.67|19.75|19.67|19.74|19.66|0
1622621730000|2021-06-02 08:15:30|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1622621740000|2021-06-02 08:15:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1622621750000|2021-06-02 08:15:50|19.75|19.67|19.75|19.67|19.75|19.67|19.74|19.66|4
1622621760000|2021-06-02 08:16:00|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1622621770000|2021-06-02 08:16:10|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1622621790000|2021-06-02 08:16:30|19.82|19.74|19.8|19.72|19.82|19.74|19.79|19.71|20
1622621800000|2021-06-02 08:16:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622621870000|2021-06-02 08:17:50|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1622621920000|2021-06-02 08:18:40|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1622621930000|2021-06-02 08:18:50|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|7
1622621950000|2021-06-02 08:19:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622621960000|2021-06-02 08:19:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622621980000|2021-06-02 08:19:40|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1622622020000|2021-06-02 08:20:20|||||||||5
1622622060000|2021-06-02 08:21:00|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|1
1622622300000|2021-06-02 08:25:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|30
1622622350000|2021-06-02 08:25:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622622360000|2021-06-02 08:26:00|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|0
1622622510000|2021-06-02 08:28:30|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1622622520000|2021-06-02 08:28:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622622530000|2021-06-02 08:28:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|25
1622622610000|2021-06-02 08:30:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622622620000|2021-06-02 08:30:20|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1622622640000|2021-06-02 08:30:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622622650000|2021-06-02 08:30:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622622660000|2021-06-02 08:31:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622622670000|2021-06-02 08:31:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622622680000|2021-06-02 08:31:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622622710000|2021-06-02 08:31:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622622720000|2021-06-02 08:32:00|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|0
1622622730000|2021-06-02 08:32:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|2
1622622740000|2021-06-02 08:32:20|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|0
1622622750000|2021-06-02 08:32:30|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1622622770000|2021-06-02 08:32:50|19.84|19.76|19.87|19.79|19.87|19.79|19.83|19.75|0
1622622780000|2021-06-02 08:33:00|19.85|19.77|19.87|19.79|19.87|19.79|19.84|19.76|5
1622622790000|2021-06-02 08:33:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622622810000|2021-06-02 08:33:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|10
1622622830000|2021-06-02 08:33:50|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|6
1622622840000|2021-06-02 08:34:00|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1622622860000|2021-06-02 08:34:20|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1622622870000|2021-06-02 08:34:30|19.85|19.77|19.84|19.76|19.85|19.77|19.83|19.75|0
1622622880000|2021-06-02 08:34:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|2
1622622890000|2021-06-02 08:34:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1622622900000|2021-06-02 08:35:00|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1622622920000|2021-06-02 08:35:20|19.85|19.77|19.85|19.77|19.87|19.79|19.85|19.77|0
1622622940000|2021-06-02 08:35:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622622990000|2021-06-02 08:36:30|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1622623000000|2021-06-02 08:36:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622623010000|2021-06-02 08:36:50|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1622623040000|2021-06-02 08:37:20|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1622623050000|2021-06-02 08:37:30|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1622623070000|2021-06-02 08:37:50|19.84|19.76|19.83|19.75|19.84|19.76|19.82|19.74|0
1622623080000|2021-06-02 08:38:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622623100000|2021-06-02 08:38:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622623140000|2021-06-02 08:39:00|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|4
1622623160000|2021-06-02 08:39:20|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1622623180000|2021-06-02 08:39:40|19.84|19.76|19.84|19.76|19.84|19.76|19.83|19.75|0
1622623190000|2021-06-02 08:39:50|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1622623200000|2021-06-02 08:40:00|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1622623260000|2021-06-02 08:41:00|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|1
1622623330000|2021-06-02 08:42:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622623340000|2021-06-02 08:42:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622623370000|2021-06-02 08:42:50|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1622623420000|2021-06-02 08:43:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1622623430000|2021-06-02 08:43:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|50
1622623440000|2021-06-02 08:44:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|6
1622623460000|2021-06-02 08:44:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1622623500000|2021-06-02 08:45:00|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|0
1622623510000|2021-06-02 08:45:10|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1622623530000|2021-06-02 08:45:30|19.89|19.81|19.89|19.81|19.89|19.81|19.88|19.8|0
1622623540000|2021-06-02 08:45:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1622623570000|2021-06-02 08:46:10|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1622623580000|2021-06-02 08:46:20|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1622623590000|2021-06-02 08:46:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1622623600000|2021-06-02 08:46:40|19.89|19.81|19.88|19.8|19.89|19.81|19.87|19.79|0
1622623610000|2021-06-02 08:46:50|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1622623620000|2021-06-02 08:47:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1622623670000|2021-06-02 08:47:50|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|0
1622623680000|2021-06-02 08:48:00|19.87|19.79|19.84|19.76|19.87|19.79|19.84|19.76|16
1622623920000|2021-06-02 08:52:00|19.81|19.73|19.81|19.73|19.81|19.73|19.79|19.71|14
1622623930000|2021-06-02 08:52:10|19.82|19.74|19.81|19.73|19.82|19.74|19.79|19.71|0
1622623940000|2021-06-02 08:52:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622623950000|2021-06-02 08:52:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622623970000|2021-06-02 08:52:50|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1622623990000|2021-06-02 08:53:10|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1622624020000|2021-06-02 08:53:40|19.79|19.71|19.79|19.71|19.81|19.73|19.79|19.71|0
1622624050000|2021-06-02 08:54:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|32
1622624060000|2021-06-02 08:54:20|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1622624070000|2021-06-02 08:54:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622624080000|2021-06-02 08:54:40|19.81|19.73|19.81|19.73|19.81|19.73|19.79|19.71|0
1622624120000|2021-06-02 08:55:20|19.79|19.71|19.81|19.73|19.82|19.74|19.79|19.71|0
1622624140000|2021-06-02 08:55:40|||||||||1
1622624150000|2021-06-02 08:55:50|19.82|19.74|19.84|19.76|19.84|19.76|19.81|19.73|1
1622624170000|2021-06-02 08:56:10|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|15
1622624190000|2021-06-02 08:56:30|||||||||1
1622624200000|2021-06-02 08:56:40|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1622624220000|2021-06-02 08:57:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|15
1622624230000|2021-06-02 08:57:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622624280000|2021-06-02 08:58:00|19.86|19.78|19.87|19.79|19.88|19.8|19.86|19.78|8
1622624290000|2021-06-02 08:58:10|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1622624300000|2021-06-02 08:58:20|19.86|19.78|19.84|19.76|19.87|19.79|19.84|19.76|0
1622624320000|2021-06-02 08:58:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622624330000|2021-06-02 08:58:50|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1622624340000|2021-06-02 08:59:00|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|0
1622624350000|2021-06-02 08:59:10|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1622624460000|2021-06-02 09:01:00|19.81|19.73|19.82|19.74|19.83|19.75|19.81|19.73|12
1622624470000|2021-06-02 09:01:10|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1622624490000|2021-06-02 09:01:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622624510000|2021-06-02 09:01:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622624610000|2021-06-02 09:03:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622624620000|2021-06-02 09:03:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622624630000|2021-06-02 09:03:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622624640000|2021-06-02 09:04:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622625110000|2021-06-02 09:11:50|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|16
1622625140000|2021-06-02 09:12:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622625150000|2021-06-02 09:12:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622625180000|2021-06-02 09:13:00|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1622625190000|2021-06-02 09:13:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622625200000|2021-06-02 09:13:20|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1622625210000|2021-06-02 09:13:30|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1622625260000|2021-06-02 09:14:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622625270000|2021-06-02 09:14:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622625290000|2021-06-02 09:14:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|25
1622625300000|2021-06-02 09:15:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622625310000|2021-06-02 09:15:10|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1622625460000|2021-06-02 09:17:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|14
1622625640000|2021-06-02 09:20:40|||||||||1
1622625650000|2021-06-02 09:20:50|||||||||1
1622625670000|2021-06-02 09:21:10|||||||||1
1622625690000|2021-06-02 09:21:30|||||||||1
1622625710000|2021-06-02 09:21:50|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|67
1622625720000|2021-06-02 09:22:00|||||||||1
1622625740000|2021-06-02 09:22:20|||||||||1
1622625750000|2021-06-02 09:22:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|6
1622625770000|2021-06-02 09:22:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|25
1622625790000|2021-06-02 09:23:10|||||||||1
1622625800000|2021-06-02 09:23:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622625810000|2021-06-02 09:23:30|||||||||1
1622625830000|2021-06-02 09:23:50|||||||||1
1622625860000|2021-06-02 09:24:20|||||||||1
1622625880000|2021-06-02 09:24:40|||||||||1
1622625900000|2021-06-02 09:25:00|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|3
1622625910000|2021-06-02 09:25:10|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1622625920000|2021-06-02 09:25:20|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|0
1622625930000|2021-06-02 09:25:30|||||||||1
1622625960000|2021-06-02 09:26:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|55
1622625990000|2021-06-02 09:26:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|7
1622626140000|2021-06-02 09:29:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622626150000|2021-06-02 09:29:10|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|0
1622626160000|2021-06-02 09:29:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622626180000|2021-06-02 09:29:40|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1622626200000|2021-06-02 09:30:00|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|3
1622626260000|2021-06-02 09:31:00|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1622626280000|2021-06-02 09:31:20|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1622626290000|2021-06-02 09:31:30|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1622626300000|2021-06-02 09:31:40|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1622626310000|2021-06-02 09:31:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622626320000|2021-06-02 09:32:00|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1622626330000|2021-06-02 09:32:10|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|8
1622626420000|2021-06-02 09:33:40|19.79|19.71|19.79|19.71|19.81|19.73|19.79|19.71|4
1622626450000|2021-06-02 09:34:10|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|0
1622626460000|2021-06-02 09:34:20|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1622626470000|2021-06-02 09:34:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622626480000|2021-06-02 09:34:40|||||||||2
1622626760000|2021-06-02 09:39:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622626800000|2021-06-02 09:40:00|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1622626820000|2021-06-02 09:40:20|19.82|19.74|19.82|19.74|19.83|19.75|19.81|19.73|0
1622626830000|2021-06-02 09:40:30|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1622626910000|2021-06-02 09:41:50|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1622627110000|2021-06-02 09:45:10|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1622627120000|2021-06-02 09:45:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622627130000|2021-06-02 09:45:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622627180000|2021-06-02 09:46:20|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1622627200000|2021-06-02 09:46:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622627210000|2021-06-02 09:46:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622627220000|2021-06-02 09:47:00|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1622627240000|2021-06-02 09:47:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622627250000|2021-06-02 09:47:30|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|0
1622627260000|2021-06-02 09:47:40|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1622627270000|2021-06-02 09:47:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622627320000|2021-06-02 09:48:40|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1622627330000|2021-06-02 09:48:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622627340000|2021-06-02 09:49:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|5
1622627350000|2021-06-02 09:49:10|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1622627360000|2021-06-02 09:49:20|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1622627410000|2021-06-02 09:50:10|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1622627580000|2021-06-02 09:53:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622627600000|2021-06-02 09:53:20|||||||||420
1622627630000|2021-06-02 09:53:50|||||||||50
1622627760000|2021-06-02 09:56:00|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1622627850000|2021-06-02 09:57:30|||||||||1
1622627870000|2021-06-02 09:57:50|||||||||1
1622627900000|2021-06-02 09:58:20|||||||||1
1622627910000|2021-06-02 09:58:30|||||||||1
1622627940000|2021-06-02 09:59:00|||||||||1
1622627950000|2021-06-02 09:59:10|||||||||1
1622627980000|2021-06-02 09:59:40|||||||||1
1622628000000|2021-06-02 10:00:00|||||||||1
1622628020000|2021-06-02 10:00:20|||||||||1
1622628040000|2021-06-02 10:00:40|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|1
1622628070000|2021-06-02 10:01:10|||||||||1
1622628090000|2021-06-02 10:01:30|||||||||1
1622628120000|2021-06-02 10:02:00|||||||||1
1622628140000|2021-06-02 10:02:20|||||||||1
1622628200000|2021-06-02 10:03:20|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|1
1622628350000|2021-06-02 10:05:50|||||||||25
1622628400000|2021-06-02 10:06:40|||||||||31
1622628410000|2021-06-02 10:06:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|8
1622628420000|2021-06-02 10:07:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622628460000|2021-06-02 10:07:40|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1622628470000|2021-06-02 10:07:50|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1622628480000|2021-06-02 10:08:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622628490000|2021-06-02 10:08:10|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|0
1622628500000|2021-06-02 10:08:20|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|0
1622628510000|2021-06-02 10:08:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622628520000|2021-06-02 10:08:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622628530000|2021-06-02 10:08:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622628630000|2021-06-02 10:10:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|147
1622628640000|2021-06-02 10:10:40|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|0
1622628880000|2021-06-02 10:14:40|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|51
1622628900000|2021-06-02 10:15:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622628910000|2021-06-02 10:15:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|1
1622628960000|2021-06-02 10:16:00|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1622628970000|2021-06-02 10:16:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622628990000|2021-06-02 10:16:30|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1622629010000|2021-06-02 10:16:50|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1622629030000|2021-06-02 10:17:10|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1622629040000|2021-06-02 10:17:20|19.83|19.75|19.84|19.76|19.84|19.76|19.82|19.74|0
1622629070000|2021-06-02 10:17:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622629090000|2021-06-02 10:18:10|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1622629100000|2021-06-02 10:18:20|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1622629180000|2021-06-02 10:19:40|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1622629210000|2021-06-02 10:20:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|4
1622629260000|2021-06-02 10:21:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622629290000|2021-06-02 10:21:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622629360000|2021-06-02 10:22:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622629370000|2021-06-02 10:22:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622629380000|2021-06-02 10:23:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622629390000|2021-06-02 10:23:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622629560000|2021-06-02 10:26:00|19.89|19.81|19.87|19.79|19.89|19.81|19.85|19.77|12
1622629570000|2021-06-02 10:26:10|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1622629580000|2021-06-02 10:26:20|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1622629590000|2021-06-02 10:26:30|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|0
1622629600000|2021-06-02 10:26:40|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1622629640000|2021-06-02 10:27:20|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1622629660000|2021-06-02 10:27:40|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1622629730000|2021-06-02 10:28:50|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|43
1622629740000|2021-06-02 10:29:00|||||||||4
1622629870000|2021-06-02 10:31:10|||||||||20
1622629940000|2021-06-02 10:32:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622629950000|2021-06-02 10:32:30|19.77|19.69|19.77|19.69|19.78|19.7|19.77|19.69|105
1622629990000|2021-06-02 10:33:10|||||||||8
1622630120000|2021-06-02 10:35:20|||||||||11
1622630180000|2021-06-02 10:36:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|1
1622630190000|2021-06-02 10:36:30|19.78|19.7|19.82|19.74|19.82|19.74|19.78|19.7|0
1622630200000|2021-06-02 10:36:40|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1622630260000|2021-06-02 10:37:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622630270000|2021-06-02 10:37:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622630290000|2021-06-02 10:38:10|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1622630300000|2021-06-02 10:38:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622630310000|2021-06-02 10:38:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622630340000|2021-06-02 10:39:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622630360000|2021-06-02 10:39:20|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|0
1622630370000|2021-06-02 10:39:30|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1622630480000|2021-06-02 10:41:20|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1622630500000|2021-06-02 10:41:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622630530000|2021-06-02 10:42:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622630540000|2021-06-02 10:42:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|9
1622630550000|2021-06-02 10:42:30|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1622630560000|2021-06-02 10:42:40|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1622630580000|2021-06-02 10:43:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622630590000|2021-06-02 10:43:10|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1622630640000|2021-06-02 10:44:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622630660000|2021-06-02 10:44:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622630690000|2021-06-02 10:44:50|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1622630710000|2021-06-02 10:45:10|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1622630720000|2021-06-02 10:45:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622630740000|2021-06-02 10:45:40|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1622630760000|2021-06-02 10:46:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1622630770000|2021-06-02 10:46:10|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1622630780000|2021-06-02 10:46:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622630790000|2021-06-02 10:46:30|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1622630800000|2021-06-02 10:46:40|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1622630840000|2021-06-02 10:47:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622630930000|2021-06-02 10:48:50|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1622630940000|2021-06-02 10:49:00|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1622630980000|2021-06-02 10:49:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622631050000|2021-06-02 10:50:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622631090000|2021-06-02 10:51:30|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1622631110000|2021-06-02 10:51:50|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1622631120000|2021-06-02 10:52:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622631140000|2021-06-02 10:52:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622631210000|2021-06-02 10:53:30|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1622631220000|2021-06-02 10:53:40|19.81|19.73|19.78|19.7|19.82|19.74|19.78|19.7|0
1622631270000|2021-06-02 10:54:30|19.77|19.69|19.77|19.69|19.78|19.7|19.77|19.69|0
1622631300000|2021-06-02 10:55:00|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1622631310000|2021-06-02 10:55:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622631620000|2021-06-02 11:00:20|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1622631710000|2021-06-02 11:01:50|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|0
1622631720000|2021-06-02 11:02:00|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1622631730000|2021-06-02 11:02:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622632000000|2021-06-02 11:06:40|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|1
1622632010000|2021-06-02 11:06:50|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1622632020000|2021-06-02 11:07:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622632050000|2021-06-02 11:07:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622632150000|2021-06-02 11:09:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622632160000|2021-06-02 11:09:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622632410000|2021-06-02 11:13:30|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1622632430000|2021-06-02 11:13:50|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1622632530000|2021-06-02 11:15:30|||||||||1
1622632550000|2021-06-02 11:15:50|||||||||1
1622632560000|2021-06-02 11:16:00|||||||||1
1622632590000|2021-06-02 11:16:30|||||||||1
1622632600000|2021-06-02 11:16:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|1
1622632610000|2021-06-02 11:16:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|1
1622632630000|2021-06-02 11:17:10|||||||||7
1622632660000|2021-06-02 11:17:40|||||||||1
1622632680000|2021-06-02 11:18:00|||||||||1
1622632700000|2021-06-02 11:18:20|||||||||8
1622632720000|2021-06-02 11:18:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622632730000|2021-06-02 11:18:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|26
1622632750000|2021-06-02 11:19:10|||||||||1
1622632770000|2021-06-02 11:19:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|1
1622632790000|2021-06-02 11:19:50|||||||||2
1622632800000|2021-06-02 11:20:00|19.86|19.78|19.89|19.81|19.89|19.81|19.86|19.78|7
1622632810000|2021-06-02 11:20:10|||||||||1
1622632830000|2021-06-02 11:20:30|||||||||1
1622632850000|2021-06-02 11:20:50|||||||||1
1622632860000|2021-06-02 11:21:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|6
1622632870000|2021-06-02 11:21:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|36
1622632880000|2021-06-02 11:21:20|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|30
1622632890000|2021-06-02 11:21:30|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1622632900000|2021-06-02 11:21:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|1
1622632920000|2021-06-02 11:22:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1622632930000|2021-06-02 11:22:10|||||||||1
1622632940000|2021-06-02 11:22:20|||||||||1
1622632950000|2021-06-02 11:22:30|||||||||1
1622632970000|2021-06-02 11:22:50|||||||||2
1622632980000|2021-06-02 11:23:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|2
1622632990000|2021-06-02 11:23:10|19.88|19.8|19.84|19.76|19.89|19.81|19.84|19.76|1
1622633000000|2021-06-02 11:23:20|||||||||1
1622633020000|2021-06-02 11:23:40|||||||||1
1622633180000|2021-06-02 11:26:20|||||||||1
1622633190000|2021-06-02 11:26:30|||||||||1
1622633290000|2021-06-02 11:28:10|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|2
1622633340000|2021-06-02 11:29:00|||||||||1
1622633390000|2021-06-02 11:29:50|||||||||1
1622633440000|2021-06-02 11:30:40|||||||||1
1622633510000|2021-06-02 11:31:50|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|69
1622633520000|2021-06-02 11:32:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622633530000|2021-06-02 11:32:10|19.84|19.76|19.84|19.76|19.84|19.76|19.83|19.75|1
1622633610000|2021-06-02 11:33:30|||||||||1
1622633690000|2021-06-02 11:34:50|||||||||1
1622633720000|2021-06-02 11:35:20|||||||||1
1622633750000|2021-06-02 11:35:50|||||||||1
1622633790000|2021-06-02 11:36:30|||||||||1
1622633830000|2021-06-02 11:37:10|||||||||52
1622633840000|2021-06-02 11:37:20|||||||||1
1622633890000|2021-06-02 11:38:10|||||||||1
1622633930000|2021-06-02 11:38:50|||||||||1
1622634030000|2021-06-02 11:40:30|||||||||1
1622634100000|2021-06-02 11:41:40|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|3
1622634130000|2021-06-02 11:42:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622634150000|2021-06-02 11:42:30|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|7
1622634160000|2021-06-02 11:42:40|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|3
1622634200000|2021-06-02 11:43:20|||||||||1
1622634240000|2021-06-02 11:44:00|||||||||1
1622634260000|2021-06-02 11:44:20|||||||||1
1622634280000|2021-06-02 11:44:40|||||||||1
1622634290000|2021-06-02 11:44:50|||||||||4
1622634300000|2021-06-02 11:45:00|||||||||1
1622634330000|2021-06-02 11:45:30|||||||||1
1622634340000|2021-06-02 11:45:40|||||||||1
1622634360000|2021-06-02 11:46:00|||||||||1
1622634370000|2021-06-02 11:46:10|||||||||1
1622634400000|2021-06-02 11:46:40|||||||||1
1622634410000|2021-06-02 11:46:50|||||||||1
1622634430000|2021-06-02 11:47:10|||||||||1
1622634450000|2021-06-02 11:47:30|||||||||1
1622634470000|2021-06-02 11:47:50|||||||||1
1622634500000|2021-06-02 11:48:20|||||||||1
1622634520000|2021-06-02 11:48:40|||||||||1
1622634550000|2021-06-02 11:49:10|||||||||1
1622634570000|2021-06-02 11:49:30|||||||||1
1622634590000|2021-06-02 11:49:50|||||||||1
1622634740000|2021-06-02 11:52:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1622634840000|2021-06-02 11:54:00|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|22
1622634930000|2021-06-02 11:55:30|19.91|19.83|19.89|19.81|19.93|19.85|19.89|19.81|19
1622635280000|2021-06-02 12:01:20|||||||||7
1622635310000|2021-06-02 12:01:50|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|5
1622635320000|2021-06-02 12:02:00|19.9|19.82|19.9|19.82|19.92|19.84|19.9|19.82|0
1622635330000|2021-06-02 12:02:10|19.89|19.81|19.89|19.81|19.9|19.82|19.89|19.81|0
1622635350000|2021-06-02 12:02:30|19.9|19.82|19.9|19.82|19.9|19.82|19.89|19.81|0
1622635360000|2021-06-02 12:02:40|19.92|19.84|19.9|19.82|19.93|19.85|19.9|19.82|0
1622635380000|2021-06-02 12:03:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1622635900000|2021-06-02 12:11:40|||||||||50
1622636160000|2021-06-02 12:16:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1622636230000|2021-06-02 12:17:10|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|2
1622636240000|2021-06-02 12:17:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1622636410000|2021-06-02 12:20:10|||||||||15
1622636430000|2021-06-02 12:20:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|7
1622636450000|2021-06-02 12:20:50|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|43
1622636470000|2021-06-02 12:21:10|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|0
1622636520000|2021-06-02 12:22:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1622636840000|2021-06-02 12:27:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|26
1622636850000|2021-06-02 12:27:30|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1622636860000|2021-06-02 12:27:40|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1622636880000|2021-06-02 12:28:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622636940000|2021-06-02 12:29:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|108
1622636960000|2021-06-02 12:29:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|10
1622636970000|2021-06-02 12:29:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622636990000|2021-06-02 12:29:50|||||||||1
1622637070000|2021-06-02 12:31:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|3
1622637100000|2021-06-02 12:31:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622637110000|2021-06-02 12:31:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622637200000|2021-06-02 12:33:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622637210000|2021-06-02 12:33:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622637220000|2021-06-02 12:33:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622637250000|2021-06-02 12:34:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1622637260000|2021-06-02 12:34:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622637270000|2021-06-02 12:34:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622637360000|2021-06-02 12:36:00|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|2
1622637710000|2021-06-02 12:41:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|13
1622637730000|2021-06-02 12:42:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|17
1622637740000|2021-06-02 12:42:20|||||||||2
1622637790000|2021-06-02 12:43:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|97
1622637810000|2021-06-02 12:43:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622637840000|2021-06-02 12:44:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622637850000|2021-06-02 12:44:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622637860000|2021-06-02 12:44:20|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|1
1622638140000|2021-06-02 12:49:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|2
1622638150000|2021-06-02 12:49:10|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|6
1622638170000|2021-06-02 12:49:30|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|17
1622638180000|2021-06-02 12:49:40|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1622638200000|2021-06-02 12:50:00|19.84|19.76|19.84|19.76|19.84|19.76|19.82|19.74|3
1622638250000|2021-06-02 12:50:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|1
1622638260000|2021-06-02 12:51:00|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|11
1622638290000|2021-06-02 12:51:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|3
1622638300000|2021-06-02 12:51:40|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|3
1622638320000|2021-06-02 12:52:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622638340000|2021-06-02 12:52:20|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1622638460000|2021-06-02 12:54:20|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|2
1622638490000|2021-06-02 12:54:50|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1622638700000|2021-06-02 12:58:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|9
1622638730000|2021-06-02 12:58:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622638820000|2021-06-02 13:00:20|19.79|19.71|19.78|19.7|19.79|19.71|19.77|19.69|23
1622638830000|2021-06-02 13:00:30|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1622638850000|2021-06-02 13:00:50|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1622638930000|2021-06-02 13:02:10|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1622638950000|2021-06-02 13:02:30|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|2
1622639230000|2021-06-02 13:07:10|19.75|19.67|19.72|19.64|19.75|19.67|19.72|19.64|108
1622639310000|2021-06-02 13:08:30|19.75|19.67|19.75|19.67|19.75|19.67|19.74|19.66|0
1622639320000|2021-06-02 13:08:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|176
1622639610000|2021-06-02 13:13:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|1
1622639630000|2021-06-02 13:13:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622639660000|2021-06-02 13:14:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622639720000|2021-06-02 13:15:20|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1622639740000|2021-06-02 13:15:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622639830000|2021-06-02 13:17:10|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1622639860000|2021-06-02 13:17:40|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|1
1622639870000|2021-06-02 13:17:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622639880000|2021-06-02 13:18:00|||||||||6
1622639890000|2021-06-02 13:18:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622639900000|2021-06-02 13:18:20|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|9
1622640040000|2021-06-02 13:20:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622640050000|2021-06-02 13:20:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|16
1622640130000|2021-06-02 13:22:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|93
1622640260000|2021-06-02 13:24:20|||||||||31
1622640270000|2021-06-02 13:24:30|||||||||7
1622640280000|2021-06-02 13:24:40|||||||||19
1622640290000|2021-06-02 13:24:50|||||||||4
1622640360000|2021-06-02 13:26:00|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|53
1622640420000|2021-06-02 13:27:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1622640430000|2021-06-02 13:27:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1622640440000|2021-06-02 13:27:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1622640450000|2021-06-02 13:27:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1622640460000|2021-06-02 13:27:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1622640480000|2021-06-02 13:28:00|19.75|19.67|19.75|19.67|19.75|19.67|19.74|19.66|0
1622640600000|2021-06-02 13:30:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|2
1622640610000|2021-06-02 13:30:10|19.79|19.71|19.76|19.68|19.8|19.72|19.75|19.67|0
1622640620000|2021-06-02 13:30:20|19.75|19.67|19.76|19.68|19.79|19.71|19.75|19.67|0
1622640630000|2021-06-02 13:30:30|19.77|19.69|19.78|19.7|19.79|19.71|19.77|19.69|0
1622640640000|2021-06-02 13:30:40|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|0
1622640650000|2021-06-02 13:30:50|19.75|19.67|19.78|19.7|19.78|19.7|19.75|19.67|0
1622640660000|2021-06-02 13:31:00|19.76|19.68|19.84|19.76|19.85|19.77|19.75|19.67|68
1622640680000|2021-06-02 13:31:20|19.82|19.74|19.81|19.73|19.83|19.75|19.81|19.73|11
1622640690000|2021-06-02 13:31:30|19.8|19.72|19.81|19.73|19.84|19.76|19.8|19.72|0
1622640700000|2021-06-02 13:31:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622640720000|2021-06-02 13:32:00|19.81|19.73|19.84|19.76|19.84|19.76|19.81|19.73|13
1622640730000|2021-06-02 13:32:10|19.81|19.73|19.81|19.73|19.84|19.76|19.8|19.72|0
1622640740000|2021-06-02 13:32:20|19.8|19.72|19.82|19.74|19.84|19.76|19.8|19.72|11
1622640750000|2021-06-02 13:32:30|19.84|19.76|19.82|19.74|19.84|19.76|19.81|19.73|0
1622640760000|2021-06-02 13:32:40|19.84|19.76|19.81|19.73|19.84|19.76|19.8|19.72|0
1622640780000|2021-06-02 13:33:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622640790000|2021-06-02 13:33:10|||||||||4
1622640800000|2021-06-02 13:33:20|||||||||1
1622640810000|2021-06-02 13:33:30|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1622640820000|2021-06-02 13:33:40|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1622640830000|2021-06-02 13:33:50|19.84|19.76|19.84|19.76|19.84|19.76|19.82|19.74|0
1622640840000|2021-06-02 13:34:00|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1622640850000|2021-06-02 13:34:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622640860000|2021-06-02 13:34:20|||||||||1
1622640890000|2021-06-02 13:34:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622640900000|2021-06-02 13:35:00|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|0
1622640920000|2021-06-02 13:35:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622640930000|2021-06-02 13:35:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622640940000|2021-06-02 13:35:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|9
1622640950000|2021-06-02 13:35:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622640960000|2021-06-02 13:36:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622640970000|2021-06-02 13:36:10|19.82|19.74|19.81|19.73|19.82|19.74|19.8|19.72|13
1622640980000|2021-06-02 13:36:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622640990000|2021-06-02 13:36:30|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1622641000000|2021-06-02 13:36:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622641030000|2021-06-02 13:37:10|||||||||1
1622641050000|2021-06-02 13:37:30|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|40
1622641060000|2021-06-02 13:37:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1622641070000|2021-06-02 13:37:50|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1622641080000|2021-06-02 13:38:00|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1622641090000|2021-06-02 13:38:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|30
1622641120000|2021-06-02 13:38:40|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1622641230000|2021-06-02 13:40:30|19.9|19.82|19.88|19.8|19.9|19.82|19.87|19.79|43
1622641240000|2021-06-02 13:40:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1622641250000|2021-06-02 13:40:50|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1622641260000|2021-06-02 13:41:00|19.85|19.77|19.82|19.74|19.86|19.78|19.82|19.74|68
1622641270000|2021-06-02 13:41:10|||||||||94
1622641290000|2021-06-02 13:41:30|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|63
1622641300000|2021-06-02 13:41:40|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1622641310000|2021-06-02 13:41:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622641320000|2021-06-02 13:42:00|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|0
1622641340000|2021-06-02 13:42:20|19.81|19.73|19.77|19.69|19.82|19.74|19.77|19.69|18
1622641380000|2021-06-02 13:43:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1622641390000|2021-06-02 13:43:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1622641400000|2021-06-02 13:43:20|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|36
1622641450000|2021-06-02 13:44:10|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|8
1622641460000|2021-06-02 13:44:20|||||||||4
1622641490000|2021-06-02 13:44:50|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1622641500000|2021-06-02 13:45:00|19.72|19.64|19.72|19.64|19.74|19.66|19.72|19.64|0
1622641510000|2021-06-02 13:45:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1622641520000|2021-06-02 13:45:20|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1622641550000|2021-06-02 13:45:50|||||||||1
1622641560000|2021-06-02 13:46:00|19.67|19.59|19.67|19.59|19.67|19.59|19.66|19.58|9
1622641570000|2021-06-02 13:46:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1622641580000|2021-06-02 13:46:20|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1622641610000|2021-06-02 13:46:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1622641640000|2021-06-02 13:47:20|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|2
1622641660000|2021-06-02 13:47:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1622641690000|2021-06-02 13:48:10|19.64|19.56|19.67|19.59|19.67|19.59|19.64|19.56|12
1622641700000|2021-06-02 13:48:20|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|10
1622641710000|2021-06-02 13:48:30|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1622641720000|2021-06-02 13:48:40|19.65|19.57|19.65|19.57|19.65|19.57|19.64|19.56|0
1622641730000|2021-06-02 13:48:50|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1622641740000|2021-06-02 13:49:00|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|0
1622641750000|2021-06-02 13:49:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|1
1622641770000|2021-06-02 13:49:30|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|0
1622641780000|2021-06-02 13:49:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1622641800000|2021-06-02 13:50:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1622641820000|2021-06-02 13:50:20|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|0
1622641860000|2021-06-02 13:51:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|26
1622641870000|2021-06-02 13:51:10|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|7
1622641950000|2021-06-02 13:52:30|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|38
1622642020000|2021-06-02 13:53:40|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|10
1622642040000|2021-06-02 13:54:00|||||||||4
1622642140000|2021-06-02 13:55:40|19.66|19.58|19.66|19.58|19.67|19.59|19.66|19.58|26
1622642150000|2021-06-02 13:55:50|19.65|19.57|19.62|19.54|19.65|19.57|19.62|19.54|0
1622642160000|2021-06-02 13:56:00|19.64|19.56|19.64|19.56|19.64|19.56|19.62|19.54|0
1622642170000|2021-06-02 13:56:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1622642200000|2021-06-02 13:56:40|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1622642340000|2021-06-02 13:59:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|59
1622642460000|2021-06-02 14:01:00|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|1
1622642480000|2021-06-02 14:01:20|19.7|19.62|19.7|19.62|19.71|19.63|19.7|19.62|18
1622642490000|2021-06-02 14:01:30|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|0
1622642500000|2021-06-02 14:01:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1622642510000|2021-06-02 14:01:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1622642520000|2021-06-02 14:02:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1622642530000|2021-06-02 14:02:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1622642540000|2021-06-02 14:02:20|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|0
1622642550000|2021-06-02 14:02:30|19.7|19.62|19.7|19.62|19.7|19.62|19.69|19.61|1
1622642560000|2021-06-02 14:02:40|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|0
1622642570000|2021-06-02 14:02:50|19.71|19.63|19.7|19.62|19.72|19.64|19.7|19.62|0
1622642580000|2021-06-02 14:03:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1622642590000|2021-06-02 14:03:10|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|0
1622642620000|2021-06-02 14:03:40|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|0
1622642630000|2021-06-02 14:03:50|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|0
1622642640000|2021-06-02 14:04:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1622642650000|2021-06-02 14:04:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1622642660000|2021-06-02 14:04:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1622642690000|2021-06-02 14:04:50|||||||||18
1622642700000|2021-06-02 14:05:00|||||||||12
1622642710000|2021-06-02 14:05:10|||||||||3
1622642740000|2021-06-02 14:05:40|||||||||15
1622642750000|2021-06-02 14:05:50|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|12
1622642770000|2021-06-02 14:06:10|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|10
1622642780000|2021-06-02 14:06:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1622642800000|2021-06-02 14:06:40|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|48
1622642810000|2021-06-02 14:06:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1622642850000|2021-06-02 14:07:30|||||||||2
1622642880000|2021-06-02 14:08:00|19.71|19.63|19.74|19.66|19.74|19.66|19.71|19.63|1
1622642890000|2021-06-02 14:08:10|19.73|19.65|19.73|19.65|19.75|19.67|19.73|19.65|0
1622642900000|2021-06-02 14:08:20|19.74|19.66|19.71|19.63|19.74|19.66|19.7|19.62|0
1622642910000|2021-06-02 14:08:30|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1622642920000|2021-06-02 14:08:40|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|0
1622642930000|2021-06-02 14:08:50|19.7|19.62|19.7|19.62|19.71|19.63|19.7|19.62|0
1622642950000|2021-06-02 14:09:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1622642960000|2021-06-02 14:09:20|19.7|19.62|19.71|19.63|19.72|19.64|19.7|19.62|0
1622642970000|2021-06-02 14:09:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1622643000000|2021-06-02 14:10:00|19.72|19.64|19.73|19.65|19.74|19.66|19.72|19.64|1
1622643010000|2021-06-02 14:10:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1622643020000|2021-06-02 14:10:20|19.73|19.65|19.74|19.66|19.74|19.66|19.71|19.63|0
1622643050000|2021-06-02 14:10:50|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1622643060000|2021-06-02 14:11:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1622643070000|2021-06-02 14:11:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1622643080000|2021-06-02 14:11:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1622643120000|2021-06-02 14:12:00|19.71|19.63|19.71|19.63|19.74|19.66|19.71|19.63|0
1622643130000|2021-06-02 14:12:10|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1622643140000|2021-06-02 14:12:20|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1622643170000|2021-06-02 14:12:50|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|0
1622643180000|2021-06-02 14:13:00|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|3
1622643190000|2021-06-02 14:13:10|19.77|19.69|19.77|19.69|19.77|19.69|19.75|19.67|4
1622643200000|2021-06-02 14:13:20|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|0
1622643210000|2021-06-02 14:13:30|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1622643220000|2021-06-02 14:13:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1622643240000|2021-06-02 14:14:00|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|3
1622643280000|2021-06-02 14:14:40|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1622643290000|2021-06-02 14:14:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1622643300000|2021-06-02 14:15:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|3
1622643340000|2021-06-02 14:15:40|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1622643350000|2021-06-02 14:15:50|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1622643360000|2021-06-02 14:16:00|||||||||3
1622643380000|2021-06-02 14:16:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|1
1622643390000|2021-06-02 14:16:30|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1622643400000|2021-06-02 14:16:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1622643420000|2021-06-02 14:17:00|||||||||3
1622643480000|2021-06-02 14:18:00|||||||||1
1622643500000|2021-06-02 14:18:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1622643530000|2021-06-02 14:18:50|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|98
1622643540000|2021-06-02 14:19:00|||||||||1
1622643550000|2021-06-02 14:19:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1622643590000|2021-06-02 14:19:50|||||||||2
1622643600000|2021-06-02 14:20:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1622643640000|2021-06-02 14:20:40|||||||||1
1622643650000|2021-06-02 14:20:50|||||||||3
1622643710000|2021-06-02 14:21:50|||||||||1
1622643770000|2021-06-02 14:22:50|19.69|19.61|19.65|19.57|19.69|19.61|19.65|19.57|30
1622643820000|2021-06-02 14:23:40|||||||||11
1622643830000|2021-06-02 14:23:50|||||||||4
1622643850000|2021-06-02 14:24:10|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|19
1622643860000|2021-06-02 14:24:20|19.68|19.6|19.7|19.62|19.7|19.62|19.67|19.59|0
1622643870000|2021-06-02 14:24:30|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|40
1622643880000|2021-06-02 14:24:40|||||||||2
1622643890000|2021-06-02 14:24:50|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|149
1622643900000|2021-06-02 14:25:00|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|34
1622643910000|2021-06-02 14:25:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|78
1622643950000|2021-06-02 14:25:50|||||||||3
1622644000000|2021-06-02 14:26:40|||||||||53
1622644020000|2021-06-02 14:27:00|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|38
1622644040000|2021-06-02 14:27:20|||||||||36
1622644050000|2021-06-02 14:27:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|13
1622644060000|2021-06-02 14:27:40|||||||||3
1622644070000|2021-06-02 14:27:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1622644100000|2021-06-02 14:28:20|19.62|19.54|19.62|19.54|19.62|19.54|19.61|19.53|0
1622644120000|2021-06-02 14:28:40|||||||||2
1622644150000|2021-06-02 14:29:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1622644180000|2021-06-02 14:29:40|||||||||3
1622644210000|2021-06-02 14:30:10|||||||||5
1622644240000|2021-06-02 14:30:40|||||||||3
1622644250000|2021-06-02 14:30:50|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|20
1622644260000|2021-06-02 14:31:00|19.61|19.53|19.61|19.53|19.63|19.55|19.61|19.53|53
1622644280000|2021-06-02 14:31:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|31
1622644290000|2021-06-02 14:31:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|8
1622644300000|2021-06-02 14:31:40|19.61|19.53|19.61|19.53|19.62|19.54|19.61|19.53|3
1622644330000|2021-06-02 14:32:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1622644360000|2021-06-02 14:32:40|||||||||3
1622644380000|2021-06-02 14:33:00|||||||||3
1622644390000|2021-06-02 14:33:10|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|69
1622644400000|2021-06-02 14:33:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|15
1622644420000|2021-06-02 14:33:40|||||||||3
1622644440000|2021-06-02 14:34:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|4
1622644460000|2021-06-02 14:34:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|8
1622644470000|2021-06-02 14:34:30|19.58|19.5|19.58|19.5|19.58|19.5|19.57|19.49|0
1622644480000|2021-06-02 14:34:40|||||||||3
1622644510000|2021-06-02 14:35:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1622644530000|2021-06-02 14:35:30|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|34
1622644540000|2021-06-02 14:35:40|||||||||5
1622644550000|2021-06-02 14:35:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|27
1622644590000|2021-06-02 14:36:30|||||||||16
1622644600000|2021-06-02 14:36:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|111
1622644610000|2021-06-02 14:36:50|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|22
1622644620000|2021-06-02 14:37:00|||||||||22
1622644630000|2021-06-02 14:37:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|6
1622644640000|2021-06-02 14:37:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|22
1622644650000|2021-06-02 14:37:30|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|35
1622644660000|2021-06-02 14:37:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|16
1622644670000|2021-06-02 14:37:50|||||||||12
1622644680000|2021-06-02 14:38:00|||||||||6
1622644690000|2021-06-02 14:38:10|||||||||4
1622644700000|2021-06-02 14:38:20|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1622644710000|2021-06-02 14:38:30|||||||||3
1622644730000|2021-06-02 14:38:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1622644740000|2021-06-02 14:39:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|42
1622644760000|2021-06-02 14:39:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1622644770000|2021-06-02 14:39:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|71
1622644780000|2021-06-02 14:39:40|||||||||3
1622644820000|2021-06-02 14:40:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1622644830000|2021-06-02 14:40:30|||||||||3
1622644840000|2021-06-02 14:40:40|19.53|19.45|19.51|19.43|19.54|19.46|19.51|19.43|21
1622644850000|2021-06-02 14:40:50|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|2
1622644860000|2021-06-02 14:41:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|10
1622644880000|2021-06-02 14:41:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|3
1622644890000|2021-06-02 14:41:30|||||||||3
1622644900000|2021-06-02 14:41:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1622644910000|2021-06-02 14:41:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1622644920000|2021-06-02 14:42:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|3
1622644950000|2021-06-02 14:42:30|||||||||2
1622645010000|2021-06-02 14:43:30|||||||||3
1622645070000|2021-06-02 14:44:30|||||||||3
1622645130000|2021-06-02 14:45:30|19.5|19.42|19.51|19.43|19.51|19.43|19.49|19.41|36
1622645190000|2021-06-02 14:46:30|||||||||3
1622645220000|2021-06-02 14:47:00|19.5|19.42|19.49|19.41|19.51|19.43|19.49|19.41|25
1622645240000|2021-06-02 14:47:20|||||||||3
1622645250000|2021-06-02 14:47:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|118
1622645280000|2021-06-02 14:48:00|||||||||51
1622645310000|2021-06-02 14:48:30|||||||||3
1622645360000|2021-06-02 14:49:20|||||||||3
1622645390000|2021-06-02 14:49:50|||||||||1
1622645400000|2021-06-02 14:50:00|||||||||40
1622645420000|2021-06-02 14:50:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|73
1622645470000|2021-06-02 14:51:10|19.5|19.42|19.5|19.42|19.51|19.43|19.49|19.41|17
1622645480000|2021-06-02 14:51:20|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|41
1622645490000|2021-06-02 14:51:30|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|21
1622645500000|2021-06-02 14:51:40|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1622645510000|2021-06-02 14:51:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1622645520000|2021-06-02 14:52:00|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|2
1622645540000|2021-06-02 14:52:20|||||||||4
1622645560000|2021-06-02 14:52:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|68
1622645570000|2021-06-02 14:52:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|66
1622645600000|2021-06-02 14:53:20|||||||||4
1622645610000|2021-06-02 14:53:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1622645620000|2021-06-02 14:53:40|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1622645630000|2021-06-02 14:53:50|19.52|19.44|19.52|19.44|19.54|19.46|19.52|19.44|0
1622645640000|2021-06-02 14:54:00|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|0
1622645650000|2021-06-02 14:54:10|||||||||4
1622645660000|2021-06-02 14:54:20|||||||||89
1622645680000|2021-06-02 14:54:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|43
1622645690000|2021-06-02 14:54:50|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1622645700000|2021-06-02 14:55:00|19.5|19.42|19.51|19.43|19.51|19.43|19.49|19.41|0
1622645710000|2021-06-02 14:55:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|15
1622645720000|2021-06-02 14:55:20|||||||||4
1622645730000|2021-06-02 14:55:30|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1622645740000|2021-06-02 14:55:40|||||||||1
1622645750000|2021-06-02 14:55:50|19.5|19.42|19.49|19.41|19.51|19.43|19.49|19.41|1
1622645760000|2021-06-02 14:56:00|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1622645770000|2021-06-02 14:56:10|||||||||1
1622645780000|2021-06-02 14:56:20|||||||||3
1622645840000|2021-06-02 14:57:20|||||||||1
1622645850000|2021-06-02 14:57:30|||||||||3
1622645900000|2021-06-02 14:58:20|||||||||14
1622645910000|2021-06-02 14:58:30|19.49|19.41|19.49|19.41|19.51|19.43|19.49|19.41|53
1622645920000|2021-06-02 14:58:40|||||||||44
1622645930000|2021-06-02 14:58:50|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|12
1622645940000|2021-06-02 14:59:00|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|22
1622645950000|2021-06-02 14:59:10|19.49|19.41|19.47|19.39|19.49|19.41|19.45|19.37|19
1622645960000|2021-06-02 14:59:20|19.49|19.41|19.49|19.41|19.49|19.41|19.46|19.38|10
1622645970000|2021-06-02 14:59:30|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|27
1622645980000|2021-06-02 14:59:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|3
1622645990000|2021-06-02 14:59:50|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|0
1622646000000|2021-06-02 15:00:00|19.46|19.38|19.46|19.38|19.48|19.4|19.44|19.36|22
1622646010000|2021-06-02 15:00:10|19.44|19.36|19.46|19.38|19.49|19.41|19.44|19.36|15
1622646020000|2021-06-02 15:00:20|19.45|19.37|19.45|19.37|19.46|19.38|19.45|19.37|0
1622646030000|2021-06-02 15:00:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1622646040000|2021-06-02 15:00:40|19.49|19.41|19.49|19.41|19.49|19.41|19.46|19.38|109
1622646060000|2021-06-02 15:01:00|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1622646070000|2021-06-02 15:01:10|19.48|19.4|19.49|19.41|19.49|19.41|19.46|19.38|12
1622646100000|2021-06-02 15:01:40|19.46|19.38|19.46|19.38|19.48|19.4|19.46|19.38|33
1622646120000|2021-06-02 15:02:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|1100
1622646130000|2021-06-02 15:02:10|19.46|19.38|19.46|19.38|19.48|19.4|19.46|19.38|2
1622646140000|2021-06-02 15:02:20|19.49|19.41|19.46|19.38|19.49|19.41|19.46|19.38|0
1622646160000|2021-06-02 15:02:40|||||||||10
1622646180000|2021-06-02 15:03:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1622646190000|2021-06-02 15:03:10|||||||||1
1622646200000|2021-06-02 15:03:20|19.45|19.37|19.45|19.37|19.47|19.39|19.45|19.37|0
1622646210000|2021-06-02 15:03:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1622646220000|2021-06-02 15:03:40|||||||||1
1622646370000|2021-06-02 15:06:10|||||||||1
1622646460000|2021-06-02 15:07:40|||||||||6
1622646470000|2021-06-02 15:07:50|||||||||1
1622646500000|2021-06-02 15:08:20|||||||||1
1622646560000|2021-06-02 15:09:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|50
1622646570000|2021-06-02 15:09:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1622646580000|2021-06-02 15:09:40|19.44|19.36|19.44|19.36|19.44|19.36|19.42|19.34|6
1622646650000|2021-06-02 15:10:50|||||||||5
1622646670000|2021-06-02 15:11:10|||||||||4
1622646720000|2021-06-02 15:12:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|2
1622646740000|2021-06-02 15:12:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1622646760000|2021-06-02 15:12:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1622646770000|2021-06-02 15:12:50|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|0
1622646800000|2021-06-02 15:13:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1622646810000|2021-06-02 15:13:30|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1622646840000|2021-06-02 15:14:00|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|1
1622646850000|2021-06-02 15:14:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1622646860000|2021-06-02 15:14:20|||||||||7
1622646890000|2021-06-02 15:14:50|||||||||2
1622646900000|2021-06-02 15:15:00|19.42|19.34|19.39|19.31|19.42|19.34|19.39|19.31|0
1622646910000|2021-06-02 15:15:10|19.38|19.3|19.37|19.29|19.39|19.31|19.37|19.29|98
1622646920000|2021-06-02 15:15:20|||||||||19
1622646930000|2021-06-02 15:15:30|19.32|19.24|19.37|19.29|19.37|19.29|19.32|19.24|143
1622646940000|2021-06-02 15:15:40|19.34|19.26|19.34|19.26|19.35|19.27|19.34|19.26|49
1622646960000|2021-06-02 15:16:00|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|8
1622647000000|2021-06-02 15:16:40|19.33|19.25|19.37|19.29|19.37|19.29|19.33|19.25|63
1622647010000|2021-06-02 15:16:50|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|6
1622647070000|2021-06-02 15:17:50|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1622647110000|2021-06-02 15:18:30|||||||||10
1622647190000|2021-06-02 15:19:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|41
1622647200000|2021-06-02 15:20:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1622647210000|2021-06-02 15:20:10|||||||||6
1622647270000|2021-06-02 15:21:10|||||||||1
1622647300000|2021-06-02 15:21:40|||||||||19
1622647310000|2021-06-02 15:21:50|19.39|19.31|19.39|19.31|19.39|19.31|19.37|19.29|328
1622647320000|2021-06-02 15:22:00|||||||||40
1622647330000|2021-06-02 15:22:10|19.42|19.34|19.42|19.34|19.42|19.34|19.4|19.32|39
1622647340000|2021-06-02 15:22:20|||||||||39
1622647350000|2021-06-02 15:22:30|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|371
1622647360000|2021-06-02 15:22:40|19.42|19.34|19.42|19.34|19.43|19.35|19.42|19.34|8
1622647370000|2021-06-02 15:22:50|19.43|19.35|19.39|19.31|19.43|19.35|19.39|19.31|62
1622647380000|2021-06-02 15:23:00|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|40
1622647390000|2021-06-02 15:23:10|||||||||39
1622647400000|2021-06-02 15:23:20|||||||||39
1622647410000|2021-06-02 15:23:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|49
1622647420000|2021-06-02 15:23:40|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|59
1622647430000|2021-06-02 15:23:50|||||||||39
1622647440000|2021-06-02 15:24:00|||||||||47
1622647450000|2021-06-02 15:24:10|||||||||40
1622647460000|2021-06-02 15:24:20|||||||||39
1622647470000|2021-06-02 15:24:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|44
1622647480000|2021-06-02 15:24:40|||||||||84
1622647490000|2021-06-02 15:24:50|||||||||119
1622647500000|2021-06-02 15:25:00|||||||||42
1622647510000|2021-06-02 15:25:10|||||||||39
1622647520000|2021-06-02 15:25:20|||||||||39
1622647530000|2021-06-02 15:25:30|||||||||40
1622647540000|2021-06-02 15:25:40|||||||||39
1622647550000|2021-06-02 15:25:50|||||||||39
1622647560000|2021-06-02 15:26:00|||||||||40
1622647570000|2021-06-02 15:26:10|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|76
1622647580000|2021-06-02 15:26:20|19.47|19.39|19.48|19.4|19.49|19.41|19.47|19.39|83
1622647590000|2021-06-02 15:26:30|19.49|19.41|19.48|19.4|19.5|19.42|19.48|19.4|50
1622647600000|2021-06-02 15:26:40|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|39
1622647610000|2021-06-02 15:26:50|||||||||39
1622647620000|2021-06-02 15:27:00|19.48|19.4|19.47|19.39|19.49|19.41|19.47|19.39|40
1622647630000|2021-06-02 15:27:10|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|39
1622647640000|2021-06-02 15:27:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|49
1622647650000|2021-06-02 15:27:30|||||||||46
1622647660000|2021-06-02 15:27:40|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|47
1622647670000|2021-06-02 15:27:50|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|217
1622647680000|2021-06-02 15:28:00|||||||||20
1622647690000|2021-06-02 15:28:10|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|44
1622647700000|2021-06-02 15:28:20|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|42
1622647710000|2021-06-02 15:28:30|19.49|19.41|19.52|19.44|19.52|19.44|19.48|19.4|51
1622647720000|2021-06-02 15:28:40|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|42
1622647730000|2021-06-02 15:28:50|19.5|19.42|19.48|19.4|19.5|19.42|19.47|19.39|95
1622647740000|2021-06-02 15:29:00|19.47|19.39|19.48|19.4|19.49|19.41|19.47|19.39|24
1622647750000|2021-06-02 15:29:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|75
1622647760000|2021-06-02 15:29:20|||||||||44
1622647770000|2021-06-02 15:29:30|||||||||59
1622647780000|2021-06-02 15:29:40|||||||||38
1622647790000|2021-06-02 15:29:50|||||||||71
1622647800000|2021-06-02 15:30:00|||||||||22
1622647810000|2021-06-02 15:30:10|||||||||7
1622647820000|2021-06-02 15:30:20|||||||||4
1622647830000|2021-06-02 15:30:30|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|10
1622647840000|2021-06-02 15:30:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|11
1622647850000|2021-06-02 15:30:50|19.49|19.41|19.5|19.42|19.52|19.44|19.49|19.41|12
1622647860000|2021-06-02 15:31:00|19.49|19.41|19.49|19.41|19.5|19.42|19.47|19.39|209
1622647870000|2021-06-02 15:31:10|19.52|19.44|19.52|19.44|19.52|19.44|19.49|19.41|18
1622647880000|2021-06-02 15:31:20|19.49|19.41|19.52|19.44|19.52|19.44|19.49|19.41|2
1622647890000|2021-06-02 15:31:30|19.49|19.41|19.52|19.44|19.52|19.44|19.49|19.41|0
1622647910000|2021-06-02 15:31:50|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|0
1622647920000|2021-06-02 15:32:00|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1622647960000|2021-06-02 15:32:40|||||||||3
1622647980000|2021-06-02 15:33:00|19.46|19.38|19.49|19.41|19.49|19.41|19.46|19.38|22
1622647990000|2021-06-02 15:33:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|3
1622648000000|2021-06-02 15:33:20|19.44|19.36|19.47|19.39|19.47|19.39|19.44|19.36|0
1622648080000|2021-06-02 15:34:40|||||||||6
1622648090000|2021-06-02 15:34:50|||||||||8
1622648100000|2021-06-02 15:35:00|||||||||9
1622648110000|2021-06-02 15:35:10|||||||||11
1622648120000|2021-06-02 15:35:20|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|83
1622648130000|2021-06-02 15:35:30|||||||||8
1622648140000|2021-06-02 15:35:40|||||||||10
1622648150000|2021-06-02 15:35:50|||||||||8
1622648160000|2021-06-02 15:36:00|||||||||7
1622648170000|2021-06-02 15:36:10|||||||||2
1622648180000|2021-06-02 15:36:20|||||||||14
1622648200000|2021-06-02 15:36:40|||||||||16
1622648210000|2021-06-02 15:36:50|||||||||24
1622648230000|2021-06-02 15:37:10|||||||||17
1622648240000|2021-06-02 15:37:20|||||||||16
1622648250000|2021-06-02 15:37:30|||||||||14
1622648260000|2021-06-02 15:37:40|||||||||17
1622648270000|2021-06-02 15:37:50|||||||||25
1622648280000|2021-06-02 15:38:00|||||||||2
1622648420000|2021-06-02 15:40:20|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|173
1622648430000|2021-06-02 15:40:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1622648440000|2021-06-02 15:40:40|||||||||29
1622648450000|2021-06-02 15:40:50|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1622648630000|2021-06-02 15:43:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1622648640000|2021-06-02 15:44:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1622648670000|2021-06-02 15:44:30|||||||||108
1622648810000|2021-06-02 15:46:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|7
1622649210000|2021-06-02 15:53:30|19.4|19.32|19.44|19.36|19.44|19.36|19.4|19.32|29
1622649220000|2021-06-02 15:53:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|8
1622649230000|2021-06-02 15:53:50|||||||||5
1622649250000|2021-06-02 15:54:10|||||||||4
1622649260000|2021-06-02 15:54:20|||||||||6
1622649270000|2021-06-02 15:54:30|||||||||3
1622649290000|2021-06-02 15:54:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|52
1622649300000|2021-06-02 15:55:00|||||||||7
1622649320000|2021-06-02 15:55:20|||||||||8
1622649340000|2021-06-02 15:55:40|||||||||9
1622649350000|2021-06-02 15:55:50|||||||||11
1622649360000|2021-06-02 15:56:00|||||||||23
1622649380000|2021-06-02 15:56:20|||||||||7
1622649390000|2021-06-02 15:56:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|18
1622649410000|2021-06-02 15:56:50|||||||||12
1622649450000|2021-06-02 15:57:30|19.44|19.36|19.49|19.41|19.49|19.41|19.44|19.36|10
1622649460000|2021-06-02 15:57:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|7
1622649490000|2021-06-02 15:58:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1622649530000|2021-06-02 15:58:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1622649540000|2021-06-02 15:59:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1622649550000|2021-06-02 15:59:10|19.52|19.44|19.52|19.44|19.52|19.44|19.51|19.43|40
1622649560000|2021-06-02 15:59:20|19.54|19.46|19.54|19.46|19.54|19.46|19.52|19.44|5
1622649600000|2021-06-02 16:00:00|19.52|19.44|19.54|19.46|19.54|19.46|19.49|19.41|11
1622649630000|2021-06-02 16:00:30|||||||||1
1622649660000|2021-06-02 16:01:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|2
1622649680000|2021-06-02 16:01:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1622649700000|2021-06-02 16:01:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1622649780000|2021-06-02 16:03:00|19.53|19.45|19.49|19.41|19.53|19.45|19.49|19.41|0
1622649790000|2021-06-02 16:03:10|19.51|19.43|19.5|19.42|19.51|19.43|19.49|19.41|0
1622649800000|2021-06-02 16:03:20|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1622649830000|2021-06-02 16:03:50|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|7
1622649910000|2021-06-02 16:05:10|||||||||4
1622649930000|2021-06-02 16:05:30|||||||||12
1622649940000|2021-06-02 16:05:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1622649950000|2021-06-02 16:05:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1622649960000|2021-06-02 16:06:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1622650030000|2021-06-02 16:07:10|||||||||1
1622650160000|2021-06-02 16:09:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1622650170000|2021-06-02 16:09:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1622650180000|2021-06-02 16:09:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|37
1622650190000|2021-06-02 16:09:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1622650200000|2021-06-02 16:10:00|19.52|19.44|19.52|19.44|19.52|19.44|19.51|19.43|0
1622650240000|2021-06-02 16:10:40|19.53|19.45|19.53|19.45|19.53|19.45|19.51|19.43|0
1622650270000|2021-06-02 16:11:10|19.51|19.43|19.5|19.42|19.53|19.45|19.5|19.42|1
1622650280000|2021-06-02 16:11:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1622650290000|2021-06-02 16:11:30|19.5|19.42|19.5|19.42|19.5|19.42|19.49|19.41|0
1622650330000|2021-06-02 16:12:10|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|0
1622650340000|2021-06-02 16:12:20|19.51|19.43|19.54|19.46|19.54|19.46|19.51|19.43|0
1622650400000|2021-06-02 16:13:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1622650410000|2021-06-02 16:13:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1622650420000|2021-06-02 16:13:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1622650470000|2021-06-02 16:14:30|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|0
1622650490000|2021-06-02 16:14:50|19.51|19.43|19.51|19.43|19.53|19.45|19.5|19.42|0
1622650500000|2021-06-02 16:15:00|19.53|19.45|19.49|19.41|19.53|19.45|19.49|19.41|0
1622650600000|2021-06-02 16:16:40|19.5|19.42|19.49|19.41|19.51|19.43|19.49|19.41|0
1622650620000|2021-06-02 16:17:00|19.5|19.42|19.51|19.43|19.51|19.43|19.49|19.41|0
1622650660000|2021-06-02 16:17:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1622650740000|2021-06-02 16:19:00|19.5|19.42|19.49|19.41|19.53|19.45|19.49|19.41|61
1622650760000|2021-06-02 16:19:20|19.51|19.43|19.49|19.41|19.53|19.45|19.49|19.41|4
1622650790000|2021-06-02 16:19:50|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|1
1622650810000|2021-06-02 16:20:10|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|0
1622650820000|2021-06-02 16:20:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1622650850000|2021-06-02 16:20:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1622650860000|2021-06-02 16:21:00|19.53|19.45|19.53|19.45|19.53|19.45|19.51|19.43|0
1622651000000|2021-06-02 16:23:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1622651070000|2021-06-02 16:24:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1622651080000|2021-06-02 16:24:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1622651160000|2021-06-02 16:26:00|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|28
1622651170000|2021-06-02 16:26:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1622651210000|2021-06-02 16:26:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1622651220000|2021-06-02 16:27:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1622651250000|2021-06-02 16:27:30|19.61|19.53|19.64|19.56|19.64|19.56|19.61|19.53|1
1622651280000|2021-06-02 16:28:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1622651290000|2021-06-02 16:28:10|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|0
1622651340000|2021-06-02 16:29:00|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|2
1622651350000|2021-06-02 16:29:10|19.61|19.53|19.61|19.53|19.63|19.55|19.61|19.53|2
1622651360000|2021-06-02 16:29:20|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1622651450000|2021-06-02 16:30:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1622651520000|2021-06-02 16:32:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|5
1622651560000|2021-06-02 16:32:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|1
1622651570000|2021-06-02 16:32:50|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|0
1622651580000|2021-06-02 16:33:00|19.63|19.55|19.63|19.55|19.64|19.56|19.63|19.55|19
1622651600000|2021-06-02 16:33:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1622651610000|2021-06-02 16:33:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1622651620000|2021-06-02 16:33:40|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|0
1622651630000|2021-06-02 16:33:50|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1622651650000|2021-06-02 16:34:10|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1622651660000|2021-06-02 16:34:20|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1622651720000|2021-06-02 16:35:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|20
1622651740000|2021-06-02 16:35:40|||||||||2
1622651750000|2021-06-02 16:35:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|8
1622651760000|2021-06-02 16:36:00|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|2
1622651770000|2021-06-02 16:36:10|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1622651780000|2021-06-02 16:36:20|19.56|19.48|19.56|19.48|19.56|19.48|19.55|19.47|9
1622651790000|2021-06-02 16:36:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1622651800000|2021-06-02 16:36:40|19.57|19.49|19.58|19.5|19.58|19.5|19.55|19.47|3
1622651810000|2021-06-02 16:36:50|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|1
1622651820000|2021-06-02 16:37:00|19.56|19.48|19.58|19.5|19.58|19.5|19.55|19.47|5
1622651830000|2021-06-02 16:37:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|3
1622651840000|2021-06-02 16:37:20|||||||||2
1622651850000|2021-06-02 16:37:30|19.58|19.5|19.55|19.47|19.58|19.5|19.55|19.47|0
1622651860000|2021-06-02 16:37:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|2
1622651870000|2021-06-02 16:37:50|||||||||2
1622651880000|2021-06-02 16:38:00|||||||||2
1622651900000|2021-06-02 16:38:20|||||||||2
1622651910000|2021-06-02 16:38:30|||||||||2
1622651930000|2021-06-02 16:38:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|3
1622651940000|2021-06-02 16:39:00|19.54|19.46|19.54|19.46|19.55|19.47|19.54|19.46|0
1622651980000|2021-06-02 16:39:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1622652010000|2021-06-02 16:40:10|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1622652020000|2021-06-02 16:40:20|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1622652050000|2021-06-02 16:40:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1622652100000|2021-06-02 16:41:40|||||||||1
1622652110000|2021-06-02 16:41:50|||||||||1
1622652130000|2021-06-02 16:42:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1622652140000|2021-06-02 16:42:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1622652160000|2021-06-02 16:42:40|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1622652250000|2021-06-02 16:44:10|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|14
1622652260000|2021-06-02 16:44:20|||||||||4
1622652290000|2021-06-02 16:44:50|||||||||18
1622652320000|2021-06-02 16:45:20|||||||||3
1622652370000|2021-06-02 16:46:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|3
1622652420000|2021-06-02 16:47:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|11
1622652480000|2021-06-02 16:48:00|19.5|19.42|19.54|19.46|19.54|19.46|19.5|19.42|22
1622652580000|2021-06-02 16:49:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1622652610000|2021-06-02 16:50:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1622652650000|2021-06-02 16:50:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|18
1622652690000|2021-06-02 16:51:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1622652720000|2021-06-02 16:52:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|1
1622652730000|2021-06-02 16:52:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|1
1622652850000|2021-06-02 16:54:10|19.53|19.45|19.5|19.42|19.53|19.45|19.5|19.42|6
1622652870000|2021-06-02 16:54:30|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|1
1622652880000|2021-06-02 16:54:40|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|0
1622652890000|2021-06-02 16:54:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1622652920000|2021-06-02 16:55:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|1
1622652990000|2021-06-02 16:56:30|||||||||1
1622653050000|2021-06-02 16:57:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1622653070000|2021-06-02 16:57:50|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1622653100000|2021-06-02 16:58:20|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1622653830000|2021-06-02 17:10:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1622653840000|2021-06-02 17:10:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1622653860000|2021-06-02 17:11:00|19.5|19.42|19.5|19.42|19.5|19.42|19.49|19.41|0
1622653880000|2021-06-02 17:11:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1622653890000|2021-06-02 17:11:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1622653900000|2021-06-02 17:11:40|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1622653910000|2021-06-02 17:11:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1622653920000|2021-06-02 17:12:00|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|0
1622653940000|2021-06-02 17:12:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|16
1622653970000|2021-06-02 17:12:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1622653980000|2021-06-02 17:13:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1622653990000|2021-06-02 17:13:10|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|3
1622654000000|2021-06-02 17:13:20|19.63|19.55|19.6|19.52|19.63|19.55|19.6|19.52|3
1622654020000|2021-06-02 17:13:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1622654060000|2021-06-02 17:14:20|19.61|19.53|19.64|19.56|19.64|19.56|19.61|19.53|1
1622654080000|2021-06-02 17:14:40|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|2
1622654090000|2021-06-02 17:14:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1622654100000|2021-06-02 17:15:00|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|5
1622654110000|2021-06-02 17:15:10|19.63|19.55|19.63|19.55|19.63|19.55|19.62|19.54|2
1622654120000|2021-06-02 17:15:20|19.64|19.56|19.63|19.55|19.64|19.56|19.62|19.54|1
1622654130000|2021-06-02 17:15:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|1
1622654200000|2021-06-02 17:16:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1622654220000|2021-06-02 17:17:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1622654270000|2021-06-02 17:17:50|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1622654290000|2021-06-02 17:18:10|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1622654330000|2021-06-02 17:18:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1622654340000|2021-06-02 17:19:00|19.67|19.59|19.68|19.6|19.69|19.61|19.67|19.59|12
1622654350000|2021-06-02 17:19:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1622654510000|2021-06-02 17:21:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|26
1622654540000|2021-06-02 17:22:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|1
1622654580000|2021-06-02 17:23:00|19.78|19.7|19.83|19.75|19.83|19.75|19.78|19.7|25
1622654600000|2021-06-02 17:23:20|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1622654610000|2021-06-02 17:23:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|3
1622654620000|2021-06-02 17:23:40|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|1
1622654630000|2021-06-02 17:23:50|19.84|19.76|19.85|19.77|19.86|19.78|19.84|19.76|2
1622654640000|2021-06-02 17:24:00|19.86|19.78|19.84|19.76|19.86|19.78|19.83|19.75|1
1622654650000|2021-06-02 17:24:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622654670000|2021-06-02 17:24:30|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|1
1622654680000|2021-06-02 17:24:40|19.89|19.81|19.9|19.82|19.91|19.83|19.89|19.81|2
1622654690000|2021-06-02 17:24:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1622654710000|2021-06-02 17:25:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1622654720000|2021-06-02 17:25:20|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|5
1622654730000|2021-06-02 17:25:30|19.89|19.81|19.86|19.78|19.89|19.81|19.86|19.78|0
1622654740000|2021-06-02 17:25:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622654760000|2021-06-02 17:26:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622654770000|2021-06-02 17:26:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622654780000|2021-06-02 17:26:20|19.81|19.73|19.79|19.71|19.83|19.75|19.79|19.71|0
1622654820000|2021-06-02 17:27:00|19.8|19.72|19.8|19.72|19.81|19.73|19.8|19.72|22
1622654840000|2021-06-02 17:27:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622654850000|2021-06-02 17:27:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622654880000|2021-06-02 17:28:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622654890000|2021-06-02 17:28:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|2
1622654900000|2021-06-02 17:28:20|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1622654910000|2021-06-02 17:28:30|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1622654940000|2021-06-02 17:29:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622654960000|2021-06-02 17:29:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622654980000|2021-06-02 17:29:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622655000000|2021-06-02 17:30:00|19.8|19.72|19.8|19.72|19.81|19.73|19.8|19.72|0
1622655020000|2021-06-02 17:30:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622655030000|2021-06-02 17:30:30|19.8|19.72|19.83|19.75|19.83|19.75|19.8|19.72|0
1622655050000|2021-06-02 17:30:50|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1622655060000|2021-06-02 17:31:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622655070000|2021-06-02 17:31:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622655080000|2021-06-02 17:31:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622655140000|2021-06-02 17:32:20|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1622655160000|2021-06-02 17:32:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622655180000|2021-06-02 17:33:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622655190000|2021-06-02 17:33:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622655210000|2021-06-02 17:33:30|19.76|19.68|19.78|19.7|19.78|19.7|19.75|19.67|3
1622655220000|2021-06-02 17:33:40|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1622655230000|2021-06-02 17:33:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1622655240000|2021-06-02 17:34:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1622655260000|2021-06-02 17:34:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1622655360000|2021-06-02 17:36:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1622655370000|2021-06-02 17:36:10|19.73|19.65|19.73|19.65|19.74|19.66|19.72|19.64|0
1622655380000|2021-06-02 17:36:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1622655390000|2021-06-02 17:36:30|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1622655420000|2021-06-02 17:37:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1622655430000|2021-06-02 17:37:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1622655440000|2021-06-02 17:37:20|19.7|19.62|19.71|19.63|19.72|19.64|19.7|19.62|0
1622655450000|2021-06-02 17:37:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1622655490000|2021-06-02 17:38:10|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1622655510000|2021-06-02 17:38:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1622655520000|2021-06-02 17:38:40|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1622655530000|2021-06-02 17:38:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1622655540000|2021-06-02 17:39:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1622655550000|2021-06-02 17:39:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1622655560000|2021-06-02 17:39:20|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1622655570000|2021-06-02 17:39:30|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1622655580000|2021-06-02 17:39:40|19.73|19.65|19.7|19.62|19.73|19.65|19.7|19.62|0
1622655590000|2021-06-02 17:39:50|19.72|19.64|19.73|19.65|19.73|19.65|19.7|19.62|0
1622655600000|2021-06-02 17:40:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1622655710000|2021-06-02 17:41:50|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1622655720000|2021-06-02 17:42:00|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1622655900000|2021-06-02 17:45:00|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1622655910000|2021-06-02 17:45:10|19.73|19.65|19.7|19.62|19.73|19.65|19.7|19.62|0
1622655930000|2021-06-02 17:45:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1622655940000|2021-06-02 17:45:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1622655950000|2021-06-02 17:45:50|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|0
1622655960000|2021-06-02 17:46:00|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|0
1622655970000|2021-06-02 17:46:10|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1622656000000|2021-06-02 17:46:40|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|7
1622656010000|2021-06-02 17:46:50|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1622656020000|2021-06-02 17:47:00|19.8|19.72|19.83|19.75|19.83|19.75|19.8|19.72|3
1622656030000|2021-06-02 17:47:10|19.82|19.74|19.83|19.75|19.83|19.75|19.8|19.72|0
1622656040000|2021-06-02 17:47:20|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|1
1622656050000|2021-06-02 17:47:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622656060000|2021-06-02 17:47:40|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1622656080000|2021-06-02 17:48:00|19.8|19.72|19.83|19.75|19.83|19.75|19.8|19.72|0
1622656090000|2021-06-02 17:48:10|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1622656110000|2021-06-02 17:48:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|18
1622656120000|2021-06-02 17:48:40|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|2
1622656130000|2021-06-02 17:48:50|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|8
1622656150000|2021-06-02 17:49:10|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1622656180000|2021-06-02 17:49:40|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1622656190000|2021-06-02 17:49:50|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|0
1622656230000|2021-06-02 17:50:30|19.84|19.76|19.86|19.78|19.86|19.78|19.83|19.75|21
1622656240000|2021-06-02 17:50:40|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|0
1622656260000|2021-06-02 17:51:00|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1622656280000|2021-06-02 17:51:20|19.83|19.75|19.8|19.72|19.83|19.75|19.8|19.72|0
1622656300000|2021-06-02 17:51:40|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1622656310000|2021-06-02 17:51:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622656320000|2021-06-02 17:52:00|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1622656330000|2021-06-02 17:52:10|19.8|19.72|19.8|19.72|19.81|19.73|19.8|19.72|0
1622656340000|2021-06-02 17:52:20|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1622656390000|2021-06-02 17:53:10|19.81|19.73|19.84|19.76|19.86|19.78|19.81|19.73|0
1622656400000|2021-06-02 17:53:20|19.86|19.78|19.83|19.75|19.86|19.78|19.81|19.73|1
1622656410000|2021-06-02 17:53:30|19.81|19.73|19.84|19.76|19.84|19.76|19.81|19.73|0
1622656420000|2021-06-02 17:53:40|19.81|19.73|19.86|19.78|19.86|19.78|19.81|19.73|0
1622656430000|2021-06-02 17:53:50|19.85|19.77|19.81|19.73|19.85|19.77|19.81|19.73|1
1622656440000|2021-06-02 17:54:00|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1622656460000|2021-06-02 17:54:20|19.83|19.75|19.84|19.76|19.86|19.78|19.83|19.75|1
1622656470000|2021-06-02 17:54:30|19.86|19.78|19.81|19.73|19.86|19.78|19.81|19.73|0
1622656480000|2021-06-02 17:54:40|19.83|19.75|19.86|19.78|19.86|19.78|19.83|19.75|0
1622656490000|2021-06-02 17:54:50|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|3
1622656500000|2021-06-02 17:55:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622656540000|2021-06-02 17:55:40|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1622656550000|2021-06-02 17:55:50|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1622656560000|2021-06-02 17:56:00|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1622656570000|2021-06-02 17:56:10|||||||||1
1622656590000|2021-06-02 17:56:30|19.84|19.76|19.84|19.76|19.84|19.76|19.81|19.73|0
1622656600000|2021-06-02 17:56:40|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1622656610000|2021-06-02 17:56:50|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1622656650000|2021-06-02 17:57:30|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1622656660000|2021-06-02 17:57:40|19.89|19.81|19.89|19.81|19.91|19.83|19.89|19.81|0
1622656670000|2021-06-02 17:57:50|19.87|19.79|19.86|19.78|19.89|19.81|19.86|19.78|0
1622656730000|2021-06-02 17:58:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622656740000|2021-06-02 17:59:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622656750000|2021-06-02 17:59:10|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1622656770000|2021-06-02 17:59:30|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1622656780000|2021-06-02 17:59:40|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1622656820000|2021-06-02 18:00:20|19.83|19.75|19.8|19.72|19.83|19.75|19.8|19.72|0
1622656860000|2021-06-02 18:01:00|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|0
1622656920000|2021-06-02 18:02:00|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|0
1622656930000|2021-06-02 18:02:10|19.81|19.73|19.79|19.71|19.81|19.73|19.78|19.7|0
1622656940000|2021-06-02 18:02:20|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1622656950000|2021-06-02 18:02:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622656960000|2021-06-02 18:02:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622657030000|2021-06-02 18:03:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622657070000|2021-06-02 18:04:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622657080000|2021-06-02 18:04:40|||||||||1
1622657090000|2021-06-02 18:04:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|1
1622657100000|2021-06-02 18:05:00|||||||||2
1622657110000|2021-06-02 18:05:10|||||||||1
1622657120000|2021-06-02 18:05:20|||||||||1
1622657130000|2021-06-02 18:05:30|||||||||1
1622657140000|2021-06-02 18:05:40|19.82|19.74|19.81|19.73|19.83|19.75|19.81|19.73|0
1622657150000|2021-06-02 18:05:50|19.83|19.75|19.83|19.75|19.83|19.75|19.81|19.73|2
1622657160000|2021-06-02 18:06:00|||||||||1
1622657170000|2021-06-02 18:06:10|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|1
1622657180000|2021-06-02 18:06:20|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|1
1622657190000|2021-06-02 18:06:30|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|2
1622657200000|2021-06-02 18:06:40|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|1
1622657210000|2021-06-02 18:06:50|19.81|19.73|19.81|19.73|19.83|19.75|19.81|19.73|1
1622657220000|2021-06-02 18:07:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|2
1622657230000|2021-06-02 18:07:10|||||||||2
1622657240000|2021-06-02 18:07:20|||||||||1
1622657250000|2021-06-02 18:07:30|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|4
1622657260000|2021-06-02 18:07:40|19.81|19.73|19.84|19.76|19.84|19.76|19.81|19.73|2
1622657270000|2021-06-02 18:07:50|||||||||4
1622657280000|2021-06-02 18:08:00|19.83|19.75|19.83|19.75|19.83|19.75|19.81|19.73|0
1622657290000|2021-06-02 18:08:10|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1622657300000|2021-06-02 18:08:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622657330000|2021-06-02 18:08:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622657340000|2021-06-02 18:09:00|19.84|19.76|19.81|19.73|19.84|19.76|19.81|19.73|0
1622657360000|2021-06-02 18:09:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622657380000|2021-06-02 18:09:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|1
1622657390000|2021-06-02 18:09:50|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|2
1622657400000|2021-06-02 18:10:00|19.89|19.81|19.89|19.81|19.89|19.81|19.88|19.8|0
1622657410000|2021-06-02 18:10:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1622657420000|2021-06-02 18:10:20|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1622657430000|2021-06-02 18:10:30|19.89|19.81|19.9|19.82|19.91|19.83|19.89|19.81|0
1622657440000|2021-06-02 18:10:40|19.89|19.81|19.89|19.81|19.9|19.82|19.89|19.81|0
1622657450000|2021-06-02 18:10:50|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1622657460000|2021-06-02 18:11:00|19.9|19.82|19.96|19.88|19.96|19.88|19.9|19.82|0
1622657470000|2021-06-02 18:11:10|19.95|19.87|19.96|19.88|19.96|19.88|19.94|19.86|2
1622657480000|2021-06-02 18:11:20|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|1
1622657520000|2021-06-02 18:12:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|1
1622657530000|2021-06-02 18:12:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1622657610000|2021-06-02 18:13:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|2
1622657690000|2021-06-02 18:14:50|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1622657710000|2021-06-02 18:15:10|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1622657730000|2021-06-02 18:15:30|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1622657750000|2021-06-02 18:15:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1622657760000|2021-06-02 18:16:00|19.89|19.81|19.86|19.78|19.89|19.81|19.86|19.78|0
1622657770000|2021-06-02 18:16:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|15
1622657780000|2021-06-02 18:16:20|19.8|19.72|19.84|19.76|19.84|19.76|19.8|19.72|1
1622657790000|2021-06-02 18:16:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622657800000|2021-06-02 18:16:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622657810000|2021-06-02 18:16:50|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1622657820000|2021-06-02 18:17:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622657850000|2021-06-02 18:17:30|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1622657870000|2021-06-02 18:17:50|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1622657880000|2021-06-02 18:18:00|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1622657900000|2021-06-02 18:18:20|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|0
1622657950000|2021-06-02 18:19:10|19.78|19.7|19.76|19.68|19.79|19.71|19.76|19.68|0
1622657980000|2021-06-02 18:19:40|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1622658010000|2021-06-02 18:20:10|19.76|19.68|19.76|19.68|19.78|19.7|19.76|19.68|0
1622658020000|2021-06-02 18:20:20|19.78|19.7|19.76|19.68|19.79|19.71|19.76|19.68|0
1622658030000|2021-06-02 18:20:30|19.79|19.71|19.78|19.7|19.79|19.71|19.76|19.68|0
1622658040000|2021-06-02 18:20:40|19.76|19.68|19.76|19.68|19.79|19.71|19.76|19.68|0
1622658060000|2021-06-02 18:21:00|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|0
1622658080000|2021-06-02 18:21:20|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|0
1622658090000|2021-06-02 18:21:30|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1622658100000|2021-06-02 18:21:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1622658110000|2021-06-02 18:21:50|19.78|19.7|19.79|19.71|19.79|19.71|19.76|19.68|0
1622658120000|2021-06-02 18:22:00|19.76|19.68|19.76|19.68|19.79|19.71|19.76|19.68|0
1622658130000|2021-06-02 18:22:10|19.78|19.7|19.81|19.73|19.81|19.73|19.76|19.68|0
1622658140000|2021-06-02 18:22:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622658150000|2021-06-02 18:22:30|19.78|19.7|19.76|19.68|19.79|19.71|19.76|19.68|0
1622658250000|2021-06-02 18:24:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|15
1622658260000|2021-06-02 18:24:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|2
1622658290000|2021-06-02 18:24:50|19.71|19.63|19.71|19.63|19.73|19.65|19.71|19.63|0
1622658300000|2021-06-02 18:25:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1622658310000|2021-06-02 18:25:10|19.71|19.63|19.7|19.62|19.73|19.65|19.7|19.62|1
1622658320000|2021-06-02 18:25:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1622658330000|2021-06-02 18:25:30|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1622658370000|2021-06-02 18:26:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|13
1622658380000|2021-06-02 18:26:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|1
1622658430000|2021-06-02 18:27:10|||||||||1
1622658440000|2021-06-02 18:27:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1622658470000|2021-06-02 18:27:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1622658530000|2021-06-02 18:28:50|19.73|19.65|19.73|19.65|19.74|19.66|19.71|19.63|0
1622658540000|2021-06-02 18:29:00|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1622658560000|2021-06-02 18:29:20|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1622658630000|2021-06-02 18:30:30|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1622658650000|2021-06-02 18:30:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1622658660000|2021-06-02 18:31:00|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1622658670000|2021-06-02 18:31:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1622658680000|2021-06-02 18:31:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1622658710000|2021-06-02 18:31:50|19.75|19.67|19.75|19.67|19.75|19.67|19.74|19.66|0
1622658720000|2021-06-02 18:32:00|19.76|19.68|19.77|19.69|19.77|19.69|19.75|19.67|0
1622658740000|2021-06-02 18:32:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622658750000|2021-06-02 18:32:30|19.79|19.71|19.75|19.67|19.79|19.71|19.75|19.67|0
1622658760000|2021-06-02 18:32:40|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1622658770000|2021-06-02 18:32:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622658780000|2021-06-02 18:33:00|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|0
1622658790000|2021-06-02 18:33:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622658810000|2021-06-02 18:33:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622658900000|2021-06-02 18:35:00|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1622658920000|2021-06-02 18:35:20|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1622658930000|2021-06-02 18:35:30|19.8|19.72|19.78|19.7|19.82|19.74|19.78|19.7|3
1622658940000|2021-06-02 18:35:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622658960000|2021-06-02 18:36:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1622658990000|2021-06-02 18:36:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622659010000|2021-06-02 18:36:50|19.75|19.67|19.75|19.67|19.77|19.69|19.75|19.67|0
1622659020000|2021-06-02 18:37:00|19.77|19.69|19.77|19.69|19.77|19.69|19.75|19.67|0
1622659030000|2021-06-02 18:37:10|19.75|19.67|19.75|19.67|19.77|19.69|19.75|19.67|0
1622659040000|2021-06-02 18:37:20|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1622659050000|2021-06-02 18:37:30|19.79|19.71|19.8|19.72|19.82|19.74|19.79|19.71|0
1622659100000|2021-06-02 18:38:20|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1622659130000|2021-06-02 18:38:50|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1622659150000|2021-06-02 18:39:10|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1622659160000|2021-06-02 18:39:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622659170000|2021-06-02 18:39:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622659200000|2021-06-02 18:40:00|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|0
1622659210000|2021-06-02 18:40:10|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1622659220000|2021-06-02 18:40:20|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|0
1622659230000|2021-06-02 18:40:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622659240000|2021-06-02 18:40:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622659310000|2021-06-02 18:41:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622659320000|2021-06-02 18:42:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622659330000|2021-06-02 18:42:10|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|0
1622659390000|2021-06-02 18:43:10|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1622659420000|2021-06-02 18:43:40|19.78|19.7|19.82|19.74|19.82|19.74|19.78|19.7|0
1622659430000|2021-06-02 18:43:50|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1622659440000|2021-06-02 18:44:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622659460000|2021-06-02 18:44:20|19.84|19.76|19.85|19.77|19.87|19.79|19.84|19.76|1
1622659480000|2021-06-02 18:44:40|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1622659490000|2021-06-02 18:44:50|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1622659530000|2021-06-02 18:45:30|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1622659540000|2021-06-02 18:45:40|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1622659560000|2021-06-02 18:46:00|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1622659600000|2021-06-02 18:46:40|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1622659610000|2021-06-02 18:46:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622659620000|2021-06-02 18:47:00|19.83|19.75|19.8|19.72|19.83|19.75|19.8|19.72|0
1622659630000|2021-06-02 18:47:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622659640000|2021-06-02 18:47:20|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|0
1622659680000|2021-06-02 18:48:00|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1622659710000|2021-06-02 18:48:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622659790000|2021-06-02 18:49:50|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1622659820000|2021-06-02 18:50:20|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|0
1622659830000|2021-06-02 18:50:30|19.84|19.76|19.84|19.76|19.84|19.76|19.83|19.75|0
1622659840000|2021-06-02 18:50:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622659860000|2021-06-02 18:51:00|19.84|19.76|19.85|19.77|19.87|19.79|19.84|19.76|0
1622659870000|2021-06-02 18:51:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1622659880000|2021-06-02 18:51:20|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|2
1622659930000|2021-06-02 18:52:10|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1622659940000|2021-06-02 18:52:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622659990000|2021-06-02 18:53:10|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|1
1622660020000|2021-06-02 18:53:40|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1622660050000|2021-06-02 18:54:10|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1622660060000|2021-06-02 18:54:20|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1622660070000|2021-06-02 18:54:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1622660100000|2021-06-02 18:55:00|19.85|19.77|19.85|19.77|19.87|19.79|19.85|19.77|1
1622660130000|2021-06-02 18:55:30|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1622660140000|2021-06-02 18:55:40|19.87|19.79|19.87|19.79|19.87|19.79|19.85|19.77|0
1622660180000|2021-06-02 18:56:20|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1622660200000|2021-06-02 18:56:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622660220000|2021-06-02 18:57:00|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|0
1622660270000|2021-06-02 18:57:50|19.83|19.75|19.83|19.75|19.85|19.77|19.83|19.75|0
1622660280000|2021-06-02 18:58:00|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1622660290000|2021-06-02 18:58:10|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1622660300000|2021-06-02 18:58:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622660310000|2021-06-02 18:58:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622660340000|2021-06-02 18:59:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622660350000|2021-06-02 18:59:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622660370000|2021-06-02 18:59:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622660380000|2021-06-02 18:59:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622660410000|2021-06-02 19:00:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622660420000|2021-06-02 19:00:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622660450000|2021-06-02 19:00:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622660470000|2021-06-02 19:01:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622660480000|2021-06-02 19:01:20|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1622660490000|2021-06-02 19:01:30|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|0
1622660500000|2021-06-02 19:01:40|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|0
1622660510000|2021-06-02 19:01:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622660520000|2021-06-02 19:02:00|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|0
1622660530000|2021-06-02 19:02:10|19.87|19.79|19.86|19.78|19.87|19.79|19.85|19.77|1
1622660540000|2021-06-02 19:02:20|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1622660550000|2021-06-02 19:02:30|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1622660560000|2021-06-02 19:02:40|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1622660570000|2021-06-02 19:02:50|19.82|19.74|19.84|19.76|19.86|19.78|19.82|19.74|0
1622660580000|2021-06-02 19:03:00|19.83|19.75|19.84|19.76|19.86|19.78|19.83|19.75|1
1622660590000|2021-06-02 19:03:10|19.83|19.75|19.86|19.78|19.86|19.78|19.83|19.75|0
1622660600000|2021-06-02 19:03:20|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1622660620000|2021-06-02 19:03:40|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1622660640000|2021-06-02 19:04:00|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1622660650000|2021-06-02 19:04:10|19.86|19.78|19.83|19.75|19.87|19.79|19.83|19.75|0
1622660660000|2021-06-02 19:04:20|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1622660680000|2021-06-02 19:04:40|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1622660690000|2021-06-02 19:04:50|19.82|19.74|19.83|19.75|19.86|19.78|19.82|19.74|0
1622660700000|2021-06-02 19:05:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622660710000|2021-06-02 19:05:10|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1622660770000|2021-06-02 19:06:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622660780000|2021-06-02 19:06:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622660790000|2021-06-02 19:06:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622660800000|2021-06-02 19:06:40|19.77|19.69|19.78|19.7|19.78|19.7|19.76|19.68|0
1622660850000|2021-06-02 19:07:30|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1622660880000|2021-06-02 19:08:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622660890000|2021-06-02 19:08:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622660900000|2021-06-02 19:08:20|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1622660910000|2021-06-02 19:08:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622660930000|2021-06-02 19:08:50|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1622660940000|2021-06-02 19:09:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622660950000|2021-06-02 19:09:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622660980000|2021-06-02 19:09:40|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1622661030000|2021-06-02 19:10:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1622661090000|2021-06-02 19:11:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1622661170000|2021-06-02 19:12:50|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1622661190000|2021-06-02 19:13:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|1
1622661220000|2021-06-02 19:13:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1622661230000|2021-06-02 19:13:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1622661240000|2021-06-02 19:14:00|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1622661300000|2021-06-02 19:15:00|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1622661350000|2021-06-02 19:15:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1622661360000|2021-06-02 19:16:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1622661390000|2021-06-02 19:16:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1622661570000|2021-06-02 19:19:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1622661590000|2021-06-02 19:19:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622661630000|2021-06-02 19:20:30|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|0
1622661650000|2021-06-02 19:20:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622661670000|2021-06-02 19:21:10|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1622661680000|2021-06-02 19:21:20|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1622661710000|2021-06-02 19:21:50|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1622661730000|2021-06-02 19:22:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622661860000|2021-06-02 19:24:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622661870000|2021-06-02 19:24:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|1
1622661900000|2021-06-02 19:25:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|7
1622661910000|2021-06-02 19:25:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622661970000|2021-06-02 19:26:10|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1622661980000|2021-06-02 19:26:20|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1622661990000|2021-06-02 19:26:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622662000000|2021-06-02 19:26:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622662010000|2021-06-02 19:26:50|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1622662020000|2021-06-02 19:27:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622662050000|2021-06-02 19:27:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622662100000|2021-06-02 19:28:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622662140000|2021-06-02 19:29:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622662270000|2021-06-02 19:31:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622662280000|2021-06-02 19:31:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622662290000|2021-06-02 19:31:30|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1622662300000|2021-06-02 19:31:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622662310000|2021-06-02 19:31:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622662340000|2021-06-02 19:32:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622662360000|2021-06-02 19:32:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622662400000|2021-06-02 19:33:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622662420000|2021-06-02 19:33:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622662450000|2021-06-02 19:34:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622662520000|2021-06-02 19:35:20|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1622662530000|2021-06-02 19:35:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622662540000|2021-06-02 19:35:40|19.83|19.75|19.85|19.77|19.85|19.77|19.81|19.73|0
1622662560000|2021-06-02 19:36:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622662580000|2021-06-02 19:36:20|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1622662640000|2021-06-02 19:37:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622662650000|2021-06-02 19:37:30|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1622662690000|2021-06-02 19:38:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622662720000|2021-06-02 19:38:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622662750000|2021-06-02 19:39:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622662780000|2021-06-02 19:39:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622662840000|2021-06-02 19:40:40|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1622662850000|2021-06-02 19:40:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622662860000|2021-06-02 19:41:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622662870000|2021-06-02 19:41:10|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|2
1622662880000|2021-06-02 19:41:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622662910000|2021-06-02 19:41:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622662920000|2021-06-02 19:42:00|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|0
1622662930000|2021-06-02 19:42:10|||||||||9
1622663080000|2021-06-02 19:44:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622663120000|2021-06-02 19:45:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622663130000|2021-06-02 19:45:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622663140000|2021-06-02 19:45:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622663180000|2021-06-02 19:46:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622663260000|2021-06-02 19:47:40|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1622663270000|2021-06-02 19:47:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622663290000|2021-06-02 19:48:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1622663300000|2021-06-02 19:48:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622663350000|2021-06-02 19:49:10|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|0
1622663360000|2021-06-02 19:49:20|19.8|19.72|19.8|19.72|19.81|19.73|19.8|19.72|0
1622663390000|2021-06-02 19:49:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622663400000|2021-06-02 19:50:00|19.8|19.72|19.75|19.67|19.8|19.72|19.75|19.67|1
1622663410000|2021-06-02 19:50:10|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|1
1622663460000|2021-06-02 19:51:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1622663490000|2021-06-02 19:51:30|19.77|19.69|19.8|19.72|19.8|19.72|19.77|19.69|0
1622663500000|2021-06-02 19:51:40|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|0
1622663510000|2021-06-02 19:51:50|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|20
1622663570000|2021-06-02 19:52:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622663590000|2021-06-02 19:53:10|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|1
1622663610000|2021-06-02 19:53:30|||||||||10
1622663630000|2021-06-02 19:53:50|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1622663640000|2021-06-02 19:54:00|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1622663680000|2021-06-02 19:54:40|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1622663690000|2021-06-02 19:54:50|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|0
1622663700000|2021-06-02 19:55:00|19.8|19.72|19.81|19.73|19.82|19.74|19.77|19.69|5
1622663710000|2021-06-02 19:55:10|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1622663720000|2021-06-02 19:55:20|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|1
1622663730000|2021-06-02 19:55:30|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|0
1622663760000|2021-06-02 19:56:00|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1622663770000|2021-06-02 19:56:10|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1622663790000|2021-06-02 19:56:30|19.78|19.7|19.77|19.69|19.78|19.7|19.76|19.68|0
1622663800000|2021-06-02 19:56:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1622663810000|2021-06-02 19:56:50|19.77|19.69|19.76|19.68|19.78|19.7|19.76|19.68|0
1622663830000|2021-06-02 19:57:10|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|3
1622663840000|2021-06-02 19:57:20|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1622663850000|2021-06-02 19:57:30|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1622663860000|2021-06-02 19:57:40|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|1
1622663870000|2021-06-02 19:57:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1622663880000|2021-06-02 19:58:00|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|9
1622663890000|2021-06-02 19:58:10|19.73|19.65|19.69|19.61|19.73|19.65|19.69|19.61|8
1622663910000|2021-06-02 19:58:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1622663920000|2021-06-02 19:58:40|19.69|19.61|19.69|19.61|19.72|19.64|19.69|19.61|0
1622663940000|2021-06-02 19:59:00|||||||||2
1622663950000|2021-06-02 19:59:10|19.68|19.6|19.72|19.64|19.72|19.64|19.68|19.6|0
1622663960000|2021-06-02 19:59:20|19.71|19.63|19.67|19.59|19.71|19.63|19.66|19.58|0
1622663970000|2021-06-02 19:59:30|19.66|19.58|19.69|19.61|19.69|19.61|19.66|19.58|6
1622663990000|2021-06-02 19:59:50|19.67|19.59|19.7|19.62|19.71|19.63|19.67|19.59|2
1622679300000|2021-06-03 00:15:00|19.84|19.59|19.83|19.58|19.84|19.59|19.81|19.56|0
1622679310000|2021-06-03 00:15:10|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1622679610000|2021-06-03 00:20:10|19.78|19.53|19.78|19.53|19.78|19.53|19.78|19.53|0
1622679630000|2021-06-03 00:20:30|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1622679700000|2021-06-03 00:21:40|19.83|19.53|19.8|19.55|19.83|19.55|19.8|19.53|0
1622679710000|2021-06-03 00:21:50|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|0
1622679720000|2021-06-03 00:22:00|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1622679770000|2021-06-03 00:22:50|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1622679780000|2021-06-03 00:23:00|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1622679810000|2021-06-03 00:23:30|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1622679820000|2021-06-03 00:23:40|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1622679980000|2021-06-03 00:26:20|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1622680420000|2021-06-03 00:33:40|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|0
1622681800000|2021-06-03 00:56:40|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1622681820000|2021-06-03 00:57:00|19.79|19.54|19.79|19.54|19.79|19.54|19.79|19.54|0
1622681880000|2021-06-03 00:58:00|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1622681920000|2021-06-03 00:58:40|19.79|19.54|19.8|19.55|19.8|19.55|19.79|19.54|0
1622682000000|2021-06-03 01:00:00|19.79|19.54|19.8|19.55|19.8|19.55|19.79|19.54|0
1622682530000|2021-06-03 01:08:50|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|0
1622682570000|2021-06-03 01:09:30|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|0
1622682730000|2021-06-03 01:12:10|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1622682760000|2021-06-03 01:12:40|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|0
1622682910000|2021-06-03 01:15:10|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|0
1622683730000|2021-06-03 01:28:50|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|0
1622683810000|2021-06-03 01:30:10|19.87|19.57|19.83|19.58|19.87|19.58|19.83|19.57|0
1622683920000|2021-06-03 01:32:00|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1622684880000|2021-06-03 01:48:00|||||||||3
1622684890000|2021-06-03 01:48:10|19.79|19.54|19.82|19.52|19.82|19.54|19.79|19.52|9
1622684900000|2021-06-03 01:48:20|||||||||2
1622684970000|2021-06-03 01:49:30|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1622685010000|2021-06-03 01:50:10|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|0
1622685020000|2021-06-03 01:50:20|19.85|19.55|19.86|19.56|19.86|19.56|19.84|19.54|0
1622685030000|2021-06-03 01:50:30|19.85|19.55|19.86|19.56|19.86|19.56|19.84|19.54|0
1622685050000|2021-06-03 01:50:50|19.84|19.54|19.86|19.56|19.86|19.56|19.84|19.54|0
1622685070000|2021-06-03 01:51:10|19.85|19.55|19.84|19.54|19.86|19.56|19.84|19.54|0
1622685080000|2021-06-03 01:51:20|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|0
1622685090000|2021-06-03 01:51:30|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1622685110000|2021-06-03 01:51:50|19.85|19.55|19.84|19.54|19.86|19.56|19.84|19.54|0
1622685120000|2021-06-03 01:52:00|19.85|19.55|19.84|19.54|19.86|19.56|19.84|19.54|0
1622685130000|2021-06-03 01:52:10|19.85|19.55|19.84|19.54|19.86|19.56|19.84|19.54|0
1622685140000|2021-06-03 01:52:20|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|0
1622685200000|2021-06-03 01:53:20|19.84|19.54|19.84|19.54|19.86|19.56|19.84|19.54|0
1622685210000|2021-06-03 01:53:30|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|0
1622685220000|2021-06-03 01:53:40|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|0
1622685240000|2021-06-03 01:54:00|19.84|19.54|19.86|19.56|19.86|19.56|19.84|19.54|0
1622685250000|2021-06-03 01:54:10|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|0
1622685270000|2021-06-03 01:54:30|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|0
1622685280000|2021-06-03 01:54:40|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|0
1622685290000|2021-06-03 01:54:50|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|0
1622685300000|2021-06-03 01:55:00|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|0
1622685310000|2021-06-03 01:55:10|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1622685320000|2021-06-03 01:55:20|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|0
1622685330000|2021-06-03 01:55:30|19.86|19.56|19.85|19.55|19.86|19.56|19.84|19.54|0
1622685340000|2021-06-03 01:55:40|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|0
1622685360000|2021-06-03 01:56:00|19.84|19.54|19.86|19.56|19.86|19.56|19.84|19.54|0
1622685380000|2021-06-03 01:56:20|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|0
1622685420000|2021-06-03 01:57:00|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|0
1622685430000|2021-06-03 01:57:10|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|0
1622685440000|2021-06-03 01:57:20|19.85|19.55|19.86|19.56|19.86|19.56|19.84|19.54|0
1622685450000|2021-06-03 01:57:30|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|0
1622685470000|2021-06-03 01:57:50|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|0
1622685480000|2021-06-03 01:58:00|19.84|19.54|19.86|19.56|19.86|19.56|19.84|19.54|0
1622685540000|2021-06-03 01:59:00|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|0
1622685560000|2021-06-03 01:59:20|19.84|19.54|19.86|19.56|19.86|19.56|19.84|19.54|0
1622685580000|2021-06-03 01:59:40|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|0
1622685600000|2021-06-03 02:00:00|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|0
1622685610000|2021-06-03 02:00:10|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|0
1622685620000|2021-06-03 02:00:20|19.84|19.54|19.86|19.56|19.86|19.56|19.84|19.54|0
1622685640000|2021-06-03 02:00:40|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|0
1622685650000|2021-06-03 02:00:50|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1622685680000|2021-06-03 02:01:20|19.85|19.55|19.86|19.56|19.86|19.56|19.84|19.54|0
1622685700000|2021-06-03 02:01:40|19.84|19.54|19.86|19.56|19.86|19.56|19.84|19.54|0
1622685720000|2021-06-03 02:02:00|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|0
1622685800000|2021-06-03 02:03:20|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|0
1622685830000|2021-06-03 02:03:50|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|0
1622685850000|2021-06-03 02:04:10|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|0
1622685900000|2021-06-03 02:05:00|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|0
1622685910000|2021-06-03 02:05:10|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|0
1622685920000|2021-06-03 02:05:20|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1622685930000|2021-06-03 02:05:30|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|0
1622685970000|2021-06-03 02:06:10|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|0
1622686070000|2021-06-03 02:07:50|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|0
1622686170000|2021-06-03 02:09:30|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1622686180000|2021-06-03 02:09:40|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|0
1622686190000|2021-06-03 02:09:50|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|0
1622686210000|2021-06-03 02:10:10|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|0
1622686230000|2021-06-03 02:10:30|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|0
1622686250000|2021-06-03 02:10:50|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1622686260000|2021-06-03 02:11:00|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|0
1622686270000|2021-06-03 02:11:10|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1622686290000|2021-06-03 02:11:30|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|0
1622686310000|2021-06-03 02:11:50|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|0
1622686360000|2021-06-03 02:12:40|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|0
1622686380000|2021-06-03 02:13:00|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|0
1622686400000|2021-06-03 02:13:20|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|0
1622686420000|2021-06-03 02:13:40|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|0
1622686440000|2021-06-03 02:14:00|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|0
1622686460000|2021-06-03 02:14:20|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|0
1622686480000|2021-06-03 02:14:40|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1622686490000|2021-06-03 02:14:50|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|0
1622686500000|2021-06-03 02:15:00|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1622686510000|2021-06-03 02:15:10|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|0
1622686520000|2021-06-03 02:15:20|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|0
1622686540000|2021-06-03 02:15:40|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|0
1622686700000|2021-06-03 02:18:20|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|0
1622686740000|2021-06-03 02:19:00|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|0
1622687040000|2021-06-03 02:24:00|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1622687050000|2021-06-03 02:24:10|19.82|19.52|19.84|19.54|19.84|19.54|19.82|19.52|0
1622687070000|2021-06-03 02:24:30|19.82|19.52|19.84|19.54|19.84|19.54|19.82|19.52|0
1622687090000|2021-06-03 02:24:50|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|0
1622687200000|2021-06-03 02:26:40|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1622687210000|2021-06-03 02:26:50|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|0
1622687220000|2021-06-03 02:27:00|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1622687230000|2021-06-03 02:27:10|19.82|19.52|19.84|19.54|19.84|19.54|19.82|19.52|0
1622687250000|2021-06-03 02:27:30|19.82|19.52|19.84|19.54|19.84|19.54|19.82|19.52|0
1622687270000|2021-06-03 02:27:50|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|0
1622687280000|2021-06-03 02:28:00|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1622687290000|2021-06-03 02:28:10|19.82|19.52|19.84|19.54|19.84|19.54|19.82|19.52|0
1622687330000|2021-06-03 02:28:50|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|0
1622687670000|2021-06-03 02:34:30|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|0
1622687740000|2021-06-03 02:35:40|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|0
1622687750000|2021-06-03 02:35:50|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|0
1622688390000|2021-06-03 02:46:30|19.89|19.59|19.85|19.55|19.89|19.59|19.85|19.55|0
1622689030000|2021-06-03 02:57:10|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|0
1622689040000|2021-06-03 02:57:20|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|0
1622689070000|2021-06-03 02:57:50|19.84|19.54|19.85|19.55|19.85|19.55|19.82|19.52|0
1622689570000|2021-06-03 03:06:10|19.86|19.56|19.9|19.6|19.9|19.6|19.86|19.56|0
1622689970000|2021-06-03 03:12:50|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|0
1622690100000|2021-06-03 03:15:00|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|0
1622690650000|2021-06-03 03:24:10|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|0
1622690670000|2021-06-03 03:24:30|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|0
1622690680000|2021-06-03 03:24:40|19.89|19.59|19.88|19.58|19.89|19.59|19.88|19.58|0
1622690730000|2021-06-03 03:25:30|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|0
1622690760000|2021-06-03 03:26:00|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|0
1622690970000|2021-06-03 03:29:30|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|0
1622691030000|2021-06-03 03:30:30|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|0
1622691510000|2021-06-03 03:38:30|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|0
1622691550000|2021-06-03 03:39:10|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|0
1622692020000|2021-06-03 03:47:00|19.87|19.57|19.85|19.55|19.87|19.57|19.85|19.55|0
1622692730000|2021-06-03 03:58:50|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|0
1622693090000|2021-06-03 04:04:50|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|0
1622693130000|2021-06-03 04:05:30|19.83|19.53|19.85|19.55|19.85|19.55|19.83|19.53|0
1622693150000|2021-06-03 04:05:50|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|0
1622693160000|2021-06-03 04:06:00|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|0
1622693170000|2021-06-03 04:06:10|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|0
1622693180000|2021-06-03 04:06:20|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|0
1622693250000|2021-06-03 04:07:30|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|0
1622693260000|2021-06-03 04:07:40|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|0
1622693320000|2021-06-03 04:08:40|19.8||19.8||19.8||19.8||0
1622694040000|2021-06-03 04:20:40|19.78|19.53|19.78|19.53|19.78|19.53|19.78|19.53|0
1622694190000|2021-06-03 04:23:10|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1622694380000|2021-06-03 04:26:20|19.78|19.53|19.78|19.53|19.78|19.53|19.78|19.53|0
1622694400000|2021-06-03 04:26:40|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1622694420000|2021-06-03 04:27:00|19.78|19.53|19.78|19.53|19.78|19.53|19.78|19.53|0
1622694440000|2021-06-03 04:27:20|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1622696340000|2021-06-03 04:59:00|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1622696380000|2021-06-03 04:59:40|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|0
1622696410000|2021-06-03 05:00:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1622696630000|2021-06-03 05:03:50|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|0
1622696650000|2021-06-03 05:04:10|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1622696880000|2021-06-03 05:08:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1622696970000|2021-06-03 05:09:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1622697010000|2021-06-03 05:10:10|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1622697270000|2021-06-03 05:14:30|19.78|19.53|19.78|19.53|19.78|19.53|19.78|19.53|0
1622698340000|2021-06-03 05:32:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1622698350000|2021-06-03 05:32:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1622698430000|2021-06-03 05:33:50|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1622698460000|2021-06-03 05:34:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1622698530000|2021-06-03 05:35:30|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1622698580000|2021-06-03 05:36:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1622698780000|2021-06-03 05:39:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1622699460000|2021-06-03 05:51:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1622699590000|2021-06-03 05:53:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622699730000|2021-06-03 05:55:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1622699860000|2021-06-03 05:57:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622699950000|2021-06-03 05:59:10|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|8
1622699960000|2021-06-03 05:59:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|22
1622699990000|2021-06-03 05:59:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1622700000000|2021-06-03 06:00:00|19.71|19.63|19.74|19.66|19.74|19.66|19.7|19.62|9
1622700030000|2021-06-03 06:00:30|19.82|19.57|19.82|19.57|19.82|19.67|19.75|19.57|13
1622700040000|2021-06-03 06:00:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1622700160000|2021-06-03 06:02:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|1
1622700200000|2021-06-03 06:03:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1622700280000|2021-06-03 06:04:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1622700370000|2021-06-03 06:06:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|24
1622700730000|2021-06-03 06:12:10|19.74|19.66|19.75|19.67|19.76|19.68|19.74|19.66|5
1622700740000|2021-06-03 06:12:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|1
1622700750000|2021-06-03 06:12:30|19.72|19.64|19.75|19.67|19.75|19.67|19.72|19.64|0
1622700790000|2021-06-03 06:13:10|19.74|19.66|19.75|19.67|19.75|19.67|19.72|19.64|0
1622700840000|2021-06-03 06:14:00|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1622700900000|2021-06-03 06:15:00|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1622700910000|2021-06-03 06:15:10|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1622700930000|2021-06-03 06:15:30|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1622700940000|2021-06-03 06:15:40|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1622701000000|2021-06-03 06:16:40|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|0
1622701460000|2021-06-03 06:24:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1622701580000|2021-06-03 06:26:20|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|10
1622701690000|2021-06-03 06:28:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|2
1622701850000|2021-06-03 06:30:50|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1622701860000|2021-06-03 06:31:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1622701880000|2021-06-03 06:31:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622701890000|2021-06-03 06:31:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1622701900000|2021-06-03 06:31:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622701920000|2021-06-03 06:32:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1622701970000|2021-06-03 06:32:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622702010000|2021-06-03 06:33:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|1
1622702310000|2021-06-03 06:38:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622702460000|2021-06-03 06:41:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622702470000|2021-06-03 06:41:10|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|12
1622702480000|2021-06-03 06:41:20|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|1
1622702550000|2021-06-03 06:42:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622702570000|2021-06-03 06:42:50|19.89|19.81|19.93|19.85|19.93|19.85|19.89|19.81|1
1622702610000|2021-06-03 06:43:30|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|1
1622702640000|2021-06-03 06:44:00|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|9
1622702860000|2021-06-03 06:47:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1622702930000|2021-06-03 06:48:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1622702940000|2021-06-03 06:49:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1622702990000|2021-06-03 06:49:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|1
1622703100000|2021-06-03 06:51:40|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1622703330000|2021-06-03 06:55:30|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|3
1622703340000|2021-06-03 06:55:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|6
1622703430000|2021-06-03 06:57:10|19.87|19.79|19.87|19.79|19.87|19.79|19.85|19.77|0
1622703450000|2021-06-03 06:57:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622703480000|2021-06-03 06:58:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1622703490000|2021-06-03 06:58:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622703520000|2021-06-03 06:58:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622703530000|2021-06-03 06:58:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622703550000|2021-06-03 06:59:10|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1622703560000|2021-06-03 06:59:20|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1622703600000|2021-06-03 07:00:00|19.77|19.69|19.77|19.69|19.77|19.69|19.74|19.66|76
1622703610000|2021-06-03 07:00:10|||||||||3
1622703620000|2021-06-03 07:00:20|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1622703630000|2021-06-03 07:00:30|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1622703640000|2021-06-03 07:00:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622703660000|2021-06-03 07:01:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1622703680000|2021-06-03 07:01:20|19.81|19.73|19.83|19.75|19.84|19.76|19.81|19.73|7
1622703690000|2021-06-03 07:01:30|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|9
1622703700000|2021-06-03 07:01:40|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1622703710000|2021-06-03 07:01:50|19.83|19.75|19.83|19.75|19.84|19.76|19.82|19.74|0
1622703720000|2021-06-03 07:02:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|6
1622703730000|2021-06-03 07:02:10|19.83|19.75|19.87|19.79|19.87|19.79|19.83|19.75|21
1622703750000|2021-06-03 07:02:30|19.86|19.78|19.87|19.79|19.87|19.79|19.84|19.76|20
1622703760000|2021-06-03 07:02:40|19.86|19.78|19.82|19.74|19.87|19.79|19.82|19.74|10
1622703770000|2021-06-03 07:02:50|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1622703790000|2021-06-03 07:03:10|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|0
1622703800000|2021-06-03 07:03:20|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1622703810000|2021-06-03 07:03:30|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|2
1622703820000|2021-06-03 07:03:40|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|0
1622703830000|2021-06-03 07:03:50|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1622703840000|2021-06-03 07:04:00|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1622703860000|2021-06-03 07:04:20|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|63
1622703890000|2021-06-03 07:04:50|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|0
1622703900000|2021-06-03 07:05:00|19.84|19.76|19.83|19.75|19.84|19.76|19.82|19.74|3
1622703910000|2021-06-03 07:05:10|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|1
1622703920000|2021-06-03 07:05:20|19.88|19.8|19.89|19.81|19.89|19.81|19.87|19.79|6
1622703930000|2021-06-03 07:05:30|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|0
1622703940000|2021-06-03 07:05:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1622703950000|2021-06-03 07:05:50|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|0
1622703960000|2021-06-03 07:06:00|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|0
1622703970000|2021-06-03 07:06:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1622704000000|2021-06-03 07:06:40|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|5
1622704010000|2021-06-03 07:06:50|19.89|19.81|19.89|19.81|19.89|19.81|19.88|19.8|40
1622704020000|2021-06-03 07:07:00|||||||||30
1622704030000|2021-06-03 07:07:10|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|0
1622704040000|2021-06-03 07:07:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1622704050000|2021-06-03 07:07:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1622704060000|2021-06-03 07:07:40|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1622704070000|2021-06-03 07:07:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1622704080000|2021-06-03 07:08:00|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|0
1622704170000|2021-06-03 07:09:30|19.92|19.84|19.92|19.84|19.92|19.84|19.9|19.82|0
1622704180000|2021-06-03 07:09:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1622704200000|2021-06-03 07:10:00|19.92|19.84|19.9|19.82|19.93|19.85|19.9|19.82|9
1622704210000|2021-06-03 07:10:10|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1622704230000|2021-06-03 07:10:30|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|2
1622704270000|2021-06-03 07:11:10|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1622704280000|2021-06-03 07:11:20|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1622704300000|2021-06-03 07:11:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1622704310000|2021-06-03 07:11:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1622704320000|2021-06-03 07:12:00|19.88|19.8|19.89|19.81|19.89|19.81|19.87|19.79|0
1622704330000|2021-06-03 07:12:10|19.88|19.8|19.87|19.79|19.89|19.81|19.87|19.79|0
1622704340000|2021-06-03 07:12:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1622704350000|2021-06-03 07:12:30|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|0
1622704380000|2021-06-03 07:13:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1622704410000|2021-06-03 07:13:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1622704420000|2021-06-03 07:13:40|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1622704440000|2021-06-03 07:14:00|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1622704460000|2021-06-03 07:14:20|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|0
1622704500000|2021-06-03 07:15:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|20
1622704510000|2021-06-03 07:15:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|16
1622704530000|2021-06-03 07:15:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1622704540000|2021-06-03 07:15:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1622704550000|2021-06-03 07:15:50|19.92|19.84|19.92|19.84|19.94|19.86|19.92|19.84|2
1622704580000|2021-06-03 07:16:20|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1622704590000|2021-06-03 07:16:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1622704600000|2021-06-03 07:16:40|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1622704610000|2021-06-03 07:16:50|19.92|19.84|19.92|19.84|19.93|19.85|19.9|19.82|0
1622704620000|2021-06-03 07:17:00|19.9|19.82|19.9|19.82|19.92|19.84|19.9|19.82|0
1622704630000|2021-06-03 07:17:10|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1622704640000|2021-06-03 07:17:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1622704650000|2021-06-03 07:17:30|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1622704660000|2021-06-03 07:17:40|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1622704670000|2021-06-03 07:17:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1622704680000|2021-06-03 07:18:00|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1622704690000|2021-06-03 07:18:10|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|0
1622704760000|2021-06-03 07:19:20|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1622704800000|2021-06-03 07:20:00|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1622704810000|2021-06-03 07:20:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1622704830000|2021-06-03 07:20:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1622704930000|2021-06-03 07:22:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1622704940000|2021-06-03 07:22:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1622704980000|2021-06-03 07:23:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1622705030000|2021-06-03 07:23:50|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1622705040000|2021-06-03 07:24:00|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1622705050000|2021-06-03 07:24:10|19.9|19.82|19.89|19.81|19.92|19.84|19.89|19.81|28
1622705060000|2021-06-03 07:24:20|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1622705180000|2021-06-03 07:26:20|||||||||2
1622705300000|2021-06-03 07:28:20|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1622705320000|2021-06-03 07:28:40|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|3
1622705360000|2021-06-03 07:29:20|19.88|19.8|19.87|19.79|19.89|19.81|19.87|19.79|0
1622705390000|2021-06-03 07:29:50|||||||||200
1622705400000|2021-06-03 07:30:00|||||||||1
1622705530000|2021-06-03 07:32:10|||||||||1
1622705570000|2021-06-03 07:32:50|||||||||32
1622705730000|2021-06-03 07:35:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|5
1622705740000|2021-06-03 07:35:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622705760000|2021-06-03 07:36:00|||||||||3
1622705770000|2021-06-03 07:36:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622705780000|2021-06-03 07:36:20|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1622705790000|2021-06-03 07:36:30|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1622705880000|2021-06-03 07:38:00|||||||||5
1622705900000|2021-06-03 07:38:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|20
1622705920000|2021-06-03 07:38:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1622705940000|2021-06-03 07:39:00|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|1
1622705960000|2021-06-03 07:39:20|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1622705970000|2021-06-03 07:39:30|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1622706000000|2021-06-03 07:40:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1622706120000|2021-06-03 07:42:00|||||||||4
1622706270000|2021-06-03 07:44:30|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|0
1622706280000|2021-06-03 07:44:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1622706300000|2021-06-03 07:45:00|19.88|19.8|19.9|19.82|19.9|19.82|19.87|19.79|19
1622706350000|2021-06-03 07:45:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|7
1622706460000|2021-06-03 07:47:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|19
1622706490000|2021-06-03 07:48:10|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|2
1622706540000|2021-06-03 07:49:00|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|1
1622706550000|2021-06-03 07:49:10|19.86|19.78|19.87|19.79|19.88|19.8|19.86|19.78|1
1622706570000|2021-06-03 07:49:30|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1622706580000|2021-06-03 07:49:40|||||||||2
1622706590000|2021-06-03 07:49:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1622706600000|2021-06-03 07:50:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1622706630000|2021-06-03 07:50:30|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1622706660000|2021-06-03 07:51:00|19.88|19.8|19.87|19.79|19.89|19.81|19.87|19.79|2
1622706680000|2021-06-03 07:51:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1622706700000|2021-06-03 07:51:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1622706740000|2021-06-03 07:52:20|19.88|19.8|19.87|19.79|19.88|19.8|19.86|19.78|229
1622706760000|2021-06-03 07:52:40|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|6
1622706870000|2021-06-03 07:54:30|||||||||21
1622706930000|2021-06-03 07:55:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|4
1622706940000|2021-06-03 07:55:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1622706950000|2021-06-03 07:55:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|1
1622706970000|2021-06-03 07:56:10|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1622707000000|2021-06-03 07:56:40|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1622707020000|2021-06-03 07:57:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|65
1622707030000|2021-06-03 07:57:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|10
1622707040000|2021-06-03 07:57:20|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1622707190000|2021-06-03 07:59:50|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|20
1622707200000|2021-06-03 08:00:00|19.87|19.79|19.87|19.79|19.87|19.79|19.86|19.78|0
1622707220000|2021-06-03 08:00:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|7
1622707230000|2021-06-03 08:00:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1622707240000|2021-06-03 08:00:40|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|4
1622707250000|2021-06-03 08:00:50|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1622707260000|2021-06-03 08:01:00|19.87|19.79|19.86|19.78|19.87|19.79|19.85|19.77|0
1622707270000|2021-06-03 08:01:10|||||||||15
1622707280000|2021-06-03 08:01:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622707300000|2021-06-03 08:01:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622707340000|2021-06-03 08:02:20|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1622707350000|2021-06-03 08:02:30|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1622707380000|2021-06-03 08:03:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1622707480000|2021-06-03 08:04:40|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|0
1622707510000|2021-06-03 08:05:10|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1622707520000|2021-06-03 08:05:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1622707570000|2021-06-03 08:06:10|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|11
1622707640000|2021-06-03 08:07:20|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|3
1622707650000|2021-06-03 08:07:30|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1622707660000|2021-06-03 08:07:40|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|1
1622707670000|2021-06-03 08:07:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1622707700000|2021-06-03 08:08:20|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|3
1622707740000|2021-06-03 08:09:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1622707840000|2021-06-03 08:10:40|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|45
1622707870000|2021-06-03 08:11:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1622707950000|2021-06-03 08:12:30|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1622708020000|2021-06-03 08:13:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622708040000|2021-06-03 08:14:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1622708100000|2021-06-03 08:15:00|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|0
1622708110000|2021-06-03 08:15:10|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|2
1622708120000|2021-06-03 08:15:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1622708130000|2021-06-03 08:15:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1622708140000|2021-06-03 08:15:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1622708170000|2021-06-03 08:16:10|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|0
1622708180000|2021-06-03 08:16:20|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1622708240000|2021-06-03 08:17:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1622708270000|2021-06-03 08:17:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622708280000|2021-06-03 08:18:00|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1622708290000|2021-06-03 08:18:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1622708380000|2021-06-03 08:19:40|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1622708390000|2021-06-03 08:19:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622708410000|2021-06-03 08:20:10|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1622708420000|2021-06-03 08:20:20|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|20
1622708440000|2021-06-03 08:20:40|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1622708450000|2021-06-03 08:20:50|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|0
1622708460000|2021-06-03 08:21:00|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|2
1622708470000|2021-06-03 08:21:10|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1622708480000|2021-06-03 08:21:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|1
1622708490000|2021-06-03 08:21:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1622708500000|2021-06-03 08:21:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622708510000|2021-06-03 08:21:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1622708520000|2021-06-03 08:22:00|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|0
1622708530000|2021-06-03 08:22:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622708620000|2021-06-03 08:23:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|35
1622708630000|2021-06-03 08:23:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622708640000|2021-06-03 08:24:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622708650000|2021-06-03 08:24:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|42
1622708670000|2021-06-03 08:24:30|19.87|19.79|19.87|19.79|19.87|19.79|19.86|19.78|43
1622708680000|2021-06-03 08:24:40|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1622708690000|2021-06-03 08:24:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622708700000|2021-06-03 08:25:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1622708720000|2021-06-03 08:25:20|||||||||1
1622708730000|2021-06-03 08:25:30|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|5
1622708740000|2021-06-03 08:25:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1622708750000|2021-06-03 08:25:50|||||||||1
1622708760000|2021-06-03 08:26:00|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1622708770000|2021-06-03 08:26:10|||||||||1
1622708790000|2021-06-03 08:26:30|||||||||1
1622708810000|2021-06-03 08:26:50|||||||||1
1622708830000|2021-06-03 08:27:10|||||||||1
1622708860000|2021-06-03 08:27:40|||||||||1
1622708880000|2021-06-03 08:28:00|||||||||1
1622708920000|2021-06-03 08:28:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622708930000|2021-06-03 08:28:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1622708940000|2021-06-03 08:29:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1622708960000|2021-06-03 08:29:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622708970000|2021-06-03 08:29:30|||||||||18
1622709000000|2021-06-03 08:30:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|13
1622709030000|2021-06-03 08:30:30|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|6
1622709060000|2021-06-03 08:31:00|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|10
1622709070000|2021-06-03 08:31:10|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1622709080000|2021-06-03 08:31:20|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|2
1622709110000|2021-06-03 08:31:50|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1622709120000|2021-06-03 08:32:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622709180000|2021-06-03 08:33:00|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|38
1622709220000|2021-06-03 08:33:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|12
1622709230000|2021-06-03 08:33:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622709260000|2021-06-03 08:34:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622709270000|2021-06-03 08:34:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622709280000|2021-06-03 08:34:40|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1622709290000|2021-06-03 08:34:50|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1622709300000|2021-06-03 08:35:00|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1622709400000|2021-06-03 08:36:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622709440000|2021-06-03 08:37:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|67
1622709450000|2021-06-03 08:37:30|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|5
1622709470000|2021-06-03 08:37:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1622709480000|2021-06-03 08:38:00|||||||||6
1622709650000|2021-06-03 08:40:50|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|4
1622709660000|2021-06-03 08:41:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1622709670000|2021-06-03 08:41:10|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1622709680000|2021-06-03 08:41:20|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1622709700000|2021-06-03 08:41:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1622709710000|2021-06-03 08:41:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1622709720000|2021-06-03 08:42:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1622709870000|2021-06-03 08:44:30|||||||||1
1622709910000|2021-06-03 08:45:10|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|2
1622709920000|2021-06-03 08:45:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1622709930000|2021-06-03 08:45:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622709940000|2021-06-03 08:45:40|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|0
1622709960000|2021-06-03 08:46:00|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|0
1622709970000|2021-06-03 08:46:10|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|0
1622710020000|2021-06-03 08:47:00|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|0
1622710030000|2021-06-03 08:47:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|2
1622710060000|2021-06-03 08:47:40|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1622710070000|2021-06-03 08:47:50|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1622710080000|2021-06-03 08:48:00|19.77|19.69|19.8|19.72|19.8|19.72|19.77|19.69|0
1622710090000|2021-06-03 08:48:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622710120000|2021-06-03 08:48:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622710170000|2021-06-03 08:49:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|8
1622710180000|2021-06-03 08:49:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1622710220000|2021-06-03 08:50:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1622710230000|2021-06-03 08:50:30|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|1
1622710340000|2021-06-03 08:52:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|21
1622710350000|2021-06-03 08:52:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1622710360000|2021-06-03 08:52:40|19.72|19.64|19.75|19.67|19.75|19.67|19.72|19.64|0
1622710390000|2021-06-03 08:53:10|19.74|19.66|19.75|19.67|19.75|19.67|19.73|19.65|0
1622710440000|2021-06-03 08:54:00|19.72|19.64|19.72|19.64|19.74|19.66|19.7|19.62|1
1622710450000|2021-06-03 08:54:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1622710460000|2021-06-03 08:54:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1622710560000|2021-06-03 08:56:00|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|13
1622710570000|2021-06-03 08:56:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1622710580000|2021-06-03 08:56:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1622710920000|2021-06-03 09:02:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1622710950000|2021-06-03 09:02:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1622710960000|2021-06-03 09:02:40|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|2
1622710970000|2021-06-03 09:02:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622711030000|2021-06-03 09:03:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1622711040000|2021-06-03 09:04:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622711050000|2021-06-03 09:04:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|31
1622711080000|2021-06-03 09:04:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1622711100000|2021-06-03 09:05:00|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|4
1622711110000|2021-06-03 09:05:10|||||||||3
1622711250000|2021-06-03 09:07:30|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1622711330000|2021-06-03 09:08:50|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|3
1622711350000|2021-06-03 09:09:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1622711370000|2021-06-03 09:09:30|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1622711380000|2021-06-03 09:09:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622711410000|2021-06-03 09:10:10|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1622711420000|2021-06-03 09:10:20|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1622711440000|2021-06-03 09:10:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622711490000|2021-06-03 09:11:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1622711510000|2021-06-03 09:11:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1622711530000|2021-06-03 09:12:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1622711580000|2021-06-03 09:13:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|18
1622711590000|2021-06-03 09:13:10|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|2
1622711610000|2021-06-03 09:13:30|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1622711630000|2021-06-03 09:13:50|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|0
1622711640000|2021-06-03 09:14:00|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1622711680000|2021-06-03 09:14:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|4
1622711690000|2021-06-03 09:14:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|7
1622711710000|2021-06-03 09:15:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622711730000|2021-06-03 09:15:30|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1622711900000|2021-06-03 09:18:20|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|10
1622711920000|2021-06-03 09:18:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|3
1622711990000|2021-06-03 09:19:50|||||||||6
1622712000000|2021-06-03 09:20:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|77
1622712020000|2021-06-03 09:20:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|42
1622712030000|2021-06-03 09:20:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622712060000|2021-06-03 09:21:00|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1622712080000|2021-06-03 09:21:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|7
1622712090000|2021-06-03 09:21:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622712160000|2021-06-03 09:22:40|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|26
1622712320000|2021-06-03 09:25:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|101
1622712350000|2021-06-03 09:25:50|||||||||26
1622712360000|2021-06-03 09:26:00|19.88|19.8|19.84|19.76|19.88|19.8|19.84|19.76|123
1622712370000|2021-06-03 09:26:10|19.85|19.77|19.89|19.81|19.89|19.81|19.85|19.77|22
1622712380000|2021-06-03 09:26:20|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|11
1622712410000|2021-06-03 09:26:50|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1622712420000|2021-06-03 09:27:00|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|15
1622712660000|2021-06-03 09:31:00|||||||||1
1622712720000|2021-06-03 09:32:00|||||||||118
1622712790000|2021-06-03 09:33:10|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|61
1622712870000|2021-06-03 09:34:30|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|3
1622712880000|2021-06-03 09:34:40|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|22
1622713250000|2021-06-03 09:40:50|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|165
1622713260000|2021-06-03 09:41:00|19.81|19.73|19.81|19.73|19.82|19.74|19.79|19.71|197
1622713280000|2021-06-03 09:41:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622713300000|2021-06-03 09:41:40|||||||||75
1622713320000|2021-06-03 09:42:00|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|11
1622713480000|2021-06-03 09:44:40|19.81|19.73|19.81|19.73|19.81|19.73|19.79|19.71|0
1622713490000|2021-06-03 09:44:50|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1622713500000|2021-06-03 09:45:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622714050000|2021-06-03 09:54:10|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|84
1622714090000|2021-06-03 09:54:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622714200000|2021-06-03 09:56:40|||||||||28
1622714230000|2021-06-03 09:57:10|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|12
1622714250000|2021-06-03 09:57:30|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|11
1622714400000|2021-06-03 10:00:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|10
1622714420000|2021-06-03 10:00:20|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|2
1622714430000|2021-06-03 10:00:30|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|31
1622714470000|2021-06-03 10:01:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|11
1622714490000|2021-06-03 10:01:30|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1622714500000|2021-06-03 10:01:40|19.86|19.78|19.86|19.78|19.87|19.79|19.84|19.76|0
1622714510000|2021-06-03 10:01:50|19.84|19.76|19.84|19.76|19.86|19.78|19.84|19.76|0
1622714520000|2021-06-03 10:02:00|19.86|19.78|19.86|19.78|19.86|19.78|19.84|19.76|0
1622714540000|2021-06-03 10:02:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1622714570000|2021-06-03 10:02:50|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|26
1622714610000|2021-06-03 10:03:30|||||||||1
1622714710000|2021-06-03 10:05:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|56
1622714720000|2021-06-03 10:05:20|19.88|19.8|19.89|19.81|19.89|19.81|19.87|19.79|197
1622714730000|2021-06-03 10:05:30|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1622714740000|2021-06-03 10:05:40|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|20
1622714750000|2021-06-03 10:05:50|19.94|19.86|19.98|19.9|19.99|19.91|19.94|19.86|174
1622714760000|2021-06-03 10:06:00|19.97|19.89|19.98|19.9|20.01|19.93|19.97|19.89|0
1622714770000|2021-06-03 10:06:10|19.99|19.91|19.99|19.91|19.99|19.91|19.98|19.9|0
1622714810000|2021-06-03 10:06:50|||||||||50
1622714820000|2021-06-03 10:07:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|12
1622714850000|2021-06-03 10:07:30|||||||||66
1622714910000|2021-06-03 10:08:30|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1622714920000|2021-06-03 10:08:40|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1622714940000|2021-06-03 10:09:00|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|39
1622714960000|2021-06-03 10:09:20|||||||||1
1622715000000|2021-06-03 10:10:00|20.07|19.99|20.1|20.02|20.1|20.02|20.07|19.99|8
1622715010000|2021-06-03 10:10:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622715030000|2021-06-03 10:10:30|||||||||3
1622715050000|2021-06-03 10:10:50|20.08|20|20.08|20|20.08|20|20.08|20|0
1622715060000|2021-06-03 10:11:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1622715070000|2021-06-03 10:11:10|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1622715140000|2021-06-03 10:12:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622715150000|2021-06-03 10:12:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1622715160000|2021-06-03 10:12:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622715170000|2021-06-03 10:12:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1622715210000|2021-06-03 10:13:30|||||||||5
1622715220000|2021-06-03 10:13:40|||||||||5
1622715230000|2021-06-03 10:13:50|||||||||4
1622715240000|2021-06-03 10:14:00|20.08|20|20.08|20|20.08|20|20.08|20|7
1622715250000|2021-06-03 10:14:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|32
1622715270000|2021-06-03 10:14:30|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|3
1622715280000|2021-06-03 10:14:40|20.07|19.99|20.08|20|20.08|20|20.06|19.98|15
1622715360000|2021-06-03 10:16:00|||||||||4
1622715370000|2021-06-03 10:16:10|||||||||6
1622715380000|2021-06-03 10:16:20|||||||||6
1622715390000|2021-06-03 10:16:30|||||||||5
1622715400000|2021-06-03 10:16:40|||||||||5
1622715410000|2021-06-03 10:16:50|||||||||5
1622715440000|2021-06-03 10:17:20|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|13
1622715460000|2021-06-03 10:17:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|78
1622715510000|2021-06-03 10:18:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1622715520000|2021-06-03 10:18:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1622715570000|2021-06-03 10:19:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|15
1622715580000|2021-06-03 10:19:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1622715600000|2021-06-03 10:20:00|20|19.92|20|19.92|20|19.92|20|19.92|22
1622715610000|2021-06-03 10:20:10|19.99|19.91|20|19.92|20.01|19.93|19.98|19.9|1
1622715630000|2021-06-03 10:20:30|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1622715640000|2021-06-03 10:20:40|20|19.92|19.96|19.88|20|19.92|19.96|19.88|0
1622715680000|2021-06-03 10:21:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1622715700000|2021-06-03 10:21:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1622715740000|2021-06-03 10:22:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1622715750000|2021-06-03 10:22:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|5
1622715790000|2021-06-03 10:23:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1622715900000|2021-06-03 10:25:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|20
1622715910000|2021-06-03 10:25:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|2
1622716080000|2021-06-03 10:28:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1622716240000|2021-06-03 10:30:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|3
1622716270000|2021-06-03 10:31:10|20|19.92|20|19.92|20|19.92|20|19.92|1
1622716290000|2021-06-03 10:31:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1622716420000|2021-06-03 10:33:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|21
1622716440000|2021-06-03 10:34:00|20.07|19.99|20.06|19.98|20.08|20|20.06|19.98|82
1622716450000|2021-06-03 10:34:10|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|49
1622716460000|2021-06-03 10:34:20|20.07|19.99|20.08|20|20.08|20|20.07|19.99|64
1622716470000|2021-06-03 10:34:30|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|7
1622716480000|2021-06-03 10:34:40|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|16
1622716500000|2021-06-03 10:35:00|20.12|20.04|20.12|20.04|20.13|20.05|20.12|20.04|103
1622716510000|2021-06-03 10:35:10|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|0
1622716520000|2021-06-03 10:35:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1622716530000|2021-06-03 10:35:30|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1622716540000|2021-06-03 10:35:40|20.11|20.03|20.11|20.03|20.12|20.04|20.11|20.03|0
1622716550000|2021-06-03 10:35:50|20.12|20.04|20.12|20.04|20.13|20.05|20.12|20.04|0
1622716560000|2021-06-03 10:36:00|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|0
1622716580000|2021-06-03 10:36:20|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1622716590000|2021-06-03 10:36:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622716620000|2021-06-03 10:37:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|37
1622716710000|2021-06-03 10:38:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|63
1622716720000|2021-06-03 10:38:40|||||||||20
1622716730000|2021-06-03 10:38:50|||||||||21
1622716740000|2021-06-03 10:39:00|||||||||8
1622716750000|2021-06-03 10:39:10|20.2|20.12|20.2|20.12|20.22|20.14|20.2|20.12|29
1622716760000|2021-06-03 10:39:20|||||||||12
1622716770000|2021-06-03 10:39:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|1
1622716780000|2021-06-03 10:39:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622716960000|2021-06-03 10:42:40|||||||||10
1622717010000|2021-06-03 10:43:30|||||||||5
1622717020000|2021-06-03 10:43:40|||||||||4
1622717030000|2021-06-03 10:43:50|||||||||4
1622717040000|2021-06-03 10:44:00|||||||||15
1622717060000|2021-06-03 10:44:20|||||||||7
1622717070000|2021-06-03 10:44:30|||||||||6
1622717080000|2021-06-03 10:44:40|||||||||6
1622717100000|2021-06-03 10:45:00|||||||||7
1622717110000|2021-06-03 10:45:10|||||||||7
1622717120000|2021-06-03 10:45:20|||||||||6
1622717140000|2021-06-03 10:45:40|||||||||7
1622717150000|2021-06-03 10:45:50|||||||||5
1622717160000|2021-06-03 10:46:00|||||||||6
1622717170000|2021-06-03 10:46:10|||||||||9
1622717180000|2021-06-03 10:46:20|||||||||5
1622717200000|2021-06-03 10:46:40|||||||||8
1622717210000|2021-06-03 10:46:50|||||||||9
1622717380000|2021-06-03 10:49:40|20.21|20.13|20.18|20.1|20.21|20.13|20.18|20.1|100
1622717390000|2021-06-03 10:49:50|20.21|20.13|20.23|20.15|20.23|20.15|20.18|20.1|106
1622717400000|2021-06-03 10:50:00|||||||||13
1622717440000|2021-06-03 10:50:40|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|45
1622717460000|2021-06-03 10:51:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1622717470000|2021-06-03 10:51:10|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1622717490000|2021-06-03 10:51:30|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1622717500000|2021-06-03 10:51:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622717520000|2021-06-03 10:52:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1622717610000|2021-06-03 10:53:30|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|12
1622717620000|2021-06-03 10:53:40|||||||||6
1622717630000|2021-06-03 10:53:50|||||||||92
1622717640000|2021-06-03 10:54:00|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|0
1622717680000|2021-06-03 10:54:40|||||||||55
1622717690000|2021-06-03 10:54:50|20.22|20.14|20.21|20.13|20.23|20.15|20.21|20.13|185
1622717710000|2021-06-03 10:55:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622717720000|2021-06-03 10:55:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1622717770000|2021-06-03 10:56:10|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|72
1622717780000|2021-06-03 10:56:20|20.23|20.15|20.23|20.15|20.23|20.15|20.22|20.14|0
1622717810000|2021-06-03 10:56:50|20.25|20.17|20.27|20.19|20.28|20.2|20.25|20.17|1
1622717820000|2021-06-03 10:57:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1622717830000|2021-06-03 10:57:10|||||||||1
1622717850000|2021-06-03 10:57:30|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|2
1622717880000|2021-06-03 10:58:00|||||||||2
1622717890000|2021-06-03 10:58:10|||||||||645
1622717900000|2021-06-03 10:58:20|20.32|20.24|20.35|20.27|20.35|20.27|20.32|20.24|64
1622717950000|2021-06-03 10:59:10|||||||||80
1622718040000|2021-06-03 11:00:40|20.37|20.29|20.35|20.27|20.38|20.3|20.35|20.27|36
1622718060000|2021-06-03 11:01:00|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|38
1622718070000|2021-06-03 11:01:10|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|40
1622718170000|2021-06-03 11:02:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|13
1622718190000|2021-06-03 11:03:10|20.39|20.31|20.42|20.34|20.43|20.35|20.39|20.31|33
1622718200000|2021-06-03 11:03:20|20.4|20.32|20.43|20.35|20.43|20.35|20.4|20.32|0
1622718210000|2021-06-03 11:03:30|||||||||4
1622718240000|2021-06-03 11:04:00|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|14
1622718250000|2021-06-03 11:04:10|20.48|20.4|20.48|20.4|20.48|20.4|20.45|20.37|12
1622718260000|2021-06-03 11:04:20|||||||||5
1622718270000|2021-06-03 11:04:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|5
1622718290000|2021-06-03 11:04:50|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|8
1622718300000|2021-06-03 11:05:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|169
1622718370000|2021-06-03 11:06:10|||||||||11
1622718380000|2021-06-03 11:06:20|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|138
1622718400000|2021-06-03 11:06:40|20.45|20.37|20.47|20.39|20.48|20.4|20.44|20.36|12
1622718410000|2021-06-03 11:06:50|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1622718420000|2021-06-03 11:07:00|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1622718430000|2021-06-03 11:07:10|20.45|20.37|20.48|20.4|20.48|20.4|20.45|20.37|0
1622718440000|2021-06-03 11:07:20|20.47|20.39|20.47|20.39|20.48|20.4|20.44|20.36|0
1622718450000|2021-06-03 11:07:30|20.48|20.4|20.48|20.4|20.48|20.4|20.47|20.39|0
1622718460000|2021-06-03 11:07:40|||||||||3
1622718470000|2021-06-03 11:07:50|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1622718480000|2021-06-03 11:08:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1622718540000|2021-06-03 11:09:00|20.49|20.41|20.53|20.45|20.53|20.45|20.49|20.41|1
1622718550000|2021-06-03 11:09:10|20.52|20.44|20.5|20.42|20.52|20.44|20.49|20.41|0
1622718560000|2021-06-03 11:09:20|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1622718570000|2021-06-03 11:09:30|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1622718620000|2021-06-03 11:10:20|||||||||14
1622718660000|2021-06-03 11:11:00|||||||||14
1622718670000|2021-06-03 11:11:10|||||||||2
1622718690000|2021-06-03 11:11:30|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|83
1622718700000|2021-06-03 11:11:40|20.43|20.35|20.43|20.35|20.44|20.36|20.43|20.35|0
1622718710000|2021-06-03 11:11:50|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1622718720000|2021-06-03 11:12:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|35
1622718730000|2021-06-03 11:12:10|||||||||12
1622718800000|2021-06-03 11:13:20|||||||||116
1622718810000|2021-06-03 11:13:30|||||||||20
1622718820000|2021-06-03 11:13:40|||||||||4
1622718830000|2021-06-03 11:13:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|10
1622718840000|2021-06-03 11:14:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|2
1622718890000|2021-06-03 11:14:50|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|90
1622718900000|2021-06-03 11:15:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1622718910000|2021-06-03 11:15:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|139
1622718920000|2021-06-03 11:15:20|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|22
1622718930000|2021-06-03 11:15:30|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1622718940000|2021-06-03 11:15:40|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1622718950000|2021-06-03 11:15:50|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1622718960000|2021-06-03 11:16:00|20.37|20.29|20.41|20.33|20.41|20.33|20.37|20.29|65
1622718980000|2021-06-03 11:16:20|||||||||3
1622718990000|2021-06-03 11:16:30|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|9
1622719000000|2021-06-03 11:16:40|20.41|20.33|20.41|20.33|20.41|20.33|20.39|20.31|0
1622719020000|2021-06-03 11:17:00|20.39|20.31|20.41|20.33|20.41|20.33|20.38|20.3|36
1622719030000|2021-06-03 11:17:10|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|9
1622719040000|2021-06-03 11:17:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1622719050000|2021-06-03 11:17:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1622719090000|2021-06-03 11:18:10|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1622719110000|2021-06-03 11:18:30|20.37|20.29|20.39|20.31|20.41|20.33|20.37|20.29|4
1622719120000|2021-06-03 11:18:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1622719130000|2021-06-03 11:18:50|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1622719140000|2021-06-03 11:19:00|20.36|20.28|20.36|20.28|20.37|20.29|20.36|20.28|0
1622719180000|2021-06-03 11:19:40|20.37|20.29|20.37|20.29|20.37|20.29|20.36|20.28|0
1622719190000|2021-06-03 11:19:50|20.38|20.3|20.41|20.33|20.41|20.33|20.38|20.3|0
1622719200000|2021-06-03 11:20:00|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|1
1622719210000|2021-06-03 11:20:10|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1622719220000|2021-06-03 11:20:20|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|200
1622719230000|2021-06-03 11:20:30|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|34
1622719240000|2021-06-03 11:20:40|20.43|20.35|20.43|20.35|20.44|20.36|20.41|20.33|1
1622719250000|2021-06-03 11:20:50|20.41|20.33|20.42|20.34|20.43|20.35|20.41|20.33|0
1622719260000|2021-06-03 11:21:00|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|3
1622719300000|2021-06-03 11:21:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|87
1622719310000|2021-06-03 11:21:50|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|5
1622719320000|2021-06-03 11:22:00|20.43|20.35|20.43|20.35|20.44|20.36|20.41|20.33|4
1622719330000|2021-06-03 11:22:10|20.44|20.36|20.44|20.36|20.46|20.38|20.44|20.36|0
1622719350000|2021-06-03 11:22:30|||||||||1
1622719360000|2021-06-03 11:22:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1622719370000|2021-06-03 11:22:50|20.44|20.36|20.44|20.36|20.46|20.38|20.44|20.36|0
1622719380000|2021-06-03 11:23:00|||||||||1
1622719390000|2021-06-03 11:23:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1622719400000|2021-06-03 11:23:20|||||||||2
1622719410000|2021-06-03 11:23:30|20.47|20.39|20.47|20.39|20.47|20.39|20.46|20.38|4
1622719420000|2021-06-03 11:23:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|2
1622719430000|2021-06-03 11:23:50|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|24
1622719450000|2021-06-03 11:24:10|20.46|20.38|20.46|20.38|20.47|20.39|20.44|20.36|6
1622719480000|2021-06-03 11:24:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1622719490000|2021-06-03 11:24:50|20.41|20.33|20.41|20.33|20.42|20.34|20.41|20.33|7
1622719520000|2021-06-03 11:25:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|37
1622719530000|2021-06-03 11:25:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1622719550000|2021-06-03 11:25:50|20.4|20.32|20.38|20.3|20.4|20.32|20.37|20.29|49
1622719560000|2021-06-03 11:26:00|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1622719600000|2021-06-03 11:26:40|||||||||9
1622719760000|2021-06-03 11:29:20|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1622719780000|2021-06-03 11:29:40|20.4|20.32|20.4|20.32|20.41|20.33|20.4|20.32|6
1622719800000|2021-06-03 11:30:00|20.41|20.33|20.41|20.33|20.41|20.33|20.4|20.32|0
1622719820000|2021-06-03 11:30:20|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1622719830000|2021-06-03 11:30:30|20.44|20.36|20.41|20.33|20.44|20.36|20.41|20.33|3
1622719860000|2021-06-03 11:31:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1622719870000|2021-06-03 11:31:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1622719880000|2021-06-03 11:31:20|20.42|20.34|20.43|20.35|20.44|20.36|20.42|20.34|0
1622719890000|2021-06-03 11:31:30|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1622719900000|2021-06-03 11:31:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1622719910000|2021-06-03 11:31:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1622719920000|2021-06-03 11:32:00|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|3
1622719930000|2021-06-03 11:32:10|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1622719970000|2021-06-03 11:32:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1622719980000|2021-06-03 11:33:00|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|6
1622719990000|2021-06-03 11:33:10|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|8
1622720000000|2021-06-03 11:33:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1622720020000|2021-06-03 11:33:40|20.44|20.36|20.43|20.35|20.46|20.38|20.43|20.35|0
1622720030000|2021-06-03 11:33:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1622720080000|2021-06-03 11:34:40|20.43|20.35|20.43|20.35|20.43|20.35|20.42|20.34|1
1622720090000|2021-06-03 11:34:50|20.42|20.34|20.42|20.34|20.43|20.35|20.41|20.33|0
1622720100000|2021-06-03 11:35:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1622720110000|2021-06-03 11:35:10|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1622720120000|2021-06-03 11:35:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1622720140000|2021-06-03 11:35:40|20.43|20.35|20.43|20.35|20.43|20.35|20.42|20.34|0
1622720150000|2021-06-03 11:35:50|20.42|20.34|20.42|20.34|20.43|20.35|20.42|20.34|0
1622720160000|2021-06-03 11:36:00|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1622720170000|2021-06-03 11:36:10|20.41|20.33|20.41|20.33|20.42|20.34|20.41|20.33|0
1622720200000|2021-06-03 11:36:40|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|64
1622720250000|2021-06-03 11:37:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1622720260000|2021-06-03 11:37:40|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1622720270000|2021-06-03 11:37:50|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1622720280000|2021-06-03 11:38:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1622720300000|2021-06-03 11:38:20|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1622720310000|2021-06-03 11:38:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1622720320000|2021-06-03 11:38:40|20.36|20.28|20.36|20.28|20.36|20.28|20.35|20.27|0
1622720340000|2021-06-03 11:39:00|20.4|20.32|20.4|20.32|20.41|20.33|20.4|20.32|1
1622720350000|2021-06-03 11:39:10|20.39|20.31|20.38|20.3|20.39|20.31|20.36|20.28|0
1622720360000|2021-06-03 11:39:20|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1622720370000|2021-06-03 11:39:30|20.38|20.3|20.41|20.33|20.41|20.33|20.38|20.3|0
1622720380000|2021-06-03 11:39:40|20.4|20.32|20.4|20.32|20.4|20.32|20.38|20.3|0
1622720390000|2021-06-03 11:39:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1622720400000|2021-06-03 11:40:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|2
1622720440000|2021-06-03 11:40:40|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1622720520000|2021-06-03 11:42:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1622720530000|2021-06-03 11:42:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|12
1622720540000|2021-06-03 11:42:20|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1622720690000|2021-06-03 11:44:50|||||||||1
1622720700000|2021-06-03 11:45:00|20.43|20.35|20.45|20.37|20.46|20.38|20.42|20.34|0
1622720710000|2021-06-03 11:45:10|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1622720720000|2021-06-03 11:45:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1622720770000|2021-06-03 11:46:10|20.49|20.41|20.53|20.45|20.53|20.45|20.49|20.41|148
1622720780000|2021-06-03 11:46:20|20.54|20.46|20.58|20.5|20.58|20.5|20.53|20.45|47
1622720790000|2021-06-03 11:46:30|20.53|20.45|20.58|20.5|20.58|20.5|20.53|20.45|41
1622720800000|2021-06-03 11:46:40|20.57|20.49|20.54|20.46|20.58|20.5|20.54|20.46|0
1622720810000|2021-06-03 11:46:50|20.56|20.48|20.57|20.49|20.57|20.49|20.53|20.45|0
1622720820000|2021-06-03 11:47:00|20.56|20.48|20.56|20.48|20.57|20.49|20.56|20.48|0
1622720830000|2021-06-03 11:47:10|20.53|20.45|20.53|20.45|20.54|20.46|20.53|20.45|0
1622720840000|2021-06-03 11:47:20|20.54|20.46|20.54|20.46|20.56|20.48|20.53|20.45|0
1622720850000|2021-06-03 11:47:30|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|0
1622720860000|2021-06-03 11:47:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1622720870000|2021-06-03 11:47:50|20.51|20.43|20.51|20.43|20.51|20.43|20.49|20.41|72
1622720880000|2021-06-03 11:48:00|20.49|20.41|20.51|20.43|20.51|20.43|20.48|20.4|0
1622720930000|2021-06-03 11:48:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|4
1622720940000|2021-06-03 11:49:00|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|0
1622720950000|2021-06-03 11:49:10|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1622720960000|2021-06-03 11:49:20|20.52|20.44|20.51|20.43|20.53|20.45|20.51|20.43|0
1622720980000|2021-06-03 11:49:40|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1622720990000|2021-06-03 11:49:50|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1622721020000|2021-06-03 11:50:20|20.56|20.48|20.56|20.48|20.57|20.49|20.56|20.48|0
1622721030000|2021-06-03 11:50:30|20.57|20.49|20.57|20.49|20.57|20.49|20.56|20.48|23
1622721040000|2021-06-03 11:50:40|20.56|20.48|20.58|20.5|20.58|20.5|20.54|20.46|0
1622721060000|2021-06-03 11:51:00|20.57|20.49|20.57|20.49|20.57|20.49|20.56|20.48|1
1622721070000|2021-06-03 11:51:10|||||||||2
1622721080000|2021-06-03 11:51:20|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|1
1622721090000|2021-06-03 11:51:30|20.56|20.48|20.54|20.46|20.57|20.49|20.53|20.45|1
1622721100000|2021-06-03 11:51:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1622721110000|2021-06-03 11:51:50|||||||||1
1622721120000|2021-06-03 11:52:00|20.54|20.46|20.58|20.5|20.58|20.5|20.54|20.46|1
1622721130000|2021-06-03 11:52:10|||||||||3
1622721140000|2021-06-03 11:52:20|20.57|20.49|20.53|20.45|20.57|20.49|20.53|20.45|25
1622721150000|2021-06-03 11:52:30|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1622721160000|2021-06-03 11:52:40|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|1
1622721170000|2021-06-03 11:52:50|||||||||1
1622721180000|2021-06-03 11:53:00|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|49
1622721200000|2021-06-03 11:53:20|||||||||1
1622721210000|2021-06-03 11:53:30|||||||||1
1622721220000|2021-06-03 11:53:40|||||||||1
1622721230000|2021-06-03 11:53:50|||||||||2
1622721250000|2021-06-03 11:54:10|||||||||1
1622721260000|2021-06-03 11:54:20|||||||||1
1622721270000|2021-06-03 11:54:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|17
1622721280000|2021-06-03 11:54:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|2
1622721290000|2021-06-03 11:54:50|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|9
1622721300000|2021-06-03 11:55:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|25
1622721310000|2021-06-03 11:55:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|1
1622721320000|2021-06-03 11:55:20|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|9
1622721330000|2021-06-03 11:55:30|||||||||1
1622721350000|2021-06-03 11:55:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|2
1622721360000|2021-06-03 11:56:00|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|2
1622721370000|2021-06-03 11:56:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1622721380000|2021-06-03 11:56:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|3
1622721390000|2021-06-03 11:56:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|1
1622721400000|2021-06-03 11:56:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|2
1622721410000|2021-06-03 11:56:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|1
1622721420000|2021-06-03 11:57:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1622721430000|2021-06-03 11:57:10|||||||||2
1622721440000|2021-06-03 11:57:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1622721450000|2021-06-03 11:57:30|20.47|20.39|20.47|20.39|20.48|20.4|20.46|20.38|6
1622721460000|2021-06-03 11:57:40|20.48|20.4|20.48|20.4|20.48|20.4|20.47|20.39|2
1622721470000|2021-06-03 11:57:50|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|2
1622721480000|2021-06-03 11:58:00|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|2
1622721490000|2021-06-03 11:58:10|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|2
1622721500000|2021-06-03 11:58:20|||||||||1
1622721520000|2021-06-03 11:58:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|1
1622721530000|2021-06-03 11:58:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|2
1622721540000|2021-06-03 11:59:00|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1622721550000|2021-06-03 11:59:10|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|1
1622721560000|2021-06-03 11:59:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1622721570000|2021-06-03 11:59:30|||||||||2
1622721580000|2021-06-03 11:59:40|||||||||2
1622721600000|2021-06-03 12:00:00|20.47|20.39|20.46|20.38|20.48|20.4|20.46|20.38|7
1622721610000|2021-06-03 12:00:10|||||||||3
1622721620000|2021-06-03 12:00:20|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|8
1622721630000|2021-06-03 12:00:30|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|1
1622721650000|2021-06-03 12:00:50|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|1
1622721660000|2021-06-03 12:01:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|2
1622721670000|2021-06-03 12:01:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|2
1622721690000|2021-06-03 12:01:30|||||||||1
1622721710000|2021-06-03 12:01:50|||||||||1
1622721720000|2021-06-03 12:02:00|20.47|20.39|20.47|20.39|20.47|20.39|20.46|20.38|2
1622721730000|2021-06-03 12:02:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1622721740000|2021-06-03 12:02:20|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|129
1622721750000|2021-06-03 12:02:30|||||||||1
1622721760000|2021-06-03 12:02:40|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1622721770000|2021-06-03 12:02:50|20.52|20.44|20.53|20.45|20.53|20.45|20.51|20.43|3
1622721790000|2021-06-03 12:03:10|||||||||1
1622721800000|2021-06-03 12:03:20|20.58|20.5|20.58|20.5|20.58|20.5|20.57|20.49|57
1622721810000|2021-06-03 12:03:30|||||||||1
1622721820000|2021-06-03 12:03:40|||||||||2
1622721840000|2021-06-03 12:04:00|||||||||2
1622721850000|2021-06-03 12:04:10|20.63|20.55|20.63|20.55|20.63|20.55|20.62|20.54|78
1622721860000|2021-06-03 12:04:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|8
1622721870000|2021-06-03 12:04:30|20.59|20.51|20.58|20.5|20.6|20.52|20.58|20.5|36
1622721880000|2021-06-03 12:04:40|||||||||1
1622721900000|2021-06-03 12:05:00|||||||||1
1622721910000|2021-06-03 12:05:10|||||||||2
1622721930000|2021-06-03 12:05:30|||||||||2
1622721950000|2021-06-03 12:05:50|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|18
1622721960000|2021-06-03 12:06:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1622721970000|2021-06-03 12:06:10|||||||||2
1622721980000|2021-06-03 12:06:20|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1622721990000|2021-06-03 12:06:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|1
1622722000000|2021-06-03 12:06:40|||||||||1
1622722010000|2021-06-03 12:06:50|20.57|20.49|20.57|20.49|20.57|20.49|20.56|20.48|6
1622722020000|2021-06-03 12:07:00|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|0
1622722030000|2021-06-03 12:07:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1622722040000|2021-06-03 12:07:20|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1622722050000|2021-06-03 12:07:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1622722060000|2021-06-03 12:07:40|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|3
1622722070000|2021-06-03 12:07:50|20.58|20.5|20.58|20.5|20.58|20.5|20.57|20.49|30
1622722120000|2021-06-03 12:08:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|3
1622722130000|2021-06-03 12:08:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1622722140000|2021-06-03 12:09:00|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1622722170000|2021-06-03 12:09:30|||||||||20
1622722180000|2021-06-03 12:09:40|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1622722190000|2021-06-03 12:09:50|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1622722210000|2021-06-03 12:10:10|20.59|20.51|20.63|20.55|20.63|20.55|20.59|20.51|13
1622722220000|2021-06-03 12:10:20|||||||||6
1622722250000|2021-06-03 12:10:50|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|3
1622722260000|2021-06-03 12:11:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1622722270000|2021-06-03 12:11:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1622722290000|2021-06-03 12:11:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1622722300000|2021-06-03 12:11:40|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|0
1622722310000|2021-06-03 12:11:50|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|6
1622722330000|2021-06-03 12:12:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1622722340000|2021-06-03 12:12:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1622722350000|2021-06-03 12:12:30|20.63|20.55|20.58|20.5|20.63|20.55|20.58|20.5|0
1622722360000|2021-06-03 12:12:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1622722370000|2021-06-03 12:12:50|20.58|20.5|20.58|20.5|20.59|20.51|20.58|20.5|0
1622722380000|2021-06-03 12:13:00|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1622722390000|2021-06-03 12:13:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|3
1622722400000|2021-06-03 12:13:20|20.58|20.5|20.58|20.5|20.58|20.5|20.57|20.49|3
1622722420000|2021-06-03 12:13:40|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1622722430000|2021-06-03 12:13:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1622722440000|2021-06-03 12:14:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|3
1622722450000|2021-06-03 12:14:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1622722470000|2021-06-03 12:14:30|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|16
1622722480000|2021-06-03 12:14:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1622722500000|2021-06-03 12:15:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1622722510000|2021-06-03 12:15:10|20.59|20.51|20.63|20.55|20.63|20.55|20.59|20.51|0
1622722520000|2021-06-03 12:15:20|20.62|20.54|20.57|20.49|20.62|20.54|20.56|20.48|6
1622722530000|2021-06-03 12:15:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1622722540000|2021-06-03 12:15:40|20.57|20.49|20.56|20.48|20.58|20.5|20.56|20.48|13
1622722550000|2021-06-03 12:15:50|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|25
1622722560000|2021-06-03 12:16:00|20.57|20.49|20.56|20.48|20.58|20.5|20.56|20.48|3
1622722580000|2021-06-03 12:16:20|20.54|20.46|20.51|20.43|20.54|20.46|20.51|20.43|27
1622722600000|2021-06-03 12:16:40|20.5|20.42|20.46|20.38|20.5|20.42|20.46|20.38|2
1622722620000|2021-06-03 12:17:00|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|14
1622722650000|2021-06-03 12:17:30|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|59
1622722710000|2021-06-03 12:18:30|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|7
1622722720000|2021-06-03 12:18:40|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1622722740000|2021-06-03 12:19:00|20.42|20.34|20.42|20.34|20.42|20.34|20.41|20.33|0
1622722750000|2021-06-03 12:19:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1622722800000|2021-06-03 12:20:00|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|2
1622722810000|2021-06-03 12:20:10|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|2
1622722830000|2021-06-03 12:20:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1622722840000|2021-06-03 12:20:40|20.41|20.33|20.41|20.33|20.41|20.33|20.39|20.31|40
1622722850000|2021-06-03 12:20:50|20.4|20.32|20.36|20.28|20.4|20.32|20.36|20.28|0
1622722860000|2021-06-03 12:21:00|||||||||4
1622722870000|2021-06-03 12:21:10|20.38|20.3|20.37|20.29|20.38|20.3|20.36|20.28|0
1622722880000|2021-06-03 12:21:20|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1622722890000|2021-06-03 12:21:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1622722900000|2021-06-03 12:21:40|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1622722910000|2021-06-03 12:21:50|20.4|20.32|20.36|20.28|20.4|20.32|20.36|20.28|0
1622722920000|2021-06-03 12:22:00|20.37|20.29|20.38|20.3|20.39|20.31|20.37|20.29|0
1622722930000|2021-06-03 12:22:10|20.39|20.31|20.39|20.31|20.39|20.31|20.38|20.3|12
1622722940000|2021-06-03 12:22:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|19
1622722950000|2021-06-03 12:22:30|||||||||8
1622722960000|2021-06-03 12:22:40|||||||||2
1622722970000|2021-06-03 12:22:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|1
1622722980000|2021-06-03 12:23:00|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1622722990000|2021-06-03 12:23:10|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1622723000000|2021-06-03 12:23:20|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1622723060000|2021-06-03 12:24:20|20.39|20.31|20.39|20.31|20.41|20.33|20.39|20.31|0
1622723070000|2021-06-03 12:24:30|20.38|20.3|20.37|20.29|20.38|20.3|20.36|20.28|1
1622723080000|2021-06-03 12:24:40|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1622723090000|2021-06-03 12:24:50|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1622723100000|2021-06-03 12:25:00|20.37|20.29|20.36|20.28|20.38|20.3|20.36|20.28|0
1622723130000|2021-06-03 12:25:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|6
1622723140000|2021-06-03 12:25:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1622723150000|2021-06-03 12:25:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|100
1622723160000|2021-06-03 12:26:00|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1622723180000|2021-06-03 12:26:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1622723190000|2021-06-03 12:26:30|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|0
1622723200000|2021-06-03 12:26:40|20.31|20.23|20.34|20.26|20.34|20.26|20.31|20.23|0
1622723210000|2021-06-03 12:26:50|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1622723240000|2021-06-03 12:27:20|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|38
1622723250000|2021-06-03 12:27:30|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1622723260000|2021-06-03 12:27:40|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1622723270000|2021-06-03 12:27:50|||||||||1
1622723290000|2021-06-03 12:28:10|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|9
1622723330000|2021-06-03 12:28:50|20.35|20.27|20.35|20.27|20.36|20.28|20.35|20.27|0
1622723340000|2021-06-03 12:29:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1622723350000|2021-06-03 12:29:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1622723360000|2021-06-03 12:29:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|1
1622723390000|2021-06-03 12:29:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1622723400000|2021-06-03 12:30:00|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|3
1622723410000|2021-06-03 12:30:10|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|19
1622723420000|2021-06-03 12:30:20|20.35|20.27|20.36|20.28|20.36|20.28|20.34|20.26|0
1622723440000|2021-06-03 12:30:40|20.34|20.26|20.34|20.26|20.36|20.28|20.34|20.26|1
1622723450000|2021-06-03 12:30:50|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1622723460000|2021-06-03 12:31:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1622723480000|2021-06-03 12:31:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1622723490000|2021-06-03 12:31:30|20.35|20.27|20.35|20.27|20.36|20.28|20.35|20.27|3
1622723500000|2021-06-03 12:31:40|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|7
1622723540000|2021-06-03 12:32:20|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1622723550000|2021-06-03 12:32:30|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1622723630000|2021-06-03 12:33:50|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|10
1622723640000|2021-06-03 12:34:00|20.35|20.27|20.35|20.27|20.35|20.27|20.34|20.26|3
1622723650000|2021-06-03 12:34:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1622723670000|2021-06-03 12:34:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|27
1622723690000|2021-06-03 12:34:50|20.34|20.26|20.34|20.26|20.36|20.28|20.34|20.26|0
1622723700000|2021-06-03 12:35:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|4
1622723710000|2021-06-03 12:35:10|20.36|20.28|20.36|20.28|20.36|20.28|20.35|20.27|2
1622723740000|2021-06-03 12:35:40|||||||||24
1622723790000|2021-06-03 12:36:30|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1622723800000|2021-06-03 12:36:40|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|1
1622723810000|2021-06-03 12:36:50|20.35|20.27|20.35|20.27|20.35|20.27|20.34|20.26|0
1622723820000|2021-06-03 12:37:00|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1622723830000|2021-06-03 12:37:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1622723840000|2021-06-03 12:37:20|20.32|20.24|20.3|20.22|20.32|20.24|20.29|20.21|0
1622723850000|2021-06-03 12:37:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622723870000|2021-06-03 12:37:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|32
1622723880000|2021-06-03 12:38:00|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|1
1622723890000|2021-06-03 12:38:10|20.3|20.22|20.3|20.22|20.3|20.22|20.29|20.21|1
1622723900000|2021-06-03 12:38:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1622723910000|2021-06-03 12:38:30|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|1
1622723920000|2021-06-03 12:38:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|1
1622723940000|2021-06-03 12:39:00|20.31|20.23|20.31|20.23|20.31|20.23|20.3|20.22|0
1622723950000|2021-06-03 12:39:10|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|2
1622724030000|2021-06-03 12:40:30|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|0
1622724040000|2021-06-03 12:40:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622724070000|2021-06-03 12:41:10|||||||||11
1622724080000|2021-06-03 12:41:20|||||||||23
1622724100000|2021-06-03 12:41:40|20.3|20.22|20.29|20.21|20.31|20.23|20.29|20.21|24
1622724110000|2021-06-03 12:41:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|16
1622724120000|2021-06-03 12:42:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622724130000|2021-06-03 12:42:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|13
1622724140000|2021-06-03 12:42:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622724150000|2021-06-03 12:42:30|||||||||5
1622724160000|2021-06-03 12:42:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|3
1622724180000|2021-06-03 12:43:00|20.3|20.22|20.29|20.21|20.31|20.23|20.29|20.21|37
1622724250000|2021-06-03 12:44:10|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|4
1622724260000|2021-06-03 12:44:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622724280000|2021-06-03 12:44:40|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1622724340000|2021-06-03 12:45:40|20.23|20.15|20.22|20.14|20.23|20.15|20.21|20.13|3
1622724350000|2021-06-03 12:45:50|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1622724360000|2021-06-03 12:46:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1622724400000|2021-06-03 12:46:40|20.2|20.12|20.24|20.16|20.24|20.16|20.2|20.12|0
1622724590000|2021-06-03 12:49:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|2
1622724600000|2021-06-03 12:50:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622724630000|2021-06-03 12:50:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1622724640000|2021-06-03 12:50:40|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|0
1622724650000|2021-06-03 12:50:50|20.26|20.18|20.25|20.17|20.27|20.19|20.25|20.17|0
1622724660000|2021-06-03 12:51:00|20.26|20.18|20.25|20.17|20.27|20.19|20.25|20.17|0
1622724670000|2021-06-03 12:51:10|20.26|20.18|20.27|20.19|20.27|20.19|20.25|20.17|0
1622724690000|2021-06-03 12:51:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622724700000|2021-06-03 12:51:40|20.26|20.18|20.26|20.18|20.26|20.18|20.24|20.16|99
1622724710000|2021-06-03 12:51:50|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1622724720000|2021-06-03 12:52:00|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1622724730000|2021-06-03 12:52:10|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1622724850000|2021-06-03 12:54:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|5
1622724860000|2021-06-03 12:54:20|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|91
1622724870000|2021-06-03 12:54:30|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1622724880000|2021-06-03 12:54:40|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1622724890000|2021-06-03 12:54:50|20.26|20.18|20.29|20.21|20.29|20.21|20.26|20.18|7
1622724940000|2021-06-03 12:55:40|||||||||7
1622725050000|2021-06-03 12:57:30|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|7
1622725060000|2021-06-03 12:57:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|8
1622725070000|2021-06-03 12:57:50|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|1
1622725080000|2021-06-03 12:58:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622725090000|2021-06-03 12:58:10|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1622725110000|2021-06-03 12:58:30|20.3|20.22|20.29|20.21|20.32|20.24|20.29|20.21|0
1622725160000|2021-06-03 12:59:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|16
1622725170000|2021-06-03 12:59:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1622725200000|2021-06-03 13:00:00|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|11
1622725210000|2021-06-03 13:00:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|1
1622725220000|2021-06-03 13:00:20|20.29|20.21|20.29|20.21|20.3|20.22|20.29|20.21|0
1622725260000|2021-06-03 13:01:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|3
1622725270000|2021-06-03 13:01:10|20.32|20.24|20.27|20.19|20.32|20.24|20.27|20.19|0
1622725290000|2021-06-03 13:01:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|29
1622725490000|2021-06-03 13:04:50|||||||||1
1622725510000|2021-06-03 13:05:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1622725520000|2021-06-03 13:05:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622725560000|2021-06-03 13:06:00|||||||||32
1622725760000|2021-06-03 13:09:20|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|57
1622725770000|2021-06-03 13:09:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1622725810000|2021-06-03 13:10:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1622725830000|2021-06-03 13:10:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1622725900000|2021-06-03 13:11:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622725950000|2021-06-03 13:12:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1622725960000|2021-06-03 13:12:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622725980000|2021-06-03 13:13:00|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1622726000000|2021-06-03 13:13:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|49
1622726010000|2021-06-03 13:13:30|||||||||10
1622726080000|2021-06-03 13:14:40|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|28
1622726100000|2021-06-03 13:15:00|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|6
1622726110000|2021-06-03 13:15:10|||||||||5
1622726120000|2021-06-03 13:15:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|11
1622726140000|2021-06-03 13:15:40|20.21|20.13|20.22|20.14|20.22|20.14|20.2|20.12|54
1622726400000|2021-06-03 13:20:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|15
1622726490000|2021-06-03 13:21:30|||||||||32
1622726500000|2021-06-03 13:21:40|||||||||5
1622726510000|2021-06-03 13:21:50|||||||||9
1622726520000|2021-06-03 13:22:00|||||||||15
1622726560000|2021-06-03 13:22:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1622726570000|2021-06-03 13:22:50|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|2
1622726630000|2021-06-03 13:23:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1622726700000|2021-06-03 13:25:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1622726760000|2021-06-03 13:26:00|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|15
1622726810000|2021-06-03 13:26:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622726820000|2021-06-03 13:27:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1622726840000|2021-06-03 13:27:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622726850000|2021-06-03 13:27:30|||||||||24
1622726860000|2021-06-03 13:27:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1622726890000|2021-06-03 13:28:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622726910000|2021-06-03 13:28:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1622726920000|2021-06-03 13:28:40|20.18|20.1|20.18|20.1|20.18|20.1|20.17|20.09|0
1622726930000|2021-06-03 13:28:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1622726940000|2021-06-03 13:29:00|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|38
1622726950000|2021-06-03 13:29:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622726960000|2021-06-03 13:29:20|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|6
1622726970000|2021-06-03 13:29:30|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|4
1622726980000|2021-06-03 13:29:40|20.16|20.08|20.2|20.12|20.2|20.12|20.15|20.07|4
1622726990000|2021-06-03 13:29:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1622727000000|2021-06-03 13:30:00|20.15|20.07|20.15|20.07|20.17|20.09|20.15|20.07|34
1622727010000|2021-06-03 13:30:10|20.11|20.03|20.15|20.07|20.15|20.07|20.11|20.03|42
1622727040000|2021-06-03 13:30:40|||||||||10
1622727070000|2021-06-03 13:31:10|||||||||7
1622727090000|2021-06-03 13:31:30|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|2
1622727150000|2021-06-03 13:32:30|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|9
1622727180000|2021-06-03 13:33:00|20.16|20.08|20.17|20.09|20.17|20.09|20.15|20.07|1
1622727190000|2021-06-03 13:33:10|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|0
1622727200000|2021-06-03 13:33:20|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|0
1622727210000|2021-06-03 13:33:30|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|0
1622727230000|2021-06-03 13:33:50|20.16|20.08|20.16|20.08|20.17|20.09|20.15|20.07|2
1622727240000|2021-06-03 13:34:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622727250000|2021-06-03 13:34:10|20.13|20.05|20.12|20.04|20.14|20.06|20.1|20.02|48
1622727260000|2021-06-03 13:34:20|20.11|20.03|20.11|20.03|20.11|20.03|20.1|20.02|0
1622727270000|2021-06-03 13:34:30|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|0
1622727280000|2021-06-03 13:34:40|20.1|20.02|20.1|20.02|20.11|20.03|20.1|20.02|0
1622727290000|2021-06-03 13:34:50|20.08|20|20.1|20.02|20.1|20.02|20.08|20|63
1622727300000|2021-06-03 13:35:00|20.08|20|20.08|20|20.1|20.02|20.08|20|41
1622727320000|2021-06-03 13:35:20|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|5
1622727340000|2021-06-03 13:35:40|20.11|20.03|20.11|20.03|20.11|20.03|20.1|20.02|0
1622727350000|2021-06-03 13:35:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1622727360000|2021-06-03 13:36:00|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|0
1622727370000|2021-06-03 13:36:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|2
1622727390000|2021-06-03 13:36:30|||||||||88
1622727410000|2021-06-03 13:36:50|20.14|20.06|20.11|20.03|20.14|20.06|20.11|20.03|4
1622727420000|2021-06-03 13:37:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1622727430000|2021-06-03 13:37:10|20.11|20.03|20.13|20.05|20.13|20.05|20.1|20.02|16
1622727440000|2021-06-03 13:37:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|66
1622727460000|2021-06-03 13:37:40|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|27
1622727490000|2021-06-03 13:38:10|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|16
1622727500000|2021-06-03 13:38:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1622727510000|2021-06-03 13:38:30|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|62
1622727520000|2021-06-03 13:38:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|4
1622727530000|2021-06-03 13:38:50|20.26|20.18|20.26|20.18|20.27|20.19|20.23|20.15|1
1622727540000|2021-06-03 13:39:00|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|0
1622727550000|2021-06-03 13:39:10|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|20
1622727560000|2021-06-03 13:39:20|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|0
1622727570000|2021-06-03 13:39:30|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|5
1622727580000|2021-06-03 13:39:40|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|1
1622727590000|2021-06-03 13:39:50|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|0
1622727600000|2021-06-03 13:40:00|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|0
1622727610000|2021-06-03 13:40:10|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|0
1622727620000|2021-06-03 13:40:20|20.26|20.18|20.26|20.18|20.26|20.18|20.25|20.17|0
1622727630000|2021-06-03 13:40:30|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|12
1622727640000|2021-06-03 13:40:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|22
1622727650000|2021-06-03 13:40:50|20.23|20.15|20.2|20.12|20.23|20.15|20.2|20.12|40
1622727660000|2021-06-03 13:41:00|||||||||18
1622727670000|2021-06-03 13:41:10|20.22|20.14|20.22|20.14|20.23|20.15|20.22|20.14|28
1622727680000|2021-06-03 13:41:20|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|8
1622727690000|2021-06-03 13:41:30|||||||||3
1622727700000|2021-06-03 13:41:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|5
1622727710000|2021-06-03 13:41:50|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|4
1622727720000|2021-06-03 13:42:00|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|17
1622727730000|2021-06-03 13:42:10|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|26
1622727740000|2021-06-03 13:42:20|20.27|20.19|20.27|20.19|20.27|20.19|20.25|20.17|0
1622727780000|2021-06-03 13:43:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|14
1622727800000|2021-06-03 13:43:20|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1622727820000|2021-06-03 13:43:40|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|19
1622727830000|2021-06-03 13:43:50|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|0
1622727840000|2021-06-03 13:44:00|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|0
1622727850000|2021-06-03 13:44:10|20.34|20.26|20.34|20.26|20.34|20.26|20.33|20.25|0
1622727870000|2021-06-03 13:44:30|||||||||18
1622727880000|2021-06-03 13:44:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1622727890000|2021-06-03 13:44:50|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1622727900000|2021-06-03 13:45:00|20.39|20.31|20.41|20.33|20.44|20.36|20.39|20.31|52
1622727910000|2021-06-03 13:45:10|20.4|20.32|20.41|20.33|20.41|20.33|20.39|20.31|28
1622727920000|2021-06-03 13:45:20|||||||||35
1622727930000|2021-06-03 13:45:30|20.4|20.32|20.35|20.27|20.4|20.32|20.35|20.27|34
1622727940000|2021-06-03 13:45:40|20.38|20.3|20.34|20.26|20.38|20.3|20.34|20.26|10
1622727950000|2021-06-03 13:45:50|20.35|20.27|20.34|20.26|20.35|20.27|20.33|20.25|2
1622727960000|2021-06-03 13:46:00|20.33|20.25|20.32|20.24|20.34|20.26|20.32|20.24|0
1622727970000|2021-06-03 13:46:10|20.33|20.25|20.33|20.25|20.34|20.26|20.32|20.24|0
1622727980000|2021-06-03 13:46:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1622727990000|2021-06-03 13:46:30|20.29|20.21|20.27|20.19|20.3|20.22|20.27|20.19|46
1622728000000|2021-06-03 13:46:40|20.22|20.14|20.24|20.16|20.25|20.17|20.22|20.14|15
1622728010000|2021-06-03 13:46:50|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|14
1622728020000|2021-06-03 13:47:00|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|2
1622728030000|2021-06-03 13:47:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1622728050000|2021-06-03 13:47:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|1
1622728060000|2021-06-03 13:47:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1622728070000|2021-06-03 13:47:50|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|2
1622728080000|2021-06-03 13:48:00|20.25|20.17|20.24|20.16|20.25|20.17|20.23|20.15|0
1622728090000|2021-06-03 13:48:10|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1622728100000|2021-06-03 13:48:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|88
1622728110000|2021-06-03 13:48:30|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1622728120000|2021-06-03 13:48:40|20.23|20.15|20.29|20.21|20.29|20.21|20.23|20.15|18
1622728130000|2021-06-03 13:48:50|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1622728140000|2021-06-03 13:49:00|20.3|20.22|20.34|20.26|20.34|20.26|20.3|20.22|0
1622728150000|2021-06-03 13:49:10|20.35|20.27|20.39|20.31|20.39|20.31|20.35|20.27|16
1622728160000|2021-06-03 13:49:20|20.38|20.3|20.38|20.3|20.39|20.31|20.38|20.3|32
1622728170000|2021-06-03 13:49:30|20.39|20.31|20.39|20.31|20.39|20.31|20.38|20.3|0
1622728180000|2021-06-03 13:49:40|20.38|20.3|20.37|20.29|20.39|20.31|20.37|20.29|0
1622728190000|2021-06-03 13:49:50|20.35|20.27|20.39|20.31|20.39|20.31|20.35|20.27|0
1622728200000|2021-06-03 13:50:00|20.38|20.3|20.34|20.26|20.38|20.3|20.34|20.26|0
1622728210000|2021-06-03 13:50:10|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1622728220000|2021-06-03 13:50:20|20.33|20.25|20.3|20.22|20.33|20.25|20.29|20.21|10
1622728230000|2021-06-03 13:50:30|20.32|20.24|20.32|20.24|20.32|20.24|20.3|20.22|0
1622728240000|2021-06-03 13:50:40|20.3|20.22|20.3|20.22|20.32|20.24|20.3|20.22|0
1622728250000|2021-06-03 13:50:50|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1622728260000|2021-06-03 13:51:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1622728270000|2021-06-03 13:51:10|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1622728280000|2021-06-03 13:51:20|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|9
1622728290000|2021-06-03 13:51:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|10
1622728310000|2021-06-03 13:51:50|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|0
1622728320000|2021-06-03 13:52:00|20.32|20.24|20.32|20.24|20.33|20.25|20.32|20.24|0
1622728360000|2021-06-03 13:52:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|5
1622728390000|2021-06-03 13:53:10|20.28|20.2|20.29|20.21|20.3|20.22|20.28|20.2|12
1622728400000|2021-06-03 13:53:20|20.28|20.2|20.27|20.19|20.29|20.21|20.27|20.19|0
1622728430000|2021-06-03 13:53:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|9
1622728440000|2021-06-03 13:54:00|20.29|20.21|20.29|20.21|20.3|20.22|20.27|20.19|0
1622728450000|2021-06-03 13:54:10|20.3|20.22|20.27|20.19|20.3|20.22|20.27|20.19|4
1622728460000|2021-06-03 13:54:20|20.25|20.17|20.22|20.14|20.25|20.17|20.22|20.14|94
1622728470000|2021-06-03 13:54:30|20.23|20.15|20.23|20.15|20.25|20.17|20.23|20.15|0
1622728480000|2021-06-03 13:54:40|20.24|20.16|20.25|20.17|20.25|20.17|20.23|20.15|7
1622728490000|2021-06-03 13:54:50|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1622728500000|2021-06-03 13:55:00|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|11
1622728510000|2021-06-03 13:55:10|20.28|20.2|20.25|20.17|20.29|20.21|20.25|20.17|0
1622728520000|2021-06-03 13:55:20|20.24|20.16|20.24|20.16|20.25|20.17|20.24|20.16|0
1622728530000|2021-06-03 13:55:30|20.25|20.17|20.25|20.17|20.25|20.17|20.24|20.16|0
1622728540000|2021-06-03 13:55:40|20.24|20.16|20.24|20.16|20.25|20.17|20.24|20.16|0
1622728550000|2021-06-03 13:55:50|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|11
1622728580000|2021-06-03 13:56:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1622728590000|2021-06-03 13:56:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622728600000|2021-06-03 13:56:40|20.24|20.16|20.23|20.15|20.24|20.16|20.22|20.14|3
1622728620000|2021-06-03 13:57:00|20.22|20.14|20.18|20.1|20.23|20.15|20.18|20.1|11
1622728630000|2021-06-03 13:57:10|20.17|20.09|20.14|20.06|20.17|20.09|20.14|20.06|0
1622728640000|2021-06-03 13:57:20|20.13|20.05|20.13|20.05|20.13|20.05|20.12|20.04|5
1622728650000|2021-06-03 13:57:30|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1622728660000|2021-06-03 13:57:40|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|0
1622728680000|2021-06-03 13:58:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1622728690000|2021-06-03 13:58:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1622728700000|2021-06-03 13:58:20|20.15|20.07|20.12|20.04|20.15|20.07|20.12|20.04|69
1622728710000|2021-06-03 13:58:30|20.17|20.09|20.13|20.05|20.17|20.09|20.13|20.05|60
1622728720000|2021-06-03 13:58:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1622728730000|2021-06-03 13:58:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1622728740000|2021-06-03 13:59:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622728750000|2021-06-03 13:59:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1622728760000|2021-06-03 13:59:20|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|0
1622728770000|2021-06-03 13:59:30|20.16|20.08|20.16|20.08|20.17|20.09|20.16|20.08|0
1622728780000|2021-06-03 13:59:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|18
1622728790000|2021-06-03 13:59:50|20.13|20.05|20.15|20.07|20.15|20.07|20.12|20.04|23
1622728800000|2021-06-03 14:00:00|20.14|20.06|20.15|20.07|20.15|20.07|20.12|20.04|7
1622728810000|2021-06-03 14:00:10|20.1|20.02|20.1|20.02|20.12|20.04|20.1|20.02|19
1622728830000|2021-06-03 14:00:30|20.11|20.03|20.1|20.02|20.12|20.04|20.1|20.02|11
1622728860000|2021-06-03 14:01:00|20.08|20|20.05|19.97|20.08|20|20.05|19.97|16
1622728870000|2021-06-03 14:01:10|20.06|19.98|20.1|20.02|20.1|20.02|20.06|19.98|0
1622728880000|2021-06-03 14:01:20|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|1
1622728910000|2021-06-03 14:01:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622728920000|2021-06-03 14:02:00|20.12|20.04|20.07|19.99|20.12|20.04|20.05|19.97|8
1622728930000|2021-06-03 14:02:10|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1622728940000|2021-06-03 14:02:20|20.06|19.98|20.1|20.02|20.1|20.02|20.06|19.98|3
1622728950000|2021-06-03 14:02:30|20.08|20|20.06|19.98|20.08|20|20.05|19.97|12
1622728960000|2021-06-03 14:02:40|20.07|19.99|20.1|20.02|20.12|20.04|20.07|19.99|0
1622728970000|2021-06-03 14:02:50|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1622728980000|2021-06-03 14:03:00|20.11|20.03|20.08|20|20.11|20.03|20.08|20|0
1622729000000|2021-06-03 14:03:20|20.07|19.99|20.06|19.98|20.08|20|20.06|19.98|1
1622729010000|2021-06-03 14:03:30|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|0
1622729020000|2021-06-03 14:03:40|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1622729030000|2021-06-03 14:03:50|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1622729040000|2021-06-03 14:04:00|20.07|19.99|20.07|19.99|20.07|19.99|20.06|19.98|0
1622729050000|2021-06-03 14:04:10|20.06|19.98|20.06|19.98|20.07|19.99|20.06|19.98|0
1622729060000|2021-06-03 14:04:20|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|0
1622729070000|2021-06-03 14:04:30|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1622729090000|2021-06-03 14:04:50|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|1
1622729100000|2021-06-03 14:05:00|20.06|19.98|20.06|19.98|20.06|19.98|20.03|19.95|0
1622729110000|2021-06-03 14:05:10|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|80
1622729120000|2021-06-03 14:05:20|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|0
1622729130000|2021-06-03 14:05:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1622729140000|2021-06-03 14:05:40|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|0
1622729160000|2021-06-03 14:06:00|20.06|19.98|20.05|19.97|20.06|19.98|20.03|19.95|0
1622729170000|2021-06-03 14:06:10|||||||||1
1622729180000|2021-06-03 14:06:20|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|5
1622729190000|2021-06-03 14:06:30|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|54
1622729200000|2021-06-03 14:06:40|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1622729210000|2021-06-03 14:06:50|20.11|20.03|20.07|19.99|20.11|20.03|20.07|19.99|0
1622729220000|2021-06-03 14:07:00|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1622729230000|2021-06-03 14:07:10|20.06|19.98|20.06|19.98|20.07|19.99|20.06|19.98|0
1622729240000|2021-06-03 14:07:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1622729250000|2021-06-03 14:07:30|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|1
1622729270000|2021-06-03 14:07:50|20.11|20.03|20.11|20.03|20.11|20.03|20.1|20.02|0
1622729280000|2021-06-03 14:08:00|20.1|20.02|20.08|20|20.1|20.02|20.07|19.99|0
1622729290000|2021-06-03 14:08:10|20.1|20.02|20.08|20|20.1|20.02|20.07|19.99|0
1622729300000|2021-06-03 14:08:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1622729330000|2021-06-03 14:08:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|1
1622729340000|2021-06-03 14:09:00|20.05|19.97|19.97|19.89|20.05|19.97|19.95|19.87|44
1622729350000|2021-06-03 14:09:10|19.98|19.9|20|19.92|20.01|19.93|19.97|19.89|5
1622729360000|2021-06-03 14:09:20|20.01|19.93|20.01|19.93|20.01|19.93|20|19.92|0
1622729370000|2021-06-03 14:09:30|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1622729380000|2021-06-03 14:09:40|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1622729390000|2021-06-03 14:09:50|20.01|19.93|20.01|19.93|20.02|19.94|20.01|19.93|0
1622729400000|2021-06-03 14:10:00|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1622729410000|2021-06-03 14:10:10|20.01|19.93|19.98|19.9|20.01|19.93|19.97|19.89|0
1622729420000|2021-06-03 14:10:20|19.96|19.88|19.97|19.89|19.97|19.89|19.95|19.87|11
1622729430000|2021-06-03 14:10:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1622729440000|2021-06-03 14:10:40|||||||||420
1622729470000|2021-06-03 14:11:10|20.01|19.93|20|19.92|20.01|19.93|20|19.92|1
1622729480000|2021-06-03 14:11:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|8
1622729500000|2021-06-03 14:11:40|20|19.92|20.01|19.93|20.02|19.94|20|19.92|0
1622729520000|2021-06-03 14:12:00|20.02|19.94|20.02|19.94|20.02|19.94|20.01|19.93|0
1622729530000|2021-06-03 14:12:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|20
1622729540000|2021-06-03 14:12:20|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1622729550000|2021-06-03 14:12:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1622729590000|2021-06-03 14:13:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|49
1622729610000|2021-06-03 14:13:30|||||||||3
1622729620000|2021-06-03 14:13:40|||||||||4
1622729630000|2021-06-03 14:13:50|||||||||5
1622729640000|2021-06-03 14:14:00|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|3
1622729650000|2021-06-03 14:14:10|20.03|19.95|20.05|19.97|20.05|19.97|20.02|19.94|4
1622729660000|2021-06-03 14:14:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|121
1622729670000|2021-06-03 14:14:30|20.06|19.98|20.06|19.98|20.07|19.99|20.06|19.98|105
1622729680000|2021-06-03 14:14:40|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1622729690000|2021-06-03 14:14:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1622729700000|2021-06-03 14:15:00|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|12
1622729710000|2021-06-03 14:15:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|30
1622729720000|2021-06-03 14:15:20|20.07|19.99|20.1|20.02|20.1|20.02|20.07|19.99|20
1622729730000|2021-06-03 14:15:30|||||||||6
1622729740000|2021-06-03 14:15:40|20.11|20.03|20.11|20.03|20.12|20.04|20.11|20.03|19
1622729750000|2021-06-03 14:15:50|20.1|20.02|20.1|20.02|20.11|20.03|20.1|20.02|16
1622729760000|2021-06-03 14:16:00|||||||||12
1622729770000|2021-06-03 14:16:10|||||||||14
1622729780000|2021-06-03 14:16:20|||||||||15
1622729790000|2021-06-03 14:16:30|||||||||6
1622729800000|2021-06-03 14:16:40|||||||||2
1622729810000|2021-06-03 14:16:50|20.09|20.01|20.1|20.02|20.1|20.02|20.05|19.97|127
1622729820000|2021-06-03 14:17:00|||||||||3
1622729840000|2021-06-03 14:17:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|47
1622729870000|2021-06-03 14:17:50|20.13|20.05|20.14|20.06|20.17|20.09|20.13|20.05|7
1622729880000|2021-06-03 14:18:00|20.13|20.05|20.17|20.09|20.17|20.09|20.13|20.05|4
1622729890000|2021-06-03 14:18:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|1
1622729900000|2021-06-03 14:18:20|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1622729910000|2021-06-03 14:18:30|20.17|20.09|20.17|20.09|20.17|20.09|20.16|20.08|3
1622729920000|2021-06-03 14:18:40|20.16|20.08|20.12|20.04|20.16|20.08|20.12|20.04|0
1622729930000|2021-06-03 14:18:50|||||||||3
1622729940000|2021-06-03 14:19:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|104
1622730000000|2021-06-03 14:20:00|||||||||3
1622730020000|2021-06-03 14:20:20|20.11|20.03|20.11|20.03|20.11|20.03|20.1|20.02|1
1622730030000|2021-06-03 14:20:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1622730040000|2021-06-03 14:20:40|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1622730050000|2021-06-03 14:20:50|20.11|20.03|20.16|20.08|20.16|20.08|20.11|20.03|9
1622730060000|2021-06-03 14:21:00|20.15|20.07|20.15|20.07|20.16|20.08|20.15|20.07|1
1622730110000|2021-06-03 14:21:50|20.13|20.05|20.11|20.03|20.13|20.05|20.1|20.02|13
1622730120000|2021-06-03 14:22:00|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|50
1622730150000|2021-06-03 14:22:30|20.09|20.01|20.05|19.97|20.09|20.01|20.05|19.97|0
1622730160000|2021-06-03 14:22:40|20.07|19.99|20.1|20.02|20.1|20.02|20.07|19.99|1
1622730170000|2021-06-03 14:22:50|||||||||3
1622730200000|2021-06-03 14:23:20|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1622730210000|2021-06-03 14:23:30|20.11|20.03|20.12|20.04|20.12|20.04|20.1|20.02|5
1622730220000|2021-06-03 14:23:40|||||||||3
1622730230000|2021-06-03 14:23:50|||||||||7
1622730240000|2021-06-03 14:24:00|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|4
1622730250000|2021-06-03 14:24:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|4
1622730260000|2021-06-03 14:24:20|||||||||3
1622730270000|2021-06-03 14:24:30|||||||||4
1622730280000|2021-06-03 14:24:40|||||||||4
1622730290000|2021-06-03 14:24:50|20.16|20.08|20.16|20.08|20.17|20.09|20.15|20.07|19
1622730300000|2021-06-03 14:25:00|20.17|20.09|20.16|20.08|20.17|20.09|20.15|20.07|6
1622730310000|2021-06-03 14:25:10|20.17|20.09|20.17|20.09|20.17|20.09|20.16|20.08|1
1622730330000|2021-06-03 14:25:30|20.18|20.1|20.21|20.13|20.22|20.14|20.18|20.1|1
1622730340000|2021-06-03 14:25:40|20.22|20.14|20.17|20.09|20.22|20.14|20.17|20.09|0
1622730350000|2021-06-03 14:25:50|||||||||3
1622730380000|2021-06-03 14:26:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1622730390000|2021-06-03 14:26:30|20.22|20.14|20.17|20.09|20.22|20.14|20.17|20.09|25
1622730400000|2021-06-03 14:26:40|20.18|20.1|20.18|20.1|20.22|20.14|20.18|20.1|17
1622730410000|2021-06-03 14:26:50|20.19|20.11|20.22|20.14|20.22|20.14|20.19|20.11|0
1622730440000|2021-06-03 14:27:20|20.19|20.11|20.22|20.14|20.22|20.14|20.19|20.11|0
1622730450000|2021-06-03 14:27:30|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|0
1622730460000|2021-06-03 14:27:40|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|3
1622730470000|2021-06-03 14:27:50|20.21|20.13|20.21|20.13|20.22|20.14|20.21|20.13|0
1622730480000|2021-06-03 14:28:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1622730510000|2021-06-03 14:28:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622730520000|2021-06-03 14:28:40|20.2|20.12|20.19|20.11|20.22|20.14|20.19|20.11|3
1622730530000|2021-06-03 14:28:50|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|6
1622730550000|2021-06-03 14:29:10|20.18|20.1|20.18|20.1|20.18|20.1|20.17|20.09|0
1622730560000|2021-06-03 14:29:20|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1622730570000|2021-06-03 14:29:30|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|26
1622730580000|2021-06-03 14:29:40|||||||||6
1622730590000|2021-06-03 14:29:50|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1622730600000|2021-06-03 14:30:00|20.23|20.15|20.24|20.16|20.24|20.16|20.22|20.14|30
1622730610000|2021-06-03 14:30:10|20.27|20.19|20.22|20.14|20.27|20.19|20.22|20.14|0
1622730630000|2021-06-03 14:30:30|20.2|20.12|20.17|20.09|20.2|20.12|20.17|20.09|62
1622730640000|2021-06-03 14:30:40|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|15
1622730650000|2021-06-03 14:30:50|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|7
1622730660000|2021-06-03 14:31:00|20.18|20.1|20.18|20.1|20.18|20.1|20.17|20.09|0
1622730670000|2021-06-03 14:31:10|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|0
1622730720000|2021-06-03 14:32:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|10
1622730730000|2021-06-03 14:32:10|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|25
1622730740000|2021-06-03 14:32:20|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1622730760000|2021-06-03 14:32:40|20.12|20.04|20.12|20.04|20.13|20.05|20.12|20.04|0
1622730780000|2021-06-03 14:33:00|20.11|20.03|20.12|20.04|20.13|20.05|20.11|20.03|100
1622730790000|2021-06-03 14:33:10|20.11|20.03|20.12|20.04|20.12|20.04|20.1|20.02|15
1622730800000|2021-06-03 14:33:20|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1622730810000|2021-06-03 14:33:30|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1622730820000|2021-06-03 14:33:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1622730840000|2021-06-03 14:34:00|20.15|20.07|20.14|20.06|20.16|20.08|20.13|20.05|2
1622730850000|2021-06-03 14:34:10|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|0
1622730880000|2021-06-03 14:34:40|||||||||2
1622730890000|2021-06-03 14:34:50|||||||||4
1622730900000|2021-06-03 14:35:00|||||||||4
1622730910000|2021-06-03 14:35:10|||||||||101
1622730920000|2021-06-03 14:35:20|20.18|20.1|20.18|20.1|20.19|20.11|20.17|20.09|46
1622730930000|2021-06-03 14:35:30|20.17|20.09|20.17|20.09|20.18|20.1|20.17|20.09|0
1622730940000|2021-06-03 14:35:40|20.16|20.08|20.12|20.04|20.16|20.08|20.12|20.04|5
1622730950000|2021-06-03 14:35:50|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|6
1622730960000|2021-06-03 14:36:00|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|4
1622730970000|2021-06-03 14:36:10|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1622730980000|2021-06-03 14:36:20|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1622731000000|2021-06-03 14:36:40|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|33
1622731010000|2021-06-03 14:36:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1622731020000|2021-06-03 14:37:00|20.12|20.04|20.12|20.04|20.13|20.05|20.12|20.04|0
1622731030000|2021-06-03 14:37:10|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|0
1622731040000|2021-06-03 14:37:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|30
1622731050000|2021-06-03 14:37:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1622731060000|2021-06-03 14:37:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|5
1622731070000|2021-06-03 14:37:50|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1622731080000|2021-06-03 14:38:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1622731090000|2021-06-03 14:38:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1622731100000|2021-06-03 14:38:20|20.15|20.07|20.15|20.07|20.16|20.08|20.15|20.07|30
1622731110000|2021-06-03 14:38:30|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|19
1622731140000|2021-06-03 14:39:00|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|28
1622731150000|2021-06-03 14:39:10|20.18|20.1|20.2|20.12|20.22|20.14|20.18|20.1|0
1622731160000|2021-06-03 14:39:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622731180000|2021-06-03 14:39:40|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|0
1622731220000|2021-06-03 14:40:20|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|4
1622731240000|2021-06-03 14:40:40|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|1
1622731260000|2021-06-03 14:41:00|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|120
1622731300000|2021-06-03 14:41:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|2
1622731310000|2021-06-03 14:41:50|20.24|20.16|20.23|20.15|20.24|20.16|20.22|20.14|0
1622731320000|2021-06-03 14:42:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622731330000|2021-06-03 14:42:10|20.23|20.15|20.23|20.15|20.24|20.16|20.23|20.15|0
1622731340000|2021-06-03 14:42:20|20.22|20.14|20.22|20.14|20.23|20.15|20.22|20.14|0
1622731350000|2021-06-03 14:42:30|20.23|20.15|20.23|20.15|20.24|20.16|20.23|20.15|0
1622731360000|2021-06-03 14:42:40|20.24|20.16|20.24|20.16|20.24|20.16|20.23|20.15|0
1622731370000|2021-06-03 14:42:50|20.23|20.15|20.23|20.15|20.24|20.16|20.23|20.15|0
1622731380000|2021-06-03 14:43:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622731420000|2021-06-03 14:43:40|||||||||3
1622731430000|2021-06-03 14:43:50|||||||||4
1622731440000|2021-06-03 14:44:00|||||||||5
1622731450000|2021-06-03 14:44:10|||||||||3
1622731460000|2021-06-03 14:44:20|||||||||5
1622731470000|2021-06-03 14:44:30|||||||||4
1622731480000|2021-06-03 14:44:40|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|89
1622731490000|2021-06-03 14:44:50|||||||||2
1622731500000|2021-06-03 14:45:00|||||||||5
1622731510000|2021-06-03 14:45:10|||||||||4
1622731520000|2021-06-03 14:45:20|||||||||3
1622731530000|2021-06-03 14:45:30|||||||||5
1622731540000|2021-06-03 14:45:40|||||||||4
1622731550000|2021-06-03 14:45:50|||||||||4
1622731560000|2021-06-03 14:46:00|||||||||3
1622731570000|2021-06-03 14:46:10|||||||||3
1622731580000|2021-06-03 14:46:20|||||||||4
1622731590000|2021-06-03 14:46:30|||||||||3
1622731600000|2021-06-03 14:46:40|||||||||2
1622731610000|2021-06-03 14:46:50|20.15|20.07|20.15|20.07|20.15|20.07|20.12|20.04|44
1622731620000|2021-06-03 14:47:00|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1622731650000|2021-06-03 14:47:30|20.08|20|20.07|19.99|20.08|20|20.07|19.99|1
1622731660000|2021-06-03 14:47:40|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|82
1622731670000|2021-06-03 14:47:50|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|10
1622731680000|2021-06-03 14:48:00|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|0
1622731690000|2021-06-03 14:48:10|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1622731700000|2021-06-03 14:48:20|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|3
1622731710000|2021-06-03 14:48:30|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|0
1622731720000|2021-06-03 14:48:40|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1622731730000|2021-06-03 14:48:50|20.03|19.95|20|19.92|20.03|19.95|20|19.92|0
1622731740000|2021-06-03 14:49:00|19.99|19.91|19.95|19.87|19.99|19.91|19.94|19.86|17
1622731750000|2021-06-03 14:49:10|19.93|19.85|19.93|19.85|19.94|19.86|19.91|19.83|10
1622731760000|2021-06-03 14:49:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|1
1622731790000|2021-06-03 14:49:50|19.97|19.89|19.98|19.9|20|19.92|19.97|19.89|58
1622731800000|2021-06-03 14:50:00|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1622731810000|2021-06-03 14:50:10|19.96|19.88|19.96|19.88|19.97|19.89|19.95|19.87|0
1622731820000|2021-06-03 14:50:20|19.95|19.87|19.95|19.87|19.95|19.87|19.94|19.86|0
1622731830000|2021-06-03 14:50:30|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1622731880000|2021-06-03 14:51:20|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|1
1622731890000|2021-06-03 14:51:30|20|19.92|20|19.92|20.01|19.93|20|19.92|10
1622731900000|2021-06-03 14:51:40|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|6
1622731910000|2021-06-03 14:51:50|20|19.92|19.97|19.89|20|19.92|19.97|19.89|10
1622731920000|2021-06-03 14:52:00|19.96|19.88|19.96|19.88|19.97|19.89|19.96|19.88|0
1622731930000|2021-06-03 14:52:10|19.95|19.87|19.95|19.87|19.96|19.88|19.95|19.87|0
1622731940000|2021-06-03 14:52:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1622731950000|2021-06-03 14:52:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1622731960000|2021-06-03 14:52:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1622731970000|2021-06-03 14:52:50|19.95|19.87|19.92|19.84|19.95|19.87|19.91|19.83|12
1622731980000|2021-06-03 14:53:00|19.91|19.83|19.95|19.87|19.95|19.87|19.9|19.82|5
1622731990000|2021-06-03 14:53:10|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|0
1622732000000|2021-06-03 14:53:20|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1622732010000|2021-06-03 14:53:30|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|0
1622732020000|2021-06-03 14:53:40|19.92|19.84|19.93|19.85|19.95|19.87|19.92|19.84|0
1622732030000|2021-06-03 14:53:50|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1622732040000|2021-06-03 14:54:00|19.95|19.87|19.93|19.85|19.95|19.87|19.92|19.84|0
1622732050000|2021-06-03 14:54:10|19.92|19.84|19.93|19.85|19.95|19.87|19.92|19.84|0
1622732060000|2021-06-03 14:54:20|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|2
1622732070000|2021-06-03 14:54:30|||||||||3
1622732080000|2021-06-03 14:54:40|||||||||3
1622732090000|2021-06-03 14:54:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|3
1622732100000|2021-06-03 14:55:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1622732110000|2021-06-03 14:55:10|19.95|19.87|19.92|19.84|19.95|19.87|19.91|19.83|14
1622732120000|2021-06-03 14:55:20|19.94|19.86|19.94|19.86|19.95|19.87|19.94|19.86|1
1622732170000|2021-06-03 14:56:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1622732180000|2021-06-03 14:56:20|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|1
1622732190000|2021-06-03 14:56:30|19.91|19.83|19.9|19.82|19.95|19.87|19.9|19.82|0
1622732200000|2021-06-03 14:56:40|19.92|19.84|19.95|19.87|19.95|19.87|19.9|19.82|73
1622732210000|2021-06-03 14:56:50|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|2
1622732220000|2021-06-03 14:57:00|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|0
1622732250000|2021-06-03 14:57:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1622732260000|2021-06-03 14:57:40|19.91|19.83|19.88|19.8|19.91|19.83|19.88|19.8|97
1622732270000|2021-06-03 14:57:50|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|9
1622732280000|2021-06-03 14:58:00|19.85|19.77|19.88|19.8|19.88|19.8|19.85|19.77|3
1622732290000|2021-06-03 14:58:10|19.85|19.77|19.88|19.8|19.88|19.8|19.85|19.77|0
1622732300000|2021-06-03 14:58:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|20
1622732310000|2021-06-03 14:58:30|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|65
1622732330000|2021-06-03 14:58:50|19.86|19.78|19.88|19.8|19.88|19.8|19.85|19.77|0
1622732340000|2021-06-03 14:59:00|19.86|19.78|19.85|19.77|19.88|19.8|19.83|19.75|5
1622732350000|2021-06-03 14:59:10|19.88|19.8|19.85|19.77|19.88|19.8|19.85|19.77|0
1622732360000|2021-06-03 14:59:20|19.84|19.76|19.83|19.75|19.85|19.77|19.83|19.75|1
1622732380000|2021-06-03 14:59:40|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1622732390000|2021-06-03 14:59:50|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1622732400000|2021-06-03 15:00:00|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|1
1622732410000|2021-06-03 15:00:10|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|15
1622732420000|2021-06-03 15:00:20|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|39
1622732430000|2021-06-03 15:00:30|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|92
1622732440000|2021-06-03 15:00:40|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|124
1622732450000|2021-06-03 15:00:50|19.83|19.75|19.83|19.75|19.83|19.75|19.81|19.73|84
1622732460000|2021-06-03 15:01:00|19.86|19.78|19.86|19.78|19.86|19.78|19.83|19.75|16
1622732470000|2021-06-03 15:01:10|19.84|19.76|19.84|19.76|19.86|19.78|19.84|19.76|8
1622732480000|2021-06-03 15:01:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|4
1622732490000|2021-06-03 15:01:30|19.84|19.76|19.81|19.73|19.84|19.76|19.81|19.73|7
1622732510000|2021-06-03 15:01:50|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|17
1622732520000|2021-06-03 15:02:00|19.82|19.74|19.81|19.73|19.84|19.76|19.81|19.73|4
1622732530000|2021-06-03 15:02:10|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|2
1622732550000|2021-06-03 15:02:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|1
1622732570000|2021-06-03 15:02:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|1
1622732580000|2021-06-03 15:03:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1622732600000|2021-06-03 15:03:20|||||||||1
1622732650000|2021-06-03 15:04:10|||||||||12
1622732670000|2021-06-03 15:04:30|||||||||109
1622732750000|2021-06-03 15:05:50|||||||||1
1622732800000|2021-06-03 15:06:40|||||||||1
1622732840000|2021-06-03 15:07:20|||||||||1
1622732850000|2021-06-03 15:07:30|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|83
1622732860000|2021-06-03 15:07:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|32
1622732910000|2021-06-03 15:08:30|||||||||10
1622732920000|2021-06-03 15:08:40|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|9
1622732930000|2021-06-03 15:08:50|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1622732940000|2021-06-03 15:09:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|7
1622732950000|2021-06-03 15:09:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622732990000|2021-06-03 15:09:50|||||||||1
1622733000000|2021-06-03 15:10:00|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|64
1622733010000|2021-06-03 15:10:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|40
1622733160000|2021-06-03 15:12:40|||||||||1
1622733240000|2021-06-03 15:14:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|72
1622733260000|2021-06-03 15:14:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|41
1622733290000|2021-06-03 15:14:50|||||||||2
1622733300000|2021-06-03 15:15:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622733310000|2021-06-03 15:15:10|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|17
1622733320000|2021-06-03 15:15:20|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|7
1622733340000|2021-06-03 15:15:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1622733350000|2021-06-03 15:15:50|||||||||9
1622733380000|2021-06-03 15:16:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|1
1622733490000|2021-06-03 15:18:10|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|0
1622733550000|2021-06-03 15:19:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1622733560000|2021-06-03 15:19:20|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1622733570000|2021-06-03 15:19:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1622733580000|2021-06-03 15:19:40|||||||||6
1622733600000|2021-06-03 15:20:00|||||||||9
1622733610000|2021-06-03 15:20:10|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|3
1622733660000|2021-06-03 15:21:00|||||||||7
1622733710000|2021-06-03 15:21:50|||||||||7
1622733750000|2021-06-03 15:22:30|||||||||1
1622733770000|2021-06-03 15:22:50|||||||||6
1622733800000|2021-06-03 15:23:20|||||||||1
1622733810000|2021-06-03 15:23:30|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|29
1622733830000|2021-06-03 15:23:50|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|26
1622733840000|2021-06-03 15:24:00|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|5
1622733850000|2021-06-03 15:24:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|7
1622733860000|2021-06-03 15:24:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|140
1622733870000|2021-06-03 15:24:30|19.75|19.67|19.75|19.67|19.76|19.68|19.75|19.67|49
1622733880000|2021-06-03 15:24:40|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|0
1622733890000|2021-06-03 15:24:50|||||||||6
1622733910000|2021-06-03 15:25:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|11
1622733920000|2021-06-03 15:25:20|19.76|19.68|19.75|19.67|19.76|19.68|19.74|19.66|31
1622733930000|2021-06-03 15:25:30|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|7
1622733960000|2021-06-03 15:26:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|92
1622733970000|2021-06-03 15:26:10|||||||||6
1622733990000|2021-06-03 15:26:30|||||||||7
1622734000000|2021-06-03 15:26:40|||||||||36
1622734010000|2021-06-03 15:26:50|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|53
1622734030000|2021-06-03 15:27:10|||||||||6
1622734050000|2021-06-03 15:27:30|||||||||4
1622734060000|2021-06-03 15:27:40|||||||||1
1622734070000|2021-06-03 15:27:50|||||||||7
1622734090000|2021-06-03 15:28:10|||||||||12
1622734110000|2021-06-03 15:28:30|19.76|19.68|19.81|19.73|19.81|19.73|19.76|19.68|81
1622734130000|2021-06-03 15:28:50|19.8|19.72|19.83|19.75|19.83|19.75|19.78|19.7|215
1622734140000|2021-06-03 15:29:00|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|126
1622734150000|2021-06-03 15:29:10|||||||||4
1622734160000|2021-06-03 15:29:20|||||||||37
1622734170000|2021-06-03 15:29:30|||||||||27
1622734180000|2021-06-03 15:29:40|19.85|19.77|19.88|19.8|19.88|19.8|19.85|19.77|24
1622734190000|2021-06-03 15:29:50|||||||||4
1622734200000|2021-06-03 15:30:00|19.93|19.85|19.92|19.84|19.93|19.85|19.89|19.81|95
1622734210000|2021-06-03 15:30:10|19.93|19.85|19.88|19.8|19.93|19.85|19.88|19.8|36
1622734220000|2021-06-03 15:30:20|||||||||8
1622734230000|2021-06-03 15:30:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|21
1622734240000|2021-06-03 15:30:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|268
1622734250000|2021-06-03 15:30:50|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|16
1622734260000|2021-06-03 15:31:00|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|7
1622734270000|2021-06-03 15:31:10|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|10
1622734280000|2021-06-03 15:31:20|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|1
1622734290000|2021-06-03 15:31:30|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1622734330000|2021-06-03 15:32:10|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|41
1622734350000|2021-06-03 15:32:30|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|32
1622734360000|2021-06-03 15:32:40|||||||||1
1622734380000|2021-06-03 15:33:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|31
1622734390000|2021-06-03 15:33:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1622734410000|2021-06-03 15:33:30|19.95|19.87|19.97|19.89|19.97|19.89|19.94|19.86|7
1622734440000|2021-06-03 15:34:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1622734450000|2021-06-03 15:34:10|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|0
1622734460000|2021-06-03 15:34:20|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1622734480000|2021-06-03 15:34:40|20|19.92|20.02|19.94|20.02|19.94|19.98|19.9|36
1622734490000|2021-06-03 15:34:50|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1622734500000|2021-06-03 15:35:00|20|19.92|20|19.92|20.02|19.94|20|19.92|0
1622734510000|2021-06-03 15:35:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1622734520000|2021-06-03 15:35:20|20.03|19.95|20|19.92|20.03|19.95|20|19.92|24
1622734560000|2021-06-03 15:36:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|7
1622734580000|2021-06-03 15:36:20|19.96|19.88|19.93|19.85|19.97|19.89|19.93|19.85|15
1622734610000|2021-06-03 15:36:50|19.94|19.86|19.93|19.85|19.95|19.87|19.93|19.85|0
1622734630000|2021-06-03 15:37:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1622734640000|2021-06-03 15:37:20|19.95|19.87|19.95|19.87|19.95|19.87|19.94|19.86|0
1622734650000|2021-06-03 15:37:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1622734660000|2021-06-03 15:37:40|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1622734670000|2021-06-03 15:37:50|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|1
1622734680000|2021-06-03 15:38:00|19.99|19.91|19.99|19.91|20.02|19.94|19.98|19.9|0
1622734690000|2021-06-03 15:38:10|20|19.92|19.99|19.91|20|19.92|19.99|19.91|0
1622734700000|2021-06-03 15:38:20|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1622734710000|2021-06-03 15:38:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1622734730000|2021-06-03 15:38:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1622734740000|2021-06-03 15:39:00|19.99|19.91|20|19.92|20|19.92|19.98|19.9|1
1622734750000|2021-06-03 15:39:10|20.02|19.94|20.02|19.94|20.03|19.95|20|19.92|0
1622734760000|2021-06-03 15:39:20|20|19.92|19.99|19.91|20.02|19.94|19.99|19.91|0
1622734770000|2021-06-03 15:39:30|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1622734780000|2021-06-03 15:39:40|20|19.92|19.99|19.91|20|19.92|19.99|19.91|0
1622734800000|2021-06-03 15:40:00|19.98|19.9|19.98|19.9|20.01|19.93|19.98|19.9|0
1622734820000|2021-06-03 15:40:20|||||||||1
1622734830000|2021-06-03 15:40:30|||||||||20
1622734900000|2021-06-03 15:41:40|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1622734910000|2021-06-03 15:41:50|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1622734920000|2021-06-03 15:42:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1622735000000|2021-06-03 15:43:20|20.02|19.94|19.98|19.9|20.02|19.94|19.98|19.9|17
1622735020000|2021-06-03 15:43:40|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|2
1622735030000|2021-06-03 15:43:50|20.01|19.93|19.98|19.9|20.01|19.93|19.98|19.9|0
1622735040000|2021-06-03 15:44:00|20.02|19.94|20|19.92|20.02|19.94|19.98|19.9|0
1622735050000|2021-06-03 15:44:10|19.98|19.9|19.98|19.9|20|19.92|19.98|19.9|0
1622735060000|2021-06-03 15:44:20|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1622735110000|2021-06-03 15:45:10|20.01|19.93|20.02|19.94|20.02|19.94|20|19.92|0
1622735120000|2021-06-03 15:45:20|20|19.92|20.03|19.95|20.03|19.95|19.98|19.9|0
1622735130000|2021-06-03 15:45:30|20.02|19.94|19.98|19.9|20.02|19.94|19.98|19.9|0
1622735160000|2021-06-03 15:46:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1622735170000|2021-06-03 15:46:10|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1622735180000|2021-06-03 15:46:20|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|71
1622735220000|2021-06-03 15:47:00|||||||||12
1622735260000|2021-06-03 15:47:40|||||||||8
1622735310000|2021-06-03 15:48:30|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|6
1622735320000|2021-06-03 15:48:40|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1622735350000|2021-06-03 15:49:10|20.08|20|20.07|19.99|20.08|20|20.07|19.99|16
1622735360000|2021-06-03 15:49:20|20.08|20|20.08|20|20.08|20|20.08|20|0
1622735380000|2021-06-03 15:49:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1622735400000|2021-06-03 15:50:00|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1622735410000|2021-06-03 15:50:10|20.08|20|20.08|20|20.08|20|20.08|20|0
1622735420000|2021-06-03 15:50:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1622735430000|2021-06-03 15:50:30|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1622735450000|2021-06-03 15:50:50|20.06|19.98|20.03|19.95|20.06|19.98|20.03|19.95|0
1622735460000|2021-06-03 15:51:00|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1622735510000|2021-06-03 15:51:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1622735520000|2021-06-03 15:52:00|20.07|19.99|20.08|20|20.08|20|20.07|19.99|0
1622735560000|2021-06-03 15:52:40|20.07|19.99|20.06|19.98|20.07|19.99|20.03|19.95|0
1622735570000|2021-06-03 15:52:50|20.05|19.97|20.03|19.95|20.06|19.98|20.03|19.95|0
1622735580000|2021-06-03 15:53:00|20.05|19.97|20.06|19.98|20.06|19.98|20.03|19.95|0
1622735590000|2021-06-03 15:53:10|20.08|20|20.08|20|20.08|20|20.08|20|0
1622735600000|2021-06-03 15:53:20|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1622735620000|2021-06-03 15:53:40|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1622735650000|2021-06-03 15:54:10|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1622735710000|2021-06-03 15:55:10|20.06|19.98|20.07|19.99|20.08|20|20.06|19.98|1
1622735720000|2021-06-03 15:55:20|20.06|19.98|20.03|19.95|20.06|19.98|20.03|19.95|0
1622735740000|2021-06-03 15:55:40|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1622735750000|2021-06-03 15:55:50|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|0
1622735760000|2021-06-03 15:56:00|20.07|19.99|20.06|19.98|20.08|20|20.06|19.98|0
1622735770000|2021-06-03 15:56:10|20.07|19.99|20.03|19.95|20.07|19.99|20.03|19.95|0
1622735780000|2021-06-03 15:56:20|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|0
1622735790000|2021-06-03 15:56:30|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1622735800000|2021-06-03 15:56:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1622735810000|2021-06-03 15:56:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1622735830000|2021-06-03 15:57:10|20.07|19.99|20.08|20|20.08|20|20.07|19.99|0
1622735840000|2021-06-03 15:57:20|20.07|19.99|20.07|19.99|20.08|20|20.07|19.99|0
1622735850000|2021-06-03 15:57:30|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1622735860000|2021-06-03 15:57:40|20.06|19.98|20.03|19.95|20.06|19.98|20.03|19.95|0
1622735870000|2021-06-03 15:57:50|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1622735880000|2021-06-03 15:58:00|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1622735900000|2021-06-03 15:58:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1622735910000|2021-06-03 15:58:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1622735920000|2021-06-03 15:58:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1622735930000|2021-06-03 15:58:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|12
1622735940000|2021-06-03 15:59:00|20.07|19.99|20.08|20|20.08|20|20.07|19.99|0
1622735950000|2021-06-03 15:59:10|||||||||29
1622735960000|2021-06-03 15:59:20|||||||||32
1622735990000|2021-06-03 15:59:50|20.06|19.98|20.05|19.97|20.07|19.99|20.05|19.97|17
1622736000000|2021-06-03 16:00:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1622736030000|2021-06-03 16:00:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1622736040000|2021-06-03 16:00:40|20.04|19.96|20.01|19.93|20.05|19.97|20.01|19.93|0
1622736050000|2021-06-03 16:00:50|20.04|19.96|20.04|19.96|20.05|19.97|20.04|19.96|0
1622736060000|2021-06-03 16:01:00|20.05|19.97|20.05|19.97|20.05|19.97|20.04|19.96|0
1622736070000|2021-06-03 16:01:10|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1622736080000|2021-06-03 16:01:20|20.06|19.98|20.05|19.97|20.07|19.99|20.05|19.97|0
1622736090000|2021-06-03 16:01:30|20.06|19.98|20.06|19.98|20.08|20|20.06|19.98|12
1622736100000|2021-06-03 16:01:40|20.08|20|20.08|20|20.08|20|20.08|20|7
1622736120000|2021-06-03 16:02:00|20.07|19.99|20.07|19.99|20.08|20|20.07|19.99|1
1622736130000|2021-06-03 16:02:10|20.08|20|20.08|20|20.08|20|20.07|19.99|0
1622736150000|2021-06-03 16:02:30|20.07|19.99|20.07|19.99|20.08|20|20.07|19.99|0
1622736170000|2021-06-03 16:02:50|20.05|19.97|20.02|19.94|20.05|19.97|20.02|19.94|0
1622736180000|2021-06-03 16:03:00|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1622736190000|2021-06-03 16:03:10|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|1
1622736210000|2021-06-03 16:03:30|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1622736220000|2021-06-03 16:03:40|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1622736230000|2021-06-03 16:03:50|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1622736240000|2021-06-03 16:04:00|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1622736250000|2021-06-03 16:04:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1622736260000|2021-06-03 16:04:20|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1622736310000|2021-06-03 16:05:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1622736320000|2021-06-03 16:05:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1622736400000|2021-06-03 16:06:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1622736410000|2021-06-03 16:06:50|20.03|19.95|20.03|19.95|20.03|19.95|20.02|19.94|0
1622736420000|2021-06-03 16:07:00|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1622736430000|2021-06-03 16:07:10|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1622736440000|2021-06-03 16:07:20|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1622736460000|2021-06-03 16:07:40|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1622736490000|2021-06-03 16:08:10|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1622736510000|2021-06-03 16:08:30|20.02|19.94|20|19.92|20.02|19.94|20|19.92|1
1622736520000|2021-06-03 16:08:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1622736540000|2021-06-03 16:09:00|20|19.92|19.95|19.87|20|19.92|19.95|19.87|1
1622736550000|2021-06-03 16:09:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1622736590000|2021-06-03 16:09:50|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|2
1622736600000|2021-06-03 16:10:00|20.01|19.93|20.01|19.93|20.01|19.93|19.99|19.91|0
1622736610000|2021-06-03 16:10:10|20|19.92|20|19.92|20|19.92|20|19.92|0
1622736630000|2021-06-03 16:10:30|20.01|19.93|20.06|19.98|20.06|19.98|20.01|19.93|0
1622736640000|2021-06-03 16:10:40|20.05|19.97|20.04|19.96|20.06|19.98|20.04|19.96|0
1622736660000|2021-06-03 16:11:00|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1622736670000|2021-06-03 16:11:10|20.04|19.96|20.04|19.96|20.06|19.98|20.04|19.96|1
1622736680000|2021-06-03 16:11:20|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1622736690000|2021-06-03 16:11:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1622736700000|2021-06-03 16:11:40|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1622736710000|2021-06-03 16:11:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1622736720000|2021-06-03 16:12:00|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1622736730000|2021-06-03 16:12:10|20.01|19.93|20.05|19.97|20.06|19.98|20.01|19.93|0
1622736740000|2021-06-03 16:12:20|20.04|19.96|20.03|19.95|20.04|19.96|20.01|19.93|0
1622736750000|2021-06-03 16:12:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1622736760000|2021-06-03 16:12:40|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1622736780000|2021-06-03 16:13:00|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1622736790000|2021-06-03 16:13:10|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1622736800000|2021-06-03 16:13:20|20.05|19.97|20.04|19.96|20.05|19.97|20.01|19.93|0
1622736810000|2021-06-03 16:13:30|20.01|19.93|20.01|19.93|20.03|19.95|20.01|19.93|0
1622736820000|2021-06-03 16:13:40|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1622736830000|2021-06-03 16:13:50|20.03|19.95|20.04|19.96|20.05|19.97|20.01|19.93|0
1622736840000|2021-06-03 16:14:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1622736850000|2021-06-03 16:14:10|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|0
1622736860000|2021-06-03 16:14:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1622736880000|2021-06-03 16:14:40|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1622736890000|2021-06-03 16:14:50|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1622736910000|2021-06-03 16:15:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1622736920000|2021-06-03 16:15:20|20.04|19.96|20.05|19.97|20.05|19.97|20.03|19.95|0
1622736930000|2021-06-03 16:15:30|20.04|19.96|20.04|19.96|20.05|19.97|20.04|19.96|0
1622736940000|2021-06-03 16:15:40|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1622736950000|2021-06-03 16:15:50|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1622736960000|2021-06-03 16:16:00|20.05|19.97|20.05|19.97|20.06|19.98|20.05|19.97|0
1622736970000|2021-06-03 16:16:10|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|0
1622736980000|2021-06-03 16:16:20|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1622737000000|2021-06-03 16:16:40|20.06|19.98|20.05|19.97|20.06|19.98|20.04|19.96|0
1622737010000|2021-06-03 16:16:50|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|0
1622737020000|2021-06-03 16:17:00|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1622737030000|2021-06-03 16:17:10|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|0
1622737040000|2021-06-03 16:17:20|20.03|19.95|20.04|19.96|20.05|19.97|20.01|19.93|0
1622737050000|2021-06-03 16:17:30|20.03|19.95|20.03|19.95|20.04|19.96|20.03|19.95|0
1622737060000|2021-06-03 16:17:40|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1622737070000|2021-06-03 16:17:50|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1622737080000|2021-06-03 16:18:00|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1622737090000|2021-06-03 16:18:10|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|6
1622737100000|2021-06-03 16:18:20|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|0
1622737110000|2021-06-03 16:18:30|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1622737120000|2021-06-03 16:18:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1622737130000|2021-06-03 16:18:50|20.05|19.97|20.04|19.96|20.05|19.97|20.03|19.95|0
1622737140000|2021-06-03 16:19:00|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1622737160000|2021-06-03 16:19:20|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1622737170000|2021-06-03 16:19:30|20.04|19.96|20.04|19.96|20.04|19.96|20.01|19.93|0
1622737180000|2021-06-03 16:19:40|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1622737330000|2021-06-03 16:22:10|20.08|20|20.11|20.03|20.11|20.03|20.08|20|8
1622737370000|2021-06-03 16:22:50|||||||||10
1622737400000|2021-06-03 16:23:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|5
1622737440000|2021-06-03 16:24:00|||||||||5
1622737460000|2021-06-03 16:24:20|20.14|20.06|20.11|20.03|20.14|20.06|20.11|20.03|11
1622737500000|2021-06-03 16:25:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|3
1622737510000|2021-06-03 16:25:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622737530000|2021-06-03 16:25:30|20.13|20.05|20.13|20.05|20.13|20.05|20.11|20.03|0
1622737540000|2021-06-03 16:25:40|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1622737560000|2021-06-03 16:26:00|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1622737590000|2021-06-03 16:26:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622737610000|2021-06-03 16:26:50|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|0
1622737620000|2021-06-03 16:27:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1622737630000|2021-06-03 16:27:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622737690000|2021-06-03 16:28:10|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1622737700000|2021-06-03 16:28:20|20.09|20.01|20.11|20.03|20.11|20.03|20.08|20|11
1622737720000|2021-06-03 16:28:40|20.1|20.02|20.06|19.98|20.1|20.02|20.06|19.98|0
1622737890000|2021-06-03 16:31:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622737910000|2021-06-03 16:31:50|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1622737920000|2021-06-03 16:32:00|20.1|20.02|20.11|20.03|20.11|20.03|20.09|20.01|0
1622737940000|2021-06-03 16:32:20|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|12
1622737950000|2021-06-03 16:32:30|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|0
1622737960000|2021-06-03 16:32:40|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|0
1622737970000|2021-06-03 16:32:50|20.11|20.03|20.09|20.01|20.11|20.03|20.08|20|0
1622737980000|2021-06-03 16:33:00|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1622737990000|2021-06-03 16:33:10|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1622738010000|2021-06-03 16:33:30|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|0
1622738020000|2021-06-03 16:33:40|20.1|20.02|20.09|20.01|20.1|20.02|20.08|20|0
1622738030000|2021-06-03 16:33:50|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1622738040000|2021-06-03 16:34:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622738070000|2021-06-03 16:34:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|5
1622738090000|2021-06-03 16:34:50|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|0
1622738100000|2021-06-03 16:35:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1622738110000|2021-06-03 16:35:10|20.08|20|20.08|20|20.09|20.01|20.08|20|0
1622738120000|2021-06-03 16:35:20|20.09|20.01|20.08|20|20.09|20.01|20.08|20|0
1622738140000|2021-06-03 16:35:40|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1622738200000|2021-06-03 16:36:40|20.1|20.02|20.09|20.01|20.1|20.02|20.08|20|1
1622738210000|2021-06-03 16:36:50|20.08|20|20.06|19.98|20.09|20.01|20.06|19.98|0
1622738400000|2021-06-03 16:40:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|16
1622738420000|2021-06-03 16:40:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1622738520000|2021-06-03 16:42:00|19.98|19.9|20|19.92|20|19.92|19.98|19.9|12
1622738530000|2021-06-03 16:42:10|19.99|19.91|20|19.92|20.01|19.93|19.99|19.91|51
1622738560000|2021-06-03 16:42:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1622738610000|2021-06-03 16:43:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1622738620000|2021-06-03 16:43:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|7
1622738640000|2021-06-03 16:44:00|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1622738700000|2021-06-03 16:45:00|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|1
1622738710000|2021-06-03 16:45:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1622738720000|2021-06-03 16:45:20|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1622738790000|2021-06-03 16:46:30|19.99|19.91|19.99|19.91|19.99|19.91|19.98|19.9|0
1622738820000|2021-06-03 16:47:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1622738960000|2021-06-03 16:49:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|22
1622738970000|2021-06-03 16:49:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|6
1622738980000|2021-06-03 16:49:40|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1622739000000|2021-06-03 16:50:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1622739050000|2021-06-03 16:50:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1622739060000|2021-06-03 16:51:00|19.98|19.9|19.99|19.91|20|19.92|19.98|19.9|17
1622739070000|2021-06-03 16:51:10|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1622739090000|2021-06-03 16:51:30|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|7
1622739110000|2021-06-03 16:51:50|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|0
1622739120000|2021-06-03 16:52:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1622739140000|2021-06-03 16:52:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1622739180000|2021-06-03 16:53:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1622739230000|2021-06-03 16:53:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1622739240000|2021-06-03 16:54:00|20.06|19.98|20.06|19.98|20.08|20|20.06|19.98|1
1622739330000|2021-06-03 16:55:30|20.07|19.99|20.08|20|20.08|20|20.07|19.99|0
1622739350000|2021-06-03 16:55:50|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1622739360000|2021-06-03 16:56:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1622739370000|2021-06-03 16:56:10|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|0
1622739380000|2021-06-03 16:56:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1622739430000|2021-06-03 16:57:10|20.06|19.98|20.07|19.99|20.08|20|20.06|19.98|0
1622739460000|2021-06-03 16:57:40|20.08|20|20.08|20|20.08|20|20.08|20|0
1622739480000|2021-06-03 16:58:00|20.07|19.99|20.07|19.99|20.07|19.99|20.06|19.98|0
1622739490000|2021-06-03 16:58:10|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|0
1622739500000|2021-06-03 16:58:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1622739510000|2021-06-03 16:58:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1622739570000|2021-06-03 16:59:30|20.02|19.94|20.02|19.94|20.02|19.94|19.98|19.9|8
1622739580000|2021-06-03 16:59:40|20.01|19.93|20.01|19.93|20.02|19.94|20.01|19.93|0
1622739590000|2021-06-03 16:59:50|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1622739600000|2021-06-03 17:00:00|20|19.92|20.01|19.93|20.01|19.93|19.98|19.9|0
1622739610000|2021-06-03 17:00:10|19.98|19.9|20.03|19.95|20.03|19.95|19.98|19.9|0
1622739650000|2021-06-03 17:00:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1622739660000|2021-06-03 17:01:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1622739670000|2021-06-03 17:01:10|20.03|19.95|20.03|19.95|20.03|19.95|20.02|19.94|0
1622739690000|2021-06-03 17:01:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1622739710000|2021-06-03 17:01:50|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1622739720000|2021-06-03 17:02:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1622739730000|2021-06-03 17:02:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1622739750000|2021-06-03 17:02:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1622739770000|2021-06-03 17:02:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1622739780000|2021-06-03 17:03:00|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1622739790000|2021-06-03 17:03:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1622739810000|2021-06-03 17:03:30|20|19.92|20.01|19.93|20.01|19.93|19.98|19.9|0
1622739820000|2021-06-03 17:03:40|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1622739830000|2021-06-03 17:03:50|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1622739890000|2021-06-03 17:04:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1622739900000|2021-06-03 17:05:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1622739990000|2021-06-03 17:06:30|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1622740020000|2021-06-03 17:07:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1622740030000|2021-06-03 17:07:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1622740050000|2021-06-03 17:07:30|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1622740060000|2021-06-03 17:07:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1622740070000|2021-06-03 17:07:50|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1622740080000|2021-06-03 17:08:00|20.03|19.95|20.03|19.95|20.03|19.95|20.02|19.94|0
1622740100000|2021-06-03 17:08:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1622740110000|2021-06-03 17:08:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1622740140000|2021-06-03 17:09:00|20.05|19.97|20.08|20|20.08|20|20.05|19.97|31
1622740150000|2021-06-03 17:09:10|20.1|20.02|20.11|20.03|20.18|20.1|20.09|20.01|7
1622740160000|2021-06-03 17:09:20|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|0
1622740170000|2021-06-03 17:09:30|20.1|20.02|20.08|20|20.11|20.03|20.08|20|0
1622740180000|2021-06-03 17:09:40|20.1|20.02|20.06|19.98|20.1|20.02|20.06|19.98|0
1622740190000|2021-06-03 17:09:50|20.05|19.97|20.02|19.94|20.05|19.97|20.02|19.94|0
1622740200000|2021-06-03 17:10:00|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1622740210000|2021-06-03 17:10:10|20|19.92|20|19.92|20|19.92|20|19.92|0
1622740220000|2021-06-03 17:10:20|20.01|19.93|20.02|19.94|20.02|19.94|20|19.92|0
1622740230000|2021-06-03 17:10:30|20.01|19.93|20|19.92|20.01|19.93|20|19.92|6
1622740240000|2021-06-03 17:10:40|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1622740250000|2021-06-03 17:10:50|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1622740260000|2021-06-03 17:11:00|20.03|19.95|20.03|19.95|20.05|19.97|20.02|19.94|0
1622740270000|2021-06-03 17:11:10|20.02|19.94|20.05|19.97|20.05|19.97|20.02|19.94|0
1622740290000|2021-06-03 17:11:30|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1622740300000|2021-06-03 17:11:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1622740310000|2021-06-03 17:11:50|20.02|19.94|20.02|19.94|20.03|19.95|20.02|19.94|0
1622740320000|2021-06-03 17:12:00|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1622740330000|2021-06-03 17:12:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1622740340000|2021-06-03 17:12:20|20.02|19.94|20.02|19.94|20.03|19.95|20.02|19.94|0
1622740370000|2021-06-03 17:12:50|20.03|19.95|20.03|19.95|20.03|19.95|20.02|19.94|0
1622740390000|2021-06-03 17:13:10|20.05|19.97|20.06|19.98|20.07|19.99|20.05|19.97|0
1622740400000|2021-06-03 17:13:20|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1622740410000|2021-06-03 17:13:30|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|0
1622740420000|2021-06-03 17:13:40|20.03|19.95|20.02|19.94|20.05|19.97|20.02|19.94|0
1622740430000|2021-06-03 17:13:50|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1622740440000|2021-06-03 17:14:00|20.03|19.95|20.05|19.97|20.05|19.97|20.02|19.94|0
1622740450000|2021-06-03 17:14:10|20.03|19.95|20.03|19.95|20.05|19.97|20.03|19.95|0
1622740460000|2021-06-03 17:14:20|20.05|19.97|20.06|19.98|20.06|19.98|20.03|19.95|0
1622740480000|2021-06-03 17:14:40|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1622740490000|2021-06-03 17:14:50|20.07|19.99|20.08|20|20.08|20|20.07|19.99|0
1622740500000|2021-06-03 17:15:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|1
1622740510000|2021-06-03 17:15:10|20.06|19.98|20.05|19.97|20.07|19.99|20.05|19.97|0
1622740520000|2021-06-03 17:15:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1622740530000|2021-06-03 17:15:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1622740540000|2021-06-03 17:15:40|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1622740550000|2021-06-03 17:15:50|20.06|19.98|20.03|19.95|20.06|19.98|20.03|19.95|0
1622740560000|2021-06-03 17:16:00|20.05|19.97|20.06|19.98|20.07|19.99|20.05|19.97|0
1622740570000|2021-06-03 17:16:10|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1622740590000|2021-06-03 17:16:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1622740600000|2021-06-03 17:16:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1622740610000|2021-06-03 17:16:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1622740620000|2021-06-03 17:17:00|20.03|19.95|20.03|19.95|20.05|19.97|20.03|19.95|0
1622740630000|2021-06-03 17:17:10|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1622740640000|2021-06-03 17:17:20|20.02|19.94|20.02|19.94|20.03|19.95|20.02|19.94|0
1622740670000|2021-06-03 17:17:50|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1622740680000|2021-06-03 17:18:00|20.03|19.95|20.03|19.95|20.03|19.95|20.02|19.94|0
1622740690000|2021-06-03 17:18:10|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|0
1622740700000|2021-06-03 17:18:20|20.02|19.94|20.03|19.95|20.05|19.97|20.02|19.94|0
1622740710000|2021-06-03 17:18:30|20.02|19.94|20.02|19.94|20.03|19.95|20.02|19.94|0
1622740720000|2021-06-03 17:18:40|20.03|19.95|20.03|19.95|20.03|19.95|20.02|19.94|0
1622740740000|2021-06-03 17:19:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1622740750000|2021-06-03 17:19:10|20.01|19.93|20.02|19.94|20.02|19.94|20|19.92|0
1622740760000|2021-06-03 17:19:20|20.01|19.93|20.01|19.93|20.02|19.94|20.01|19.93|0
1622740800000|2021-06-03 17:20:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1622740810000|2021-06-03 17:20:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1622740820000|2021-06-03 17:20:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1622740840000|2021-06-03 17:20:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1622740940000|2021-06-03 17:22:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1622740960000|2021-06-03 17:22:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1622741000000|2021-06-03 17:23:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1622741010000|2021-06-03 17:23:30|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1622741030000|2021-06-03 17:23:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1622741040000|2021-06-03 17:24:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1622741050000|2021-06-03 17:24:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1622741060000|2021-06-03 17:24:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|5
1622741160000|2021-06-03 17:26:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1622741190000|2021-06-03 17:26:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1622741220000|2021-06-03 17:27:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1622741230000|2021-06-03 17:27:10|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1622741240000|2021-06-03 17:27:20|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1622741250000|2021-06-03 17:27:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1622741260000|2021-06-03 17:27:40|19.97|19.89|19.97|19.89|19.97|19.89|19.96|19.88|0
1622741270000|2021-06-03 17:27:50|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1622741310000|2021-06-03 17:28:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1622741330000|2021-06-03 17:28:50|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1622741340000|2021-06-03 17:29:00|19.98|19.9|19.96|19.88|20|19.92|19.96|19.88|17
1622741390000|2021-06-03 17:29:50|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1622741400000|2021-06-03 17:30:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1622741410000|2021-06-03 17:30:10|20.01|19.93|20|19.92|20.01|19.93|19.99|19.91|0
1622741430000|2021-06-03 17:30:30|19.99|19.91|20|19.92|20|19.92|19.97|19.89|0
1622741440000|2021-06-03 17:30:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1622741450000|2021-06-03 17:30:50|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1622741460000|2021-06-03 17:31:00|19.97|19.89|19.97|19.89|19.97|19.89|19.96|19.88|0
1622741470000|2021-06-03 17:31:10|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1622741480000|2021-06-03 17:31:20|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1622741500000|2021-06-03 17:31:40|20|19.92|19.97|19.89|20|19.92|19.97|19.89|0
1622741510000|2021-06-03 17:31:50|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1622741520000|2021-06-03 17:32:00|19.99|19.91|19.99|19.91|19.99|19.91|19.96|19.88|0
1622741530000|2021-06-03 17:32:10|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1622741540000|2021-06-03 17:32:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1622741550000|2021-06-03 17:32:30|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1622741630000|2021-06-03 17:33:50|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1622741640000|2021-06-03 17:34:00|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1622741770000|2021-06-03 17:36:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1622741780000|2021-06-03 17:36:20|20|19.92|20|19.92|20.01|19.93|20|19.92|0
1622741800000|2021-06-03 17:36:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1622741820000|2021-06-03 17:37:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1622741850000|2021-06-03 17:37:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1622741910000|2021-06-03 17:38:30|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1622741960000|2021-06-03 17:39:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1622742000000|2021-06-03 17:40:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1622742010000|2021-06-03 17:40:10|20.02|19.94|20.02|19.94|20.03|19.95|20.02|19.94|0
1622742030000|2021-06-03 17:40:30|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1622742060000|2021-06-03 17:41:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1622742070000|2021-06-03 17:41:10|20|19.92|20|19.92|20|19.92|20|19.92|0
1622742100000|2021-06-03 17:41:40|19.97|19.89|20|19.92|20|19.92|19.97|19.89|0
1622742160000|2021-06-03 17:42:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1622742230000|2021-06-03 17:43:50|20.02|19.94|20.05|19.97|20.05|19.97|20.02|19.94|0
1622742240000|2021-06-03 17:44:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1622742250000|2021-06-03 17:44:10|20.08|20|20.08|20|20.08|20|20.08|20|0
1622742270000|2021-06-03 17:44:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1622742280000|2021-06-03 17:44:40|20.08|20|20.08|20|20.08|20|20.08|20|0
1622742290000|2021-06-03 17:44:50|20.07|19.99|20.07|19.99|20.07|19.99|20.06|19.98|0
1622742310000|2021-06-03 17:45:10|20.08|20|20.1|20.02|20.1|20.02|20.08|20|0
1622742320000|2021-06-03 17:45:20|20.08|20|20.08|20|20.08|20|20.08|20|0
1622742340000|2021-06-03 17:45:40|20.07|19.99|20.07|19.99|20.07|19.99|20.05|19.97|0
1622742350000|2021-06-03 17:45:50|20.08|20|20.08|20|20.08|20|20.07|19.99|0
1622742360000|2021-06-03 17:46:00|20.07|19.99|20.08|20|20.08|20|20.07|19.99|0
1622742370000|2021-06-03 17:46:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1622742380000|2021-06-03 17:46:20|20.08|20|20.05|19.97|20.08|20|20.03|19.95|0
1622742410000|2021-06-03 17:46:50|20.06|19.98|20.06|19.98|20.07|19.99|20.06|19.98|0
1622742420000|2021-06-03 17:47:00|20.05|19.97|20.05|19.97|20.07|19.99|20.05|19.97|0
1622742430000|2021-06-03 17:47:10|20.06|19.98|20.05|19.97|20.07|19.99|20.05|19.97|0
1622742440000|2021-06-03 17:47:20|20.07|19.99|20.08|20|20.08|20|20.06|19.98|0
1622742450000|2021-06-03 17:47:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1622742460000|2021-06-03 17:47:40|20.08|20|20.08|20|20.08|20|20.07|19.99|0
1622742470000|2021-06-03 17:47:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1622742480000|2021-06-03 17:48:00|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1622742490000|2021-06-03 17:48:10|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1622742510000|2021-06-03 17:48:30|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1622742520000|2021-06-03 17:48:40|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1622742530000|2021-06-03 17:48:50|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1622742540000|2021-06-03 17:49:00|20.08|20|20.07|19.99|20.1|20.02|20.07|19.99|0
1622742550000|2021-06-03 17:49:10|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1622742560000|2021-06-03 17:49:20|20.08|20|20.07|19.99|20.1|20.02|20.07|19.99|0
1622742570000|2021-06-03 17:49:30|20.08|20|20.07|19.99|20.1|20.02|20.07|19.99|0
1622742600000|2021-06-03 17:50:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1622742610000|2021-06-03 17:50:10|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|0
1622742660000|2021-06-03 17:51:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1622742700000|2021-06-03 17:51:40|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1622742710000|2021-06-03 17:51:50|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1622742740000|2021-06-03 17:52:20|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1622742750000|2021-06-03 17:52:30|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1622742770000|2021-06-03 17:52:50|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1622742780000|2021-06-03 17:53:00|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1622742800000|2021-06-03 17:53:20|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1622742810000|2021-06-03 17:53:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1622742820000|2021-06-03 17:53:40|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1622742840000|2021-06-03 17:54:00|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1622742850000|2021-06-03 17:54:10|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1622742880000|2021-06-03 17:54:40|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1622742930000|2021-06-03 17:55:30|20.06|19.98|20.08|20|20.08|20|20.06|19.98|0
1622742940000|2021-06-03 17:55:40|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1622742950000|2021-06-03 17:55:50|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|0
1622742960000|2021-06-03 17:56:00|20.04|19.96|20.04|19.96|20.05|19.97|20.04|19.96|0
1622742970000|2021-06-03 17:56:10|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1622742980000|2021-06-03 17:56:20|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1622742990000|2021-06-03 17:56:30|20.05|19.97|20.05|19.97|20.05|19.97|20.04|19.96|0
1622743030000|2021-06-03 17:57:10|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1622743040000|2021-06-03 17:57:20|20.08|20|20.08|20|20.08|20|20.07|19.99|0
1622743050000|2021-06-03 17:57:30|20.07|19.99|20.08|20|20.08|20|20.07|19.99|0
1622743070000|2021-06-03 17:57:50|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1622743090000|2021-06-03 17:58:10|20.07|19.99|20.08|20|20.08|20|20.07|19.99|0
1622743100000|2021-06-03 17:58:20|20.07|19.99|20.08|20|20.08|20|20.07|19.99|0
1622743110000|2021-06-03 17:58:30|20.07|19.99|20.08|20|20.08|20|20.07|19.99|0
1622743130000|2021-06-03 17:58:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1622743140000|2021-06-03 17:59:00|20.05|19.97|20.05|19.97|20.08|20|20.05|19.97|0
1622743150000|2021-06-03 17:59:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1622743160000|2021-06-03 17:59:20|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1622743170000|2021-06-03 17:59:30|20.08|20|20.08|20|20.08|20|20.07|19.99|0
1622743190000|2021-06-03 17:59:50|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|0
1622743200000|2021-06-03 18:00:00|20.08|20|20.08|20|20.08|20|20.07|19.99|0
1622743210000|2021-06-03 18:00:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1622743230000|2021-06-03 18:00:30|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|0
1622743240000|2021-06-03 18:00:40|20.08|20|20.08|20|20.08|20|20.07|19.99|0
1622743250000|2021-06-03 18:00:50|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1622743260000|2021-06-03 18:01:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1622743280000|2021-06-03 18:01:20|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1622743290000|2021-06-03 18:01:30|20.14|20.06|20.13|20.05|20.14|20.06|20.12|20.04|0
1622743310000|2021-06-03 18:01:50|20.11|20.03|20.13|20.05|20.13|20.05|20.1|20.02|0
1622743320000|2021-06-03 18:02:00|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1622743350000|2021-06-03 18:02:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1622743360000|2021-06-03 18:02:40|20.08|20|20.1|20.02|20.1|20.02|20.08|20|0
1622743370000|2021-06-03 18:02:50|20.09|20.01|20.09|20.01|20.09|20.01|20.08|20|0
1622743400000|2021-06-03 18:03:20|20.08|20|20.08|20|20.08|20|20.08|20|0
1622743410000|2021-06-03 18:03:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1622743420000|2021-06-03 18:03:40|20.08|20|20.08|20|20.08|20|20.08|20|0
1622743430000|2021-06-03 18:03:50|20.07|19.99|20.08|20|20.08|20|20.07|19.99|1
1622743450000|2021-06-03 18:04:10|||||||||1
1622743550000|2021-06-03 18:05:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1622743560000|2021-06-03 18:06:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1622743590000|2021-06-03 18:06:30|20.09|20.01|20.08|20|20.09|20.01|20.08|20|0
1622743610000|2021-06-03 18:06:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1622743620000|2021-06-03 18:07:00|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1622743630000|2021-06-03 18:07:10|20.08|20|20.1|20.02|20.1|20.02|20.08|20|0
1622743650000|2021-06-03 18:07:30|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1622743670000|2021-06-03 18:07:50|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1622743700000|2021-06-03 18:08:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622743710000|2021-06-03 18:08:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1622743730000|2021-06-03 18:08:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622743740000|2021-06-03 18:09:00|20.13|20.05|20.08|20|20.13|20.05|20.08|20|0
1622743750000|2021-06-03 18:09:10|20.07|19.99|20.08|20|20.08|20|20.07|19.99|1
1622743770000|2021-06-03 18:09:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1622743780000|2021-06-03 18:09:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1622743790000|2021-06-03 18:09:50|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|2
1622743800000|2021-06-03 18:10:00|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|0
1622743820000|2021-06-03 18:10:20|20.1|20.02|20.13|20.05|20.13|20.05|20.1|20.02|0
1622743830000|2021-06-03 18:10:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1622743840000|2021-06-03 18:10:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1622743950000|2021-06-03 18:12:30|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1622744030000|2021-06-03 18:13:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1622744130000|2021-06-03 18:15:30|||||||||1
1622744140000|2021-06-03 18:15:40|20.15|20.07|20.18|20.1|20.19|20.11|20.15|20.07|3
1622744150000|2021-06-03 18:15:50|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1622744160000|2021-06-03 18:16:00|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1622744170000|2021-06-03 18:16:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1622744180000|2021-06-03 18:16:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622744240000|2021-06-03 18:17:20|20.19|20.11|20.19|20.11|20.19|20.11|20.18|20.1|0
1622744270000|2021-06-03 18:17:50|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|0
1622744280000|2021-06-03 18:18:00|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|0
1622744290000|2021-06-03 18:18:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622744300000|2021-06-03 18:18:20|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1622744420000|2021-06-03 18:20:20|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|1
1622744430000|2021-06-03 18:20:30|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|0
1622744440000|2021-06-03 18:20:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1622744460000|2021-06-03 18:21:00|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1622745040000|2021-06-03 18:30:40|20.1|20.02|20.1|20.02|20.1|20.02|20.09|20.01|3
1622745060000|2021-06-03 18:31:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1622745240000|2021-06-03 18:34:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1622745260000|2021-06-03 18:34:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|22
1622745300000|2021-06-03 18:35:00|20.17|20.09|20.16|20.08|20.19|20.11|20.16|20.08|0
1622745310000|2021-06-03 18:35:10|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1622745320000|2021-06-03 18:35:20|20.15|20.07|20.19|20.11|20.19|20.11|20.15|20.07|0
1622745360000|2021-06-03 18:36:00|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|0
1622745380000|2021-06-03 18:36:20|20.18|20.1|20.14|20.06|20.18|20.1|20.14|20.06|0
1622745560000|2021-06-03 18:39:20|20.16|20.08|20.19|20.11|20.19|20.11|20.16|20.08|3
1622745570000|2021-06-03 18:39:30|20.2|20.12|20.2|20.12|20.21|20.13|20.2|20.12|12
1622745580000|2021-06-03 18:39:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1622745590000|2021-06-03 18:39:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1622745760000|2021-06-03 18:42:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1622745770000|2021-06-03 18:42:50|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|14
1622745780000|2021-06-03 18:43:00|20.12|20.04|20.12|20.04|20.14|20.06|20.12|20.04|4
1622745790000|2021-06-03 18:43:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1622745800000|2021-06-03 18:43:20|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|0
1622745810000|2021-06-03 18:43:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|1
1622745850000|2021-06-03 18:44:10|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|2
1622745860000|2021-06-03 18:44:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|1
1622745880000|2021-06-03 18:44:40|20.11|20.03|20.12|20.04|20.14|20.06|20.11|20.03|0
1622745890000|2021-06-03 18:44:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622745900000|2021-06-03 18:45:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1622745910000|2021-06-03 18:45:10|20.14|20.06|20.11|20.03|20.14|20.06|20.11|20.03|0
1622745920000|2021-06-03 18:45:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1622745980000|2021-06-03 18:46:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1622745990000|2021-06-03 18:46:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1622746000000|2021-06-03 18:46:40|20.15|20.07|20.15|20.07|20.16|20.08|20.15|20.07|3
1622746010000|2021-06-03 18:46:50|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1622746030000|2021-06-03 18:47:10|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|0
1622746050000|2021-06-03 18:47:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1622746400000|2021-06-03 18:53:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622746530000|2021-06-03 18:55:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1622746580000|2021-06-03 18:56:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1622746620000|2021-06-03 18:57:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1622746640000|2021-06-03 18:57:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1622746670000|2021-06-03 18:57:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1622746680000|2021-06-03 18:58:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1622746690000|2021-06-03 18:58:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622746700000|2021-06-03 18:58:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1622746760000|2021-06-03 18:59:20|20.18|20.1|20.2|20.12|20.21|20.13|20.18|20.1|0
1622746770000|2021-06-03 18:59:30|20.18|20.1|20.18|20.1|20.21|20.13|20.18|20.1|1
1622746790000|2021-06-03 18:59:50|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|0
1622746830000|2021-06-03 19:00:30|20.17|20.09|20.13|20.05|20.17|20.09|20.13|20.05|0
1622746860000|2021-06-03 19:01:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622746870000|2021-06-03 19:01:10|20.14|20.06|20.11|20.03|20.14|20.06|20.11|20.03|0
1622746910000|2021-06-03 19:01:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1622746920000|2021-06-03 19:02:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1622746930000|2021-06-03 19:02:10|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1622746940000|2021-06-03 19:02:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622746950000|2021-06-03 19:02:30|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1622746960000|2021-06-03 19:02:40|20.09|20.01|20.13|20.05|20.13|20.05|20.09|20.01|0
1622746970000|2021-06-03 19:02:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622746980000|2021-06-03 19:03:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1622746990000|2021-06-03 19:03:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622747000000|2021-06-03 19:03:20|20.13|20.05|20.13|20.05|20.13|20.05|20.11|20.03|0
1622747010000|2021-06-03 19:03:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1622747040000|2021-06-03 19:04:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622747050000|2021-06-03 19:04:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1622747060000|2021-06-03 19:04:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622747090000|2021-06-03 19:04:50|20.13|20.05|20.16|20.08|20.16|20.08|20.13|20.05|0
1622747100000|2021-06-03 19:05:00|||||||||2
1622747120000|2021-06-03 19:05:20|||||||||3
1622747180000|2021-06-03 19:06:20|||||||||2
1622747210000|2021-06-03 19:06:50|20.15|20.07|20.18|20.1|20.18|20.1|20.15|20.07|10
1622747220000|2021-06-03 19:07:00|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1622747240000|2021-06-03 19:07:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1622747270000|2021-06-03 19:07:50|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1622747280000|2021-06-03 19:08:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622747300000|2021-06-03 19:08:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1622747330000|2021-06-03 19:08:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622747390000|2021-06-03 19:09:50|20.21|20.13|20.2|20.12|20.21|20.13|20.19|20.11|2
1622747400000|2021-06-03 19:10:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1622747470000|2021-06-03 19:11:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|12
1622747540000|2021-06-03 19:12:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|1
1622747550000|2021-06-03 19:12:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1622747560000|2021-06-03 19:12:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|1
1622747570000|2021-06-03 19:12:50|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|0
1622747590000|2021-06-03 19:13:10|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1622747780000|2021-06-03 19:16:20|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|2
1622747790000|2021-06-03 19:16:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1622747820000|2021-06-03 19:17:00|20.17|20.09|20.16|20.08|20.18|20.1|20.16|20.08|0
1622747920000|2021-06-03 19:18:40|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|0
1622747960000|2021-06-03 19:19:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622747970000|2021-06-03 19:19:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1622747980000|2021-06-03 19:19:40|20.15|20.07|20.16|20.08|20.19|20.11|20.15|20.07|0
1622747990000|2021-06-03 19:19:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1622748000000|2021-06-03 19:20:00|20.22|20.14|20.21|20.13|20.24|20.16|20.21|20.13|0
1622748010000|2021-06-03 19:20:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1622748020000|2021-06-03 19:20:20|20.19|20.11|20.16|20.08|20.19|20.11|20.16|20.08|0
1622748030000|2021-06-03 19:20:30|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1622748070000|2021-06-03 19:21:10|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|0
1622748080000|2021-06-03 19:21:20|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1622748090000|2021-06-03 19:21:30|||||||||1
1622748170000|2021-06-03 19:22:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1622748180000|2021-06-03 19:23:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622748200000|2021-06-03 19:23:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1622748210000|2021-06-03 19:23:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1622748230000|2021-06-03 19:23:50|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|0
1622748240000|2021-06-03 19:24:00|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|0
1622748270000|2021-06-03 19:24:30|20.19|20.11|20.15|20.07|20.19|20.11|20.15|20.07|2
1622748280000|2021-06-03 19:24:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1622748290000|2021-06-03 19:24:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622748310000|2021-06-03 19:25:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1622748340000|2021-06-03 19:25:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622748380000|2021-06-03 19:26:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1622748410000|2021-06-03 19:26:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1622748510000|2021-06-03 19:28:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622748520000|2021-06-03 19:28:40|20.17|20.09|20.17|20.09|20.17|20.09|20.15|20.07|0
1622748530000|2021-06-03 19:28:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622748600000|2021-06-03 19:30:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1622748640000|2021-06-03 19:30:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1622748650000|2021-06-03 19:30:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622748760000|2021-06-03 19:32:40|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1622748820000|2021-06-03 19:33:40|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1622748830000|2021-06-03 19:33:50|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1622748850000|2021-06-03 19:34:10|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1622748890000|2021-06-03 19:34:50|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1622749180000|2021-06-03 19:39:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1622749210000|2021-06-03 19:40:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1622749290000|2021-06-03 19:41:30|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|6
1622749500000|2021-06-03 19:45:00|||||||||40
1622749560000|2021-06-03 19:46:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1622749570000|2021-06-03 19:46:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1622749620000|2021-06-03 19:47:00|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|0
1622749680000|2021-06-03 19:48:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622749690000|2021-06-03 19:48:10|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|4
1622749700000|2021-06-03 19:48:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1622749800000|2021-06-03 19:50:00|20.18|20.1|20.18|20.1|20.18|20.1|20.17|20.09|7
1622749810000|2021-06-03 19:50:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1622749820000|2021-06-03 19:50:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622749830000|2021-06-03 19:50:30|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|0
1622749860000|2021-06-03 19:51:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1622749940000|2021-06-03 19:52:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|3
1622749960000|2021-06-03 19:52:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1622750050000|2021-06-03 19:54:10|||||||||6
1622750100000|2021-06-03 19:55:00|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|5
1622750110000|2021-06-03 19:55:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1622750130000|2021-06-03 19:55:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622750150000|2021-06-03 19:55:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|5
1622750160000|2021-06-03 19:56:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|2
1622750170000|2021-06-03 19:56:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622750180000|2021-06-03 19:56:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1622750210000|2021-06-03 19:56:50|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|0
1622750220000|2021-06-03 19:57:00|||||||||2
1622750230000|2021-06-03 19:57:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|2
1622750240000|2021-06-03 19:57:20|20.08|20|20.05|19.97|20.08|20|20.05|19.97|0
1622750260000|2021-06-03 19:57:40|20.06|19.98|20.1|20.02|20.1|20.02|20.06|19.98|2
1622750270000|2021-06-03 19:57:50|20.09|20.01|20.06|19.98|20.1|20.02|20.06|19.98|1
1622750280000|2021-06-03 19:58:00|20.08|20|20.1|20.02|20.1|20.02|20.08|20|1
1622750290000|2021-06-03 19:58:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1622750340000|2021-06-03 19:59:00|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|34
1622750360000|2021-06-03 19:59:20|20.08|20|20.08|20|20.08|20|20.08|20|46
1622750370000|2021-06-03 19:59:30|20.12|20.04|20.15|20.07|20.15|20.07|20.12|20.04|4
1622750380000|2021-06-03 19:59:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1622750390000|2021-06-03 19:59:50|20.14|20.06|20.28|19.98|20.28|20.06|20.14|19.98|0
1622765700000|2021-06-04 00:15:00|20.44|20.14|20.44|20.14|20.44|20.14|20.4|20.1|0
1622765710000|2021-06-04 00:15:10|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|0
1622765730000|2021-06-04 00:15:30|20.41|20.16|20.45|20.15|20.45|20.16|20.41|20.14|0
1622765740000|2021-06-04 00:15:40|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|0
1622765790000|2021-06-04 00:16:30|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|0
1622765820000|2021-06-04 00:17:00|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|0
1622765830000|2021-06-04 00:17:10|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|0
1622765880000|2021-06-04 00:18:00|20.56|20.26|20.56|20.26|20.56|20.26|20.54|20.24|0
1622765890000|2021-06-04 00:18:10|20.53|20.28|20.54|20.24|20.55|20.28|20.53|20.24|0
1622765950000|2021-06-04 00:19:10|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|0
1622766000000|2021-06-04 00:20:00|20.5|20.2|20.51|20.21|20.51|20.21|20.5|20.2|0
1622766010000|2021-06-04 00:20:10|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|0
1622766060000|2021-06-04 00:21:00|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|0
1622766220000|2021-06-04 00:23:40|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|0
1622766330000|2021-06-04 00:25:30|20.49|20.24|20.53|20.23|20.53|20.24|20.49|20.22|0
1622766420000|2021-06-04 00:27:00|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|0
1622766490000|2021-06-04 00:28:10|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|0
1622766500000|2021-06-04 00:28:20|20.5|20.2|20.53|20.23|20.53|20.23|20.5|20.2|0
1622766610000|2021-06-04 00:30:10|20.54|20.24|20.55|20.25|20.55|20.25|20.54|20.24|0
1622766660000|2021-06-04 00:31:00|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|0
1622766670000|2021-06-04 00:31:10|20.56|20.26|20.55|20.25|20.56|20.26|20.55|20.25|0
1622766750000|2021-06-04 00:32:30|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|0
1622766820000|2021-06-04 00:33:40|20.56|20.31|20.56|20.31|20.56|20.31|20.56|20.31|0
1622766830000|2021-06-04 00:33:50|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|0
1622766950000|2021-06-04 00:35:50|20.56|20.26|20.55|20.25|20.56|20.26|20.55|20.25|0
1622766960000|2021-06-04 00:36:00|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|0
1622767020000|2021-06-04 00:37:00|20.56|20.26|20.53|20.23|20.56|20.26|20.53|20.23|0
1622767090000|2021-06-04 00:38:10|20.49|20.24|20.49|20.24|20.49|20.24|20.49|20.24|0
1622767130000|2021-06-04 00:38:50||20.19||20.19||20.19||20.19|0
1622767140000|2021-06-04 00:39:00|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|0
1622767410000|2021-06-04 00:43:30|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|0
1622767600000|2021-06-04 00:46:40|20.49|20.24|20.48|20.18|20.52|20.24|20.48|20.18|0
1622767760000|2021-06-04 00:49:20|20.33|20.25|20.46|20.16|20.46|20.25|20.33|20.16|2
1622767770000|2021-06-04 00:49:30|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|0
1622767910000|2021-06-04 00:51:50|20.46|20.16|20.45|20.15|20.46|20.16|20.45|20.15|0
1622767920000|2021-06-04 00:52:00|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|0
1622768230000|2021-06-04 00:57:10|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|0
1622768250000|2021-06-04 00:57:30|20.46|20.16|20.47|20.17|20.47|20.17|20.46|20.16|0
1622768290000|2021-06-04 00:58:10|20.46|20.16|20.42|20.12|20.46|20.16|20.42|20.12|0
1622768360000|2021-06-04 00:59:20|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|0
1622768470000|2021-06-04 01:01:10|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|0
1622770300000|2021-06-04 01:31:40|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|0
1622770320000|2021-06-04 01:32:00|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|0
1622770660000|2021-06-04 01:37:40|20.43|20.13|20.41|20.11|20.43|20.13|20.41|20.11|0
1622770920000|2021-06-04 01:42:00|20.4|20.1|20.36|20.06|20.4|20.1|20.36|20.06|0
1622770970000|2021-06-04 01:42:50|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|0
1622770980000|2021-06-04 01:43:00|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|0
1622771140000|2021-06-04 01:45:40|20.3|20.05|20.3|20.05|20.3|20.05|20.3|20.05|0
1622771230000|2021-06-04 01:47:10|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|0
1622771470000|2021-06-04 01:51:10|20.27|20.02|20.27|20.02|20.27|20.02|20.27|20.02|0
1622771490000|2021-06-04 01:51:30|20.31|20.06|20.31|20.06|20.31|20.06|20.31|20.06|0
1622771810000|2021-06-04 01:56:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622771820000|2021-06-04 01:57:00|20.31|20.06|20.31|20.06|20.31|20.06|20.31|20.06|0
1622771890000|2021-06-04 01:58:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622772730000|2021-06-04 02:12:10|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1622772750000|2021-06-04 02:12:30|20.23|20.15|20.23|20.15|20.24|20.16|20.23|20.15|0
1622772770000|2021-06-04 02:12:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622772850000|2021-06-04 02:14:10|20.31|20.06|20.3|20.05|20.31|20.06|20.3|20.05|1
1622772890000|2021-06-04 02:14:50|20.31|20.06|20.31|20.06|20.31|20.06|20.31|20.06|0
1622772900000|2021-06-04 02:15:00|20.3|20.05|20.31|20.06|20.31|20.06|20.3|20.05|0
1622772910000|2021-06-04 02:15:10|20.3|20.05|20.3|20.05|20.3|20.05|20.3|20.05|0
1622772930000|2021-06-04 02:15:30|20.31|20.06|20.31|20.06|20.31|20.06|20.31|20.06|0
1622772960000|2021-06-04 02:16:00|20.3|20.05|20.3|20.05|20.3|20.05|20.3|20.05|0
1622772970000|2021-06-04 02:16:10|20.31|20.06|20.31|20.06|20.31|20.06|20.31|20.06|0
1622773010000|2021-06-04 02:16:50|20.3|20.05|20.3|20.05|20.3|20.05|20.3|20.05|0
1622773020000|2021-06-04 02:17:00|20.31|20.06|20.31|20.06|20.31|20.06|20.31|20.06|0
1622773380000|2021-06-04 02:23:00|20.3|20.05|20.26|20.01|20.3|20.05|20.26|20.01|0
1622773410000|2021-06-04 02:23:30|20.27|20.02|20.28|20.03|20.28|20.03|20.27|20.02|0
1622773440000|2021-06-04 02:24:00|20.27|20.02|20.26|20.01|20.27|20.02|20.26|20.01|0
1622773520000|2021-06-04 02:25:20|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|0
1622773580000|2021-06-04 02:26:20|20.28|20.03|20.28|20.03|20.28|20.03|20.28|20.03|0
1622773600000|2021-06-04 02:26:40|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|0
1622776560000|2021-06-04 03:16:00|20.26|20.01|20.25|19.95|20.28|20.01|20.25|19.95|0
1622776610000|2021-06-04 03:16:50|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|0
1622776640000|2021-06-04 03:17:20|20.28|19.98|20.29|19.99|20.29|19.99|20.28|19.98|0
1622776900000|2021-06-04 03:21:40|20.28|20.03|20.29|19.99|20.29|20.03|20.28|19.99|0
1622776940000|2021-06-04 03:22:20|20.28|20.03|20.28|20.03|20.28|20.03|20.28|20.03|0
1622776950000|2021-06-04 03:22:30|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|0
1622777350000|2021-06-04 03:29:10|20.28|19.98|20.25|19.95|20.28|19.98|20.19|19.89|0
1622777360000|2021-06-04 03:29:20|20.21|19.96|20.25|19.95|20.25|19.96|20.15|19.89|0
1622777460000|2021-06-04 03:31:00|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|0
1622777480000|2021-06-04 03:31:20|20.08|20|20.21|19.91|20.25|20|20|19.86|8
1622777520000|2021-06-04 03:32:00|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1622777530000|2021-06-04 03:32:10|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|0
1622778010000|2021-06-04 03:40:10|20.23|19.93|20.22|19.92|20.23|19.93|20.2|19.9|0
1622778020000|2021-06-04 03:40:20|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|0
1622778040000|2021-06-04 03:40:40|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1622778060000|2021-06-04 03:41:00|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|0
1622778100000|2021-06-04 03:41:40|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|0
1622778140000|2021-06-04 03:42:20|20.23|19.93|20.25|19.95|20.25|19.95|20.23|19.93|0
1622778180000|2021-06-04 03:43:00|20.24|19.94|20.23|19.93|20.24|19.94|20.23|19.93|0
1622778190000|2021-06-04 03:43:10|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|0
1622778210000|2021-06-04 03:43:30|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|0
1622778280000|2021-06-04 03:44:40|20.24|19.94|20.25|19.95|20.25|19.95|20.22|19.92|0
1622778300000|2021-06-04 03:45:00|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|0
1622778330000|2021-06-04 03:45:30|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|0
1622778340000|2021-06-04 03:45:40|20.23|19.93|20.24|19.94|20.24|19.94|20.22|19.92|0
1622778360000|2021-06-04 03:46:00|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|0
1622778390000|2021-06-04 03:46:30|20.24|19.94|20.25|19.95|20.25|19.95|20.23|19.93|0
1622778480000|2021-06-04 03:48:00|20.24|19.94|20.21|19.96|20.24|19.96|20.21|19.94|0
1622778490000|2021-06-04 03:48:10|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|0
1622778530000|2021-06-04 03:48:50|20.24|19.94|20.22|19.92|20.24|19.94|20.22|19.92|0
1622778560000|2021-06-04 03:49:20|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|0
1622778710000|2021-06-04 03:51:50|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1622778980000|2021-06-04 03:56:20|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|0
1622779020000|2021-06-04 03:57:00|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1622779130000|2021-06-04 03:58:50|20.23|19.93|20.24|19.94|20.24|19.94|20.23|19.93|0
1622779150000|2021-06-04 03:59:10|20.23|19.93|20.24|19.94|20.24|19.94|20.23|19.93|0
1622779170000|2021-06-04 03:59:30|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|0
1622781610000|2021-06-04 04:40:10|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|0
1622781630000|2021-06-04 04:40:30|20.28|19.98|20.29|19.99|20.29|19.99|20.28|19.98|0
1622781670000|2021-06-04 04:41:10|20.3|20|20.3|20|20.3|20|20.3|20|0
1622781790000|2021-06-04 04:43:10|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|0
1622781850000|2021-06-04 04:44:10|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|0
1622781940000|2021-06-04 04:45:40|20.3|20|20.3|20|20.3|20|20.3|20|0
1622782060000|2021-06-04 04:47:40|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|0
1622782080000|2021-06-04 04:48:00|20.3|20|20.3|20|20.3|20|20.3|20|0
1622782090000|2021-06-04 04:48:10|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|0
1622782110000|2021-06-04 04:48:30|20.3|20|20.3|20|20.3|20|20.3|20|0
1622782140000|2021-06-04 04:49:00|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|0
1622782150000|2021-06-04 04:49:10|20.27|19.97|20.26|19.96|20.27|19.97|20.26|19.96|0
1622782180000|2021-06-04 04:49:40|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|0
1622782280000|2021-06-04 04:51:20|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|0
1622782440000|2021-06-04 04:54:00|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|0
1622783090000|2021-06-04 05:04:50|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1622783100000|2021-06-04 05:05:00|20.25|20|20.25|20|20.25|20|20.25|20|0
1622783110000|2021-06-04 05:05:10|20.26|20.01|20.26|20.01|20.26|20.01|20.26|20.01|0
1622783210000|2021-06-04 05:06:50|20.27|20.02|20.27|20.02|20.27|20.02|20.27|20.02|0
1622783250000|2021-06-04 05:07:30|20.29|20.04|20.3|20.05|20.3|20.05|20.29|20.04|0
1622783290000|2021-06-04 05:08:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1622783380000|2021-06-04 05:09:40|20.32|20.07|20.32|20.07|20.32|20.07|20.32|20.07|1
1622783400000|2021-06-04 05:10:00|20.35|20.1|20.38|20.13|20.4|20.13|20.35|20.1|2
1622783450000|2021-06-04 05:10:50|20.4|20.1|20.38|20.13|20.4|20.13|20.38|20.1|0
1622783580000|2021-06-04 05:13:00|20.35|20.1|20.35|20.1|20.35|20.1|20.35|20.1|0
1622783610000|2021-06-04 05:13:30|20.34|20.09|20.34|20.09|20.34|20.09|20.34|20.09|0
1622783620000|2021-06-04 05:13:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1622783640000|2021-06-04 05:14:00|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|2
1622783730000|2021-06-04 05:15:30|20.21|20.13|20.26|20.01|20.26|20.13|20.21|20.01|1
1622783780000|2021-06-04 05:16:20|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1622783790000|2021-06-04 05:16:30|20.26|20.01|20.26|20.01|20.26|20.01|20.26|20.01|0
1622783850000|2021-06-04 05:17:30|20.25|20|20.25|20|20.25|20|20.25|20|0
1622783860000|2021-06-04 05:17:40|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1622783880000|2021-06-04 05:18:00|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|0
1622784240000|2021-06-04 05:24:00|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|0
1622784280000|2021-06-04 05:24:40|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|0
1622784420000|2021-06-04 05:27:00|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|0
1622785080000|2021-06-04 05:38:00|20.27|19.97|20.28|19.98|20.28|19.98|20.27|19.97|0
1622785090000|2021-06-04 05:38:10|20.3|20|20.3|20|20.3|20|20.3|20|0
1622785180000|2021-06-04 05:39:40|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|0
1622785200000|2021-06-04 05:40:00|20.3|20|20.26|19.96|20.3|20|20.26|19.96|0
1622785280000|2021-06-04 05:41:20|20.3|20|20.3|20|20.3|20|20.3|20|0
1622785300000|2021-06-04 05:41:40|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|0
1622785320000|2021-06-04 05:42:00|20.3|20|20.3|20|20.3|20|20.3|20|0
1622785540000|2021-06-04 05:45:40|20.28|20.03|20.28|20.03|20.28|20.03|20.28|20.03|0
1622785550000|2021-06-04 05:45:50|20.3|20.05|20.3|20.05|20.3|20.05|20.3|20.05|0
1622785570000|2021-06-04 05:46:10|20.31|20.06|20.31|20.06|20.31|20.06|20.31|20.06|0
1622785630000|2021-06-04 05:47:10|20.3|20.05|20.28|20.03|20.3|20.05|20.28|20.03|0
1622785660000|2021-06-04 05:47:40|20.31|20.06|20.31|20.06|20.31|20.06|20.31|20.06|0
1622785860000|2021-06-04 05:51:00|20.32|20.07|20.31|20.06|20.32|20.07|20.31|20.06|0
1622785880000|2021-06-04 05:51:20|20.32|20.07|20.32|20.07|20.32|20.07|20.32|20.07|0
1622785980000|2021-06-04 05:53:00|20.34|20.09|20.34|20.09|20.34|20.09|20.34|20.09|0
1622785990000|2021-06-04 05:53:10|20.35|20.1|20.35|20.1|20.35|20.1|20.35|20.1|0
1622786000000|2021-06-04 05:53:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1622786400000|2021-06-04 06:00:00|20.3|20.22|20.3|20.22|20.39|20.23|20.3|20.13|4
1622786460000|2021-06-04 06:01:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1622786470000|2021-06-04 06:01:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1622786490000|2021-06-04 06:01:30|20.28|20.2|20.25|20.17|20.34|20.2|20.25|20.09|0
1622786510000|2021-06-04 06:01:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1622786550000|2021-06-04 06:02:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1622786590000|2021-06-04 06:03:10|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1622786600000|2021-06-04 06:03:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|1
1622786610000|2021-06-04 06:03:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1622786620000|2021-06-04 06:03:40|20.3|20.22|20.3|20.22|20.3|20.22|20.28|20.2|0
1622786640000|2021-06-04 06:04:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1622786680000|2021-06-04 06:04:40|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|0
1622786690000|2021-06-04 06:04:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1622786710000|2021-06-04 06:05:10|20.28|20.2|20.25|20.17|20.28|20.2|20.25|20.17|0
1622786740000|2021-06-04 06:05:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622786750000|2021-06-04 06:05:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1622786760000|2021-06-04 06:06:00|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1622786790000|2021-06-04 06:06:30|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1622786830000|2021-06-04 06:07:10|20.27|20.19|20.27|20.19|20.29|20.21|20.27|20.19|0
1622786840000|2021-06-04 06:07:20|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1622786890000|2021-06-04 06:08:10|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1622786900000|2021-06-04 06:08:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1622786920000|2021-06-04 06:08:40|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1622786930000|2021-06-04 06:08:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1622786940000|2021-06-04 06:09:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1622786970000|2021-06-04 06:09:30|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|0
1622786980000|2021-06-04 06:09:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1622786990000|2021-06-04 06:09:50|20.26|20.18|20.29|20.21|20.29|20.21|20.25|20.17|0
1622787000000|2021-06-04 06:10:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|1
1622787030000|2021-06-04 06:10:30|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1622787040000|2021-06-04 06:10:40|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1622787050000|2021-06-04 06:10:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1622787060000|2021-06-04 06:11:00|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|0
1622787080000|2021-06-04 06:11:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1622787090000|2021-06-04 06:11:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1622787100000|2021-06-04 06:11:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1622787110000|2021-06-04 06:11:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1622787120000|2021-06-04 06:12:00|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|0
1622787150000|2021-06-04 06:12:30|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|0
1622787200000|2021-06-04 06:13:20|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1622787220000|2021-06-04 06:13:40|20.24|20.16|20.2|20.12|20.24|20.16|20.2|20.12|0
1622787260000|2021-06-04 06:14:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1622787270000|2021-06-04 06:14:30|20.2|20.12|20.2|20.12|20.21|20.13|20.2|20.12|0
1622787280000|2021-06-04 06:14:40|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1622787290000|2021-06-04 06:14:50|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|5
1622787330000|2021-06-04 06:15:30|20.21|20.13|20.2|20.12|20.22|20.14|20.2|20.12|0
1622787350000|2021-06-04 06:15:50|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1622787360000|2021-06-04 06:16:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622787430000|2021-06-04 06:17:10|20.23|20.15|20.23|20.15|20.25|20.17|20.23|20.15|0
1622787450000|2021-06-04 06:17:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622787620000|2021-06-04 06:20:20|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|0
1622787740000|2021-06-04 06:22:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622787750000|2021-06-04 06:22:30|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1622787760000|2021-06-04 06:22:40|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|0
1622787780000|2021-06-04 06:23:00|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1622787790000|2021-06-04 06:23:10|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|0
1622787800000|2021-06-04 06:23:20|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1622787810000|2021-06-04 06:23:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622787860000|2021-06-04 06:24:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1622787870000|2021-06-04 06:24:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1622787890000|2021-06-04 06:24:50|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1622787900000|2021-06-04 06:25:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1622787960000|2021-06-04 06:26:00|||||||||1
1622788020000|2021-06-04 06:27:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1622788050000|2021-06-04 06:27:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1622788060000|2021-06-04 06:27:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1622788080000|2021-06-04 06:28:00|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1622788090000|2021-06-04 06:28:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1622788110000|2021-06-04 06:28:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1622788130000|2021-06-04 06:28:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1622788160000|2021-06-04 06:29:20|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1622788190000|2021-06-04 06:29:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1622788200000|2021-06-04 06:30:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1622788250000|2021-06-04 06:30:50|20.24|20.16|20.24|20.16|20.25|20.17|20.24|20.16|0
1622788260000|2021-06-04 06:31:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1622788280000|2021-06-04 06:31:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622788300000|2021-06-04 06:31:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1622788310000|2021-06-04 06:31:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622788320000|2021-06-04 06:32:00|20.23|20.15|20.23|20.15|20.24|20.16|20.23|20.15|0
1622788700000|2021-06-04 06:38:20|20.22|20.14|20.19|20.11|20.22|20.14|20.19|20.11|0
1622788710000|2021-06-04 06:38:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622788760000|2021-06-04 06:39:20|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1622788820000|2021-06-04 06:40:20|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1622788890000|2021-06-04 06:41:30|20.17|20.09|20.13|20.05|20.17|20.09|20.13|20.05|0
1622788900000|2021-06-04 06:41:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1622788910000|2021-06-04 06:41:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1622788930000|2021-06-04 06:42:10|20.14|20.06|20.14|20.06|20.14|20.06|20.13|20.05|0
1622788940000|2021-06-04 06:42:20|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|0
1622788950000|2021-06-04 06:42:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1622788970000|2021-06-04 06:42:50|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1622788980000|2021-06-04 06:43:00|20.14|20.06|20.13|20.05|20.16|20.08|20.13|20.05|1
1622789000000|2021-06-04 06:43:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1622789040000|2021-06-04 06:44:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1622789050000|2021-06-04 06:44:10|20.14|20.06|20.13|20.05|20.16|20.08|20.13|20.05|0
1622789080000|2021-06-04 06:44:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1622789100000|2021-06-04 06:45:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1622789110000|2021-06-04 06:45:10|20.12|20.04|20.08|20|20.12|20.04|20.08|20|0
1622789140000|2021-06-04 06:45:40|20.09|20.01|20.08|20|20.09|20.01|20.08|20|0
1622789160000|2021-06-04 06:46:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1622789170000|2021-06-04 06:46:10|20.11|20.03|20.08|20|20.11|20.03|20.08|20|0
1622789240000|2021-06-04 06:47:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1622789250000|2021-06-04 06:47:30|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1622789270000|2021-06-04 06:47:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622789280000|2021-06-04 06:48:00|20.08|20|20.08|20|20.09|20.01|20.08|20|0
1622789310000|2021-06-04 06:48:30|20.09|20.01|20.09|20.01|20.09|20.01|20.08|20|0
1622789320000|2021-06-04 06:48:40|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1622789420000|2021-06-04 06:50:20|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1622789430000|2021-06-04 06:50:30|20.11|20.03|20.11|20.03|20.11|20.03|20.09|20.01|0
1622789440000|2021-06-04 06:50:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|6
1622789530000|2021-06-04 06:52:10|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1622789580000|2021-06-04 06:53:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622789680000|2021-06-04 06:54:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1622789700000|2021-06-04 06:55:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622789770000|2021-06-04 06:56:10|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1622789960000|2021-06-04 06:59:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1622789980000|2021-06-04 06:59:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622789990000|2021-06-04 06:59:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1622790000000|2021-06-04 07:00:00|20.08|20|20.12|20.04|20.12|20.04|20.06|19.98|13
1622790010000|2021-06-04 07:00:10|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|2
1622790020000|2021-06-04 07:00:20|20.11|20.03|20.1|20.02|20.11|20.03|20.09|20.01|3
1622790030000|2021-06-04 07:00:30|20.09|20.01|20.1|20.02|20.11|20.03|20.09|20.01|2
1622790050000|2021-06-04 07:00:50|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1622790060000|2021-06-04 07:01:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1622790070000|2021-06-04 07:01:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1622790110000|2021-06-04 07:01:50|20.1|20.02|20.14|20.06|20.14|20.06|20.1|20.02|0
1622790120000|2021-06-04 07:02:00|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1622790130000|2021-06-04 07:02:10|20.15|20.07|20.15|20.07|20.15|20.07|20.14|20.06|0
1622790150000|2021-06-04 07:02:30|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|0
1622790160000|2021-06-04 07:02:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1622790170000|2021-06-04 07:02:50|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|0
1622790180000|2021-06-04 07:03:00|20.16|20.08|20.2|20.12|20.2|20.12|20.16|20.08|3
1622790190000|2021-06-04 07:03:10|20.17|20.09|20.2|20.12|20.2|20.12|20.17|20.09|0
1622790200000|2021-06-04 07:03:20|20.17|20.09|20.17|20.09|20.2|20.12|20.17|20.09|0
1622790210000|2021-06-04 07:03:30|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|0
1622790220000|2021-06-04 07:03:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1622790230000|2021-06-04 07:03:50|20.17|20.09|20.17|20.09|20.17|20.09|20.16|20.08|0
1622790240000|2021-06-04 07:04:00|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|0
1622790250000|2021-06-04 07:04:10|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|0
1622790260000|2021-06-04 07:04:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1622790270000|2021-06-04 07:04:30|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1622790280000|2021-06-04 07:04:40|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1622790290000|2021-06-04 07:04:50|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|0
1622790300000|2021-06-04 07:05:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|4
1622790310000|2021-06-04 07:05:10|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|0
1622790320000|2021-06-04 07:05:20|20.15|20.07|20.15|20.07|20.15|20.07|20.14|20.06|0
1622790330000|2021-06-04 07:05:30|20.14|20.06|20.17|20.09|20.17|20.09|20.14|20.06|0
1622790350000|2021-06-04 07:05:50|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1622790360000|2021-06-04 07:06:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1622790370000|2021-06-04 07:06:10|20.12|20.04|20.11|20.03|20.14|20.06|20.11|20.03|1
1622790380000|2021-06-04 07:06:20|20.12|20.04|20.14|20.06|20.14|20.06|20.11|20.03|0
1622790420000|2021-06-04 07:07:00|20.11|20.03|20.09|20.01|20.13|20.05|20.09|20.01|1
1622790430000|2021-06-04 07:07:10|20.11|20.03|20.08|20|20.11|20.03|20.08|20|1
1622790440000|2021-06-04 07:07:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1622790450000|2021-06-04 07:07:30|20.11|20.03|20.11|20.03|20.13|20.05|20.11|20.03|0
1622790460000|2021-06-04 07:07:40|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|0
1622790500000|2021-06-04 07:08:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622790510000|2021-06-04 07:08:30|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|0
1622790520000|2021-06-04 07:08:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622790530000|2021-06-04 07:08:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1622790540000|2021-06-04 07:09:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|1
1622790550000|2021-06-04 07:09:10|20.12|20.04|20.12|20.04|20.14|20.06|20.11|20.03|0
1622790560000|2021-06-04 07:09:20|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|0
1622790570000|2021-06-04 07:09:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622790580000|2021-06-04 07:09:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1622790590000|2021-06-04 07:09:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622790600000|2021-06-04 07:10:00|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|0
1622790610000|2021-06-04 07:10:10|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|0
1622790620000|2021-06-04 07:10:20|20.13|20.05|20.13|20.05|20.13|20.05|20.11|20.03|0
1622790630000|2021-06-04 07:10:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622790640000|2021-06-04 07:10:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1622790670000|2021-06-04 07:11:10|20.11|20.03|20.12|20.04|20.12|20.04|20.1|20.02|170
1622790680000|2021-06-04 07:11:20|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|0
1622790690000|2021-06-04 07:11:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1622790700000|2021-06-04 07:11:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1622790710000|2021-06-04 07:11:50|20.11|20.03|20.12|20.04|20.14|20.06|20.11|20.03|70
1622790720000|2021-06-04 07:12:00|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|0
1622790730000|2021-06-04 07:12:10|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|0
1622790740000|2021-06-04 07:12:20|20.14|20.06|20.14|20.06|20.14|20.06|20.12|20.04|0
1622790750000|2021-06-04 07:12:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1622790760000|2021-06-04 07:12:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|16
1622790770000|2021-06-04 07:12:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1622790780000|2021-06-04 07:13:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1622790800000|2021-06-04 07:13:20|||||||||1
1622790810000|2021-06-04 07:13:30|20.16|20.08|20.19|20.11|20.19|20.11|20.15|20.07|45
1622790850000|2021-06-04 07:14:10|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|7
1622790860000|2021-06-04 07:14:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622790870000|2021-06-04 07:14:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|50
1622790880000|2021-06-04 07:14:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1622790890000|2021-06-04 07:14:50|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|13
1622790900000|2021-06-04 07:15:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1622790910000|2021-06-04 07:15:10|||||||||60
1622790920000|2021-06-04 07:15:20|||||||||5
1622790930000|2021-06-04 07:15:30|20.28|20.2|20.27|20.19|20.28|20.2|20.26|20.18|88
1622790940000|2021-06-04 07:15:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|2
1622790960000|2021-06-04 07:16:00|20.24|20.16|20.21|20.13|20.24|20.16|20.21|20.13|9
1622790990000|2021-06-04 07:16:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|8
1622791000000|2021-06-04 07:16:40|20.23|20.15|20.26|20.18|20.26|20.18|20.23|20.15|0
1622791010000|2021-06-04 07:16:50|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|2
1622791060000|2021-06-04 07:17:40|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|9
1622791070000|2021-06-04 07:17:50|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1622791080000|2021-06-04 07:18:00|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|0
1622791090000|2021-06-04 07:18:10|20.22|20.14|20.24|20.16|20.24|20.16|20.21|20.13|0
1622791110000|2021-06-04 07:18:30|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1622791120000|2021-06-04 07:18:40|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|0
1622791150000|2021-06-04 07:19:10|20.23|20.15|20.22|20.14|20.23|20.15|20.21|20.13|4
1622791160000|2021-06-04 07:19:20|20.21|20.13|20.21|20.13|20.22|20.14|20.21|20.13|0
1622791170000|2021-06-04 07:19:30|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|9
1622791180000|2021-06-04 07:19:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622791200000|2021-06-04 07:20:00|20.26|20.18|20.28|20.2|20.28|20.2|20.24|20.16|14
1622791210000|2021-06-04 07:20:10|20.27|20.19|20.28|20.2|20.28|20.2|20.26|20.18|30
1622791300000|2021-06-04 07:21:40|||||||||2
1622791320000|2021-06-04 07:22:00|||||||||50
1622791350000|2021-06-04 07:22:30|||||||||25
1622791370000|2021-06-04 07:22:50|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|27
1622791380000|2021-06-04 07:23:00|20.27|20.19|20.26|20.18|20.27|20.19|20.24|20.16|16
1622791390000|2021-06-04 07:23:10|20.24|20.16|20.24|20.16|20.26|20.18|20.23|20.15|0
1622791420000|2021-06-04 07:23:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1622791450000|2021-06-04 07:24:10|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|0
1622791500000|2021-06-04 07:25:00|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|0
1622791550000|2021-06-04 07:25:50|20.24|20.16|20.24|20.16|20.26|20.18|20.23|20.15|0
1622791560000|2021-06-04 07:26:00|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|0
1622791570000|2021-06-04 07:26:10|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1622791580000|2021-06-04 07:26:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1622791590000|2021-06-04 07:26:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622791630000|2021-06-04 07:27:10|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1622791640000|2021-06-04 07:27:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1622791670000|2021-06-04 07:27:50|20.19|20.11|20.23|20.15|20.23|20.15|20.19|20.11|23
1622791680000|2021-06-04 07:28:00|20.22|20.14|20.19|20.11|20.23|20.15|20.19|20.11|26
1622791690000|2021-06-04 07:28:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622791700000|2021-06-04 07:28:20|20.17|20.09|20.17|20.09|20.18|20.1|20.17|20.09|19
1622791710000|2021-06-04 07:28:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622791720000|2021-06-04 07:28:40|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1622791730000|2021-06-04 07:28:50|20.19|20.11|20.19|20.11|20.19|20.11|20.18|20.1|0
1622791740000|2021-06-04 07:29:00|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|0
1622791750000|2021-06-04 07:29:10|20.18|20.1|20.18|20.1|20.19|20.11|20.18|20.1|0
1622791760000|2021-06-04 07:29:20|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1622791770000|2021-06-04 07:29:30|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1622791780000|2021-06-04 07:29:40|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1622791800000|2021-06-04 07:30:00|20.19|20.11|20.19|20.11|20.19|20.11|20.18|20.1|0
1622791810000|2021-06-04 07:30:10|20.18|20.1|20.18|20.1|20.19|20.11|20.18|20.1|0
1622791820000|2021-06-04 07:30:20|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1622791830000|2021-06-04 07:30:30|20.17|20.09|20.16|20.08|20.18|20.1|20.16|20.08|4
1622791840000|2021-06-04 07:30:40|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1622791860000|2021-06-04 07:31:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1622791870000|2021-06-04 07:31:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|37
1622791880000|2021-06-04 07:31:20|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1622791900000|2021-06-04 07:31:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1622791910000|2021-06-04 07:31:50|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1622791930000|2021-06-04 07:32:10|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1622791940000|2021-06-04 07:32:20|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1622791960000|2021-06-04 07:32:40|20.12|20.04|20.12|20.04|20.13|20.05|20.12|20.04|0
1622791970000|2021-06-04 07:32:50|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|4
1622791980000|2021-06-04 07:33:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1622792000000|2021-06-04 07:33:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1622792010000|2021-06-04 07:33:30|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1622792020000|2021-06-04 07:33:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1622792050000|2021-06-04 07:34:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1622792080000|2021-06-04 07:34:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1622792120000|2021-06-04 07:35:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|5
1622792130000|2021-06-04 07:35:30|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1622792140000|2021-06-04 07:35:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1622792290000|2021-06-04 07:38:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|11
1622792310000|2021-06-04 07:38:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|2
1622792320000|2021-06-04 07:38:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|23
1622792340000|2021-06-04 07:39:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622792360000|2021-06-04 07:39:20|20.09|20.01|20.07|19.99|20.09|20.01|20.06|19.98|82
1622792370000|2021-06-04 07:39:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1622792380000|2021-06-04 07:39:40|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1622792390000|2021-06-04 07:39:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622792400000|2021-06-04 07:40:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1622792410000|2021-06-04 07:40:10|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1622792420000|2021-06-04 07:40:20|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1622792430000|2021-06-04 07:40:30|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1622792440000|2021-06-04 07:40:40|20.08|20|20.07|19.99|20.08|20|20.07|19.99|2
1622792450000|2021-06-04 07:40:50|20.08|20|20.08|20|20.08|20|20.07|19.99|0
1622792460000|2021-06-04 07:41:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1622792480000|2021-06-04 07:41:20|20.08|20|20.06|19.98|20.08|20|20.06|19.98|13
1622792510000|2021-06-04 07:41:50|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1622792520000|2021-06-04 07:42:00|20.08|20|20.08|20|20.08|20|20.08|20|0
1622792530000|2021-06-04 07:42:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1622792630000|2021-06-04 07:43:50|20.08|20|20.11|20.03|20.11|20.03|20.08|20|1
1622792640000|2021-06-04 07:44:00|20.08|20|20.11|20.03|20.11|20.03|20.08|20|0
1622792780000|2021-06-04 07:46:20|||||||||2
1622792940000|2021-06-04 07:49:00|20.13|20.05|20.14|20.06|20.16|20.08|20.13|20.05|2
1622792950000|2021-06-04 07:49:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1622793000000|2021-06-04 07:50:00|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|30
1622793010000|2021-06-04 07:50:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1622793020000|2021-06-04 07:50:20|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|0
1622793030000|2021-06-04 07:50:30|20.18|20.1|20.18|20.1|20.18|20.1|20.17|20.09|0
1622793040000|2021-06-04 07:50:40|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1622793050000|2021-06-04 07:50:50|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1622793060000|2021-06-04 07:51:00|20.17|20.09|20.16|20.08|20.18|20.1|20.16|20.08|13
1622793120000|2021-06-04 07:52:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|4
1622793140000|2021-06-04 07:52:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1622793150000|2021-06-04 07:52:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1622793170000|2021-06-04 07:52:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1622793180000|2021-06-04 07:53:00|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1622793210000|2021-06-04 07:53:30|20.17|20.09|20.17|20.09|20.18|20.1|20.17|20.09|0
1622793220000|2021-06-04 07:53:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622793230000|2021-06-04 07:53:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1622793240000|2021-06-04 07:54:00|20.19|20.11|20.19|20.11|20.21|20.13|20.19|20.11|0
1622793250000|2021-06-04 07:54:10|20.18|20.1|20.18|20.1|20.19|20.11|20.18|20.1|0
1622793360000|2021-06-04 07:56:00|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1622793380000|2021-06-04 07:56:20|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1622793410000|2021-06-04 07:56:50|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1622793440000|2021-06-04 07:57:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1622793490000|2021-06-04 07:58:10|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1622793500000|2021-06-04 07:58:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1622793510000|2021-06-04 07:58:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622793560000|2021-06-04 07:59:20|||||||||1
1622793570000|2021-06-04 07:59:30|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1622793590000|2021-06-04 07:59:50|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|31
1622793600000|2021-06-04 08:00:00|20.17|20.09|20.17|20.09|20.18|20.1|20.16|20.08|0
1622793620000|2021-06-04 08:00:20|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|0
1622793640000|2021-06-04 08:00:40|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|0
1622793660000|2021-06-04 08:01:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622793670000|2021-06-04 08:01:10|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1622793690000|2021-06-04 08:01:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1622793700000|2021-06-04 08:01:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622793710000|2021-06-04 08:01:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1622793720000|2021-06-04 08:02:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622793770000|2021-06-04 08:02:50|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1622793780000|2021-06-04 08:03:00|20.17|20.09|20.17|20.09|20.18|20.1|20.17|20.09|0
1622793790000|2021-06-04 08:03:10|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|0
1622793800000|2021-06-04 08:03:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622793860000|2021-06-04 08:04:20|20.21|20.13|20.21|20.13|20.21|20.13|20.19|20.11|0
1622793870000|2021-06-04 08:04:30|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1622793880000|2021-06-04 08:04:40|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1622793890000|2021-06-04 08:04:50|20.19|20.11|20.19|20.11|20.21|20.13|20.19|20.11|0
1622793910000|2021-06-04 08:05:10|20.18|20.1|20.23|20.15|20.23|20.15|20.18|20.1|2
1622793930000|2021-06-04 08:05:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622793940000|2021-06-04 08:05:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1622793960000|2021-06-04 08:06:00|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1622793970000|2021-06-04 08:06:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622793980000|2021-06-04 08:06:20|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1622793990000|2021-06-04 08:06:30|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1622794010000|2021-06-04 08:06:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1622794020000|2021-06-04 08:07:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622794030000|2021-06-04 08:07:10|20.21|20.13|20.19|20.11|20.21|20.13|20.18|20.1|0
1622794040000|2021-06-04 08:07:20|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|0
1622794050000|2021-06-04 08:07:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1622794070000|2021-06-04 08:07:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622794080000|2021-06-04 08:08:00|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|0
1622794090000|2021-06-04 08:08:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622794200000|2021-06-04 08:10:00|20.19|20.11|20.18|20.1|20.22|20.14|20.18|20.1|0
1622794220000|2021-06-04 08:10:20|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1622794240000|2021-06-04 08:10:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1622794250000|2021-06-04 08:10:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1622794260000|2021-06-04 08:11:00|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1622794370000|2021-06-04 08:12:50|20.16|20.08|20.15|20.07|20.16|20.08|20.13|20.05|11
1622794380000|2021-06-04 08:13:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1622794410000|2021-06-04 08:13:30|20.15|20.07|20.16|20.08|20.16|20.08|20.13|20.05|0
1622794460000|2021-06-04 08:14:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622794470000|2021-06-04 08:14:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1622794510000|2021-06-04 08:15:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622794530000|2021-06-04 08:15:30|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|57
1622794540000|2021-06-04 08:15:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622794560000|2021-06-04 08:16:00|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|0
1622794570000|2021-06-04 08:16:10|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|1
1622794590000|2021-06-04 08:16:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1622794600000|2021-06-04 08:16:40|20.11|20.03|20.11|20.03|20.11|20.03|20.1|20.02|0
1622794700000|2021-06-04 08:18:20|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|1
1622795020000|2021-06-04 08:23:40|20.11|20.03|20.11|20.03|20.12|20.04|20.11|20.03|3
1622795050000|2021-06-04 08:24:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|5
1622795130000|2021-06-04 08:25:30|20.15|20.07|20.15|20.07|20.15|20.07|20.13|20.05|0
1622795150000|2021-06-04 08:25:50|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1622795180000|2021-06-04 08:26:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1622795200000|2021-06-04 08:26:40|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|0
1622795210000|2021-06-04 08:26:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622795220000|2021-06-04 08:27:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|2
1622795230000|2021-06-04 08:27:10|||||||||12
1622795270000|2021-06-04 08:27:50|||||||||1
1622795370000|2021-06-04 08:29:30|||||||||16
1622795470000|2021-06-04 08:31:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|13
1622795480000|2021-06-04 08:31:20|20.16|20.08|20.16|20.08|20.17|20.09|20.16|20.08|0
1622795490000|2021-06-04 08:31:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622795510000|2021-06-04 08:31:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1622795520000|2021-06-04 08:32:00|20.18|20.1|20.18|20.1|20.18|20.1|20.16|20.08|0
1622795530000|2021-06-04 08:32:10|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1622795540000|2021-06-04 08:32:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|50
1622795550000|2021-06-04 08:32:30|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|50
1622795560000|2021-06-04 08:32:40|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|0
1622795570000|2021-06-04 08:32:50|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|1
1622795580000|2021-06-04 08:33:00|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1622795590000|2021-06-04 08:33:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622795610000|2021-06-04 08:33:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622795620000|2021-06-04 08:33:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1622795630000|2021-06-04 08:33:50|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|0
1622795640000|2021-06-04 08:34:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622795650000|2021-06-04 08:34:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1622795660000|2021-06-04 08:34:20|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1622795670000|2021-06-04 08:34:30|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|0
1622795680000|2021-06-04 08:34:40|20.18|20.1|20.18|20.1|20.18|20.1|20.16|20.08|0
1622795700000|2021-06-04 08:35:00|20.16|20.08|20.16|20.08|20.18|20.1|20.16|20.08|0
1622795720000|2021-06-04 08:35:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622795730000|2021-06-04 08:35:30|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|0
1622795740000|2021-06-04 08:35:40|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|0
1622795750000|2021-06-04 08:35:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622795760000|2021-06-04 08:36:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|2
1622795780000|2021-06-04 08:36:20|20.15|20.07|20.14|20.06|20.15|20.07|20.13|20.05|2
1622795790000|2021-06-04 08:36:30|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1622795800000|2021-06-04 08:36:40|20.15|20.07|20.14|20.06|20.16|20.08|20.14|20.06|0
1622795810000|2021-06-04 08:36:50|20.15|20.07|20.15|20.07|20.16|20.08|20.14|20.06|0
1622795820000|2021-06-04 08:37:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1622795840000|2021-06-04 08:37:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622795850000|2021-06-04 08:37:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1622795860000|2021-06-04 08:37:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622795880000|2021-06-04 08:38:00|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|4
1622795890000|2021-06-04 08:38:10|||||||||2
1622795900000|2021-06-04 08:38:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1622795980000|2021-06-04 08:39:40|20.16|20.08|20.16|20.08|20.18|20.1|20.16|20.08|0
1622795990000|2021-06-04 08:39:50|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|0
1622796000000|2021-06-04 08:40:00|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|0
1622796010000|2021-06-04 08:40:10|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|0
1622796020000|2021-06-04 08:40:20|20.18|20.1|20.18|20.1|20.18|20.1|20.16|20.08|0
1622796030000|2021-06-04 08:40:30|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1622796040000|2021-06-04 08:40:40|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1622796050000|2021-06-04 08:40:50|20.16|20.08|20.18|20.1|20.18|20.1|20.15|20.07|0
1622796060000|2021-06-04 08:41:00|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1622796110000|2021-06-04 08:41:50|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1622796170000|2021-06-04 08:42:50|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1622796280000|2021-06-04 08:44:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1622796290000|2021-06-04 08:44:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622796300000|2021-06-04 08:45:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1622796310000|2021-06-04 08:45:10|20.18|20.1|20.18|20.1|20.18|20.1|20.16|20.08|0
1622796350000|2021-06-04 08:45:50|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1622796360000|2021-06-04 08:46:00|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1622796400000|2021-06-04 08:46:40|20.16|20.08|20.18|20.1|20.18|20.1|20.15|20.07|0
1622796450000|2021-06-04 08:47:30|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1622796460000|2021-06-04 08:47:40|20.16|20.08|20.16|20.08|20.16|20.08|20.15|20.07|0
1622796470000|2021-06-04 08:47:50|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|0
1622796480000|2021-06-04 08:48:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|4
1622796490000|2021-06-04 08:48:10|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|0
1622796520000|2021-06-04 08:48:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|25
1622796530000|2021-06-04 08:48:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1622796550000|2021-06-04 08:49:10|20.15|20.07|20.19|20.11|20.2|20.12|20.15|20.07|3
1622796560000|2021-06-04 08:49:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622796570000|2021-06-04 08:49:30|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|1
1622796590000|2021-06-04 08:49:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|3
1622796600000|2021-06-04 08:50:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622796610000|2021-06-04 08:50:10|20.19|20.11|20.18|20.1|20.2|20.12|20.18|20.1|1
1622796620000|2021-06-04 08:50:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1622796630000|2021-06-04 08:50:30|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|0
1622796660000|2021-06-04 08:51:00|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1622796670000|2021-06-04 08:51:10|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1622796740000|2021-06-04 08:52:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1622796840000|2021-06-04 08:54:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1622796860000|2021-06-04 08:54:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622796870000|2021-06-04 08:54:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1622796890000|2021-06-04 08:54:50|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1622796920000|2021-06-04 08:55:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1622796930000|2021-06-04 08:55:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1622797170000|2021-06-04 08:59:30|||||||||13
1622797180000|2021-06-04 08:59:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1622797200000|2021-06-04 09:00:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622797230000|2021-06-04 09:00:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|2
1622797250000|2021-06-04 09:00:50|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|3
1622797260000|2021-06-04 09:01:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622797310000|2021-06-04 09:01:50|20.19|20.11|20.2|20.12|20.2|20.12|20.18|20.1|1
1622797320000|2021-06-04 09:02:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|1
1622797330000|2021-06-04 09:02:10|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|20
1622797340000|2021-06-04 09:02:20|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1622797360000|2021-06-04 09:02:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1622797370000|2021-06-04 09:02:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1622797410000|2021-06-04 09:03:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1622797420000|2021-06-04 09:03:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1622797490000|2021-06-04 09:04:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1622797500000|2021-06-04 09:05:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1622797520000|2021-06-04 09:05:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1622797530000|2021-06-04 09:05:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1622797540000|2021-06-04 09:05:40|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1622797550000|2021-06-04 09:05:50|||||||||10
1622797740000|2021-06-04 09:09:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|30
1622797770000|2021-06-04 09:09:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|110
1622797790000|2021-06-04 09:09:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622797810000|2021-06-04 09:10:10|||||||||2
1622797890000|2021-06-04 09:11:30|||||||||1
1622797900000|2021-06-04 09:11:40|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|14
1622797910000|2021-06-04 09:11:50|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|10
1622797920000|2021-06-04 09:12:00|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1622797930000|2021-06-04 09:12:10|||||||||94
1622797940000|2021-06-04 09:12:20|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1622797950000|2021-06-04 09:12:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1622797970000|2021-06-04 09:12:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622797980000|2021-06-04 09:13:00|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1622798090000|2021-06-04 09:14:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|7
1622798180000|2021-06-04 09:16:20|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|46
1622798220000|2021-06-04 09:17:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|37
1622798360000|2021-06-04 09:19:20|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|25
1622798370000|2021-06-04 09:19:30|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|0
1622798380000|2021-06-04 09:19:40|||||||||31
1622798390000|2021-06-04 09:19:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|35
1622798400000|2021-06-04 09:20:00|20.27|20.19|20.27|20.19|20.27|20.19|20.26|20.18|0
1622798410000|2021-06-04 09:20:10|20.26|20.18|20.28|20.2|20.3|20.22|20.26|20.18|0
1622798430000|2021-06-04 09:20:30|20.3|20.22|20.3|20.22|20.3|20.22|20.28|20.2|0
1622798460000|2021-06-04 09:21:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1622798470000|2021-06-04 09:21:10|20.28|20.2|20.27|20.19|20.3|20.22|20.27|20.19|0
1622798480000|2021-06-04 09:21:20|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|5
1622798500000|2021-06-04 09:21:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|10
1622798510000|2021-06-04 09:21:50|20.26|20.18|20.27|20.19|20.27|20.19|20.25|20.17|8
1622798520000|2021-06-04 09:22:00|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1622798530000|2021-06-04 09:22:10|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1622798540000|2021-06-04 09:22:20|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|10
1622798550000|2021-06-04 09:22:30|20.26|20.18|20.26|20.18|20.27|20.19|20.26|20.18|15
1622798560000|2021-06-04 09:22:40|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1622798570000|2021-06-04 09:22:50|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1622798580000|2021-06-04 09:23:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1622798590000|2021-06-04 09:23:10|20.26|20.18|20.26|20.18|20.27|20.19|20.25|20.17|0
1622798650000|2021-06-04 09:24:10|20.27|20.19|20.26|20.18|20.27|20.19|20.25|20.17|0
1622798660000|2021-06-04 09:24:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|5
1622798710000|2021-06-04 09:25:10|20.22|20.14|20.22|20.14|20.25|20.17|20.22|20.14|0
1622798780000|2021-06-04 09:26:20|20.23|20.15|20.27|20.19|20.27|20.19|20.23|20.15|0
1622798790000|2021-06-04 09:26:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1622798820000|2021-06-04 09:27:00|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|0
1622798890000|2021-06-04 09:28:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1622798900000|2021-06-04 09:28:20|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1622798910000|2021-06-04 09:28:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1622798940000|2021-06-04 09:29:00|||||||||7
1622799020000|2021-06-04 09:30:20|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1622799080000|2021-06-04 09:31:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|1
1622799090000|2021-06-04 09:31:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1622799100000|2021-06-04 09:31:40|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|0
1622799110000|2021-06-04 09:31:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1622799130000|2021-06-04 09:32:10|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|23
1622799150000|2021-06-04 09:32:30|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1622799160000|2021-06-04 09:32:40|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1622799210000|2021-06-04 09:33:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1622799290000|2021-06-04 09:34:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|1
1622799310000|2021-06-04 09:35:10|20.27|20.19|20.27|20.19|20.27|20.19|20.26|20.18|0
1622799350000|2021-06-04 09:35:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1622799360000|2021-06-04 09:36:00|20.25|20.17|20.25|20.17|20.26|20.18|20.25|20.17|0
1622799390000|2021-06-04 09:36:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622799400000|2021-06-04 09:36:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1622799520000|2021-06-04 09:38:40|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1622799530000|2021-06-04 09:38:50|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1622799580000|2021-06-04 09:39:40|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1622799600000|2021-06-04 09:40:00|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1622799610000|2021-06-04 09:40:10|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1622799620000|2021-06-04 09:40:20|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1622799660000|2021-06-04 09:41:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622799670000|2021-06-04 09:41:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1622799730000|2021-06-04 09:42:10|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|44
1622799740000|2021-06-04 09:42:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1622799760000|2021-06-04 09:42:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1622799770000|2021-06-04 09:42:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1622799840000|2021-06-04 09:44:00|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1622799850000|2021-06-04 09:44:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|2
1622799860000|2021-06-04 09:44:20|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|0
1622799870000|2021-06-04 09:44:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|1
1622799880000|2021-06-04 09:44:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1622799900000|2021-06-04 09:45:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1622799930000|2021-06-04 09:45:30|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1622799940000|2021-06-04 09:45:40|20.26|20.18|20.26|20.18|20.26|20.18|20.25|20.17|17
1622799950000|2021-06-04 09:45:50|20.25|20.17|20.25|20.17|20.25|20.17|20.24|20.16|0
1622799960000|2021-06-04 09:46:00|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1622799970000|2021-06-04 09:46:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622799980000|2021-06-04 09:46:20|20.25|20.17|20.25|20.17|20.25|20.17|20.24|20.16|0
1622799990000|2021-06-04 09:46:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622800020000|2021-06-04 09:47:00|||||||||9
1622800070000|2021-06-04 09:47:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1622800080000|2021-06-04 09:48:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1622800090000|2021-06-04 09:48:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1622800100000|2021-06-04 09:48:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1622800190000|2021-06-04 09:49:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|76
1622800280000|2021-06-04 09:51:20|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1622800290000|2021-06-04 09:51:30|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1622800300000|2021-06-04 09:51:40|20.19|20.11|20.19|20.11|20.2|20.12|20.19|20.11|0
1622800310000|2021-06-04 09:51:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1622800320000|2021-06-04 09:52:00|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1622800330000|2021-06-04 09:52:10|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1622800350000|2021-06-04 09:52:30|20.19|20.11|20.18|20.1|20.2|20.12|20.17|20.09|36
1622800360000|2021-06-04 09:52:40|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1622800370000|2021-06-04 09:52:50|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1622800380000|2021-06-04 09:53:00|20.16|20.08|20.16|20.08|20.16|20.08|20.15|20.07|0
1622800400000|2021-06-04 09:53:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622800430000|2021-06-04 09:53:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1622800440000|2021-06-04 09:54:00|20.15|20.07|20.15|20.07|20.15|20.07|20.14|20.06|0
1622800660000|2021-06-04 09:57:40|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|10
1622800670000|2021-06-04 09:57:50|20.13|20.05|20.13|20.05|20.13|20.05|20.1|20.02|0
1622800680000|2021-06-04 09:58:00|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|4
1622800690000|2021-06-04 09:58:10|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1622800700000|2021-06-04 09:58:20|20.14|20.06|20.14|20.06|20.14|20.06|20.13|20.05|0
1622800710000|2021-06-04 09:58:30|20.13|20.05|20.13|20.05|20.14|20.06|20.13|20.05|0
1622800720000|2021-06-04 09:58:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1622800730000|2021-06-04 09:58:50|20.13|20.05|20.13|20.05|20.14|20.06|20.13|20.05|0
1622800740000|2021-06-04 09:59:00|20.14|20.06|20.14|20.06|20.14|20.06|20.13|20.05|0
1622800750000|2021-06-04 09:59:10|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|9
1622800790000|2021-06-04 09:59:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622800800000|2021-06-04 10:00:00|20.18|20.1|20.15|20.07|20.18|20.1|20.15|20.07|0
1622801050000|2021-06-04 10:04:10|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|1
1622801090000|2021-06-04 10:04:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622801460000|2021-06-04 10:11:00|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|15
1622801470000|2021-06-04 10:11:10|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|0
1622801500000|2021-06-04 10:11:40|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|10
1622801520000|2021-06-04 10:12:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|2
1622801530000|2021-06-04 10:12:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1622801550000|2021-06-04 10:12:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1622801560000|2021-06-04 10:12:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1622801570000|2021-06-04 10:12:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622801630000|2021-06-04 10:13:50|20.14|20.06|20.1|20.02|20.14|20.06|20.1|20.02|0
1622801650000|2021-06-04 10:14:10|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|1
1622801660000|2021-06-04 10:14:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1622801670000|2021-06-04 10:14:30|20.1|20.02|20.1|20.02|20.12|20.04|20.1|20.02|0
1622801680000|2021-06-04 10:14:40|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1622801700000|2021-06-04 10:15:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|25
1622801710000|2021-06-04 10:15:10|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|96
1622801720000|2021-06-04 10:15:20|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|3
1622801780000|2021-06-04 10:16:20|20.09|20.01|20.08|20|20.09|20.01|20.08|20|257
1622801800000|2021-06-04 10:16:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|1
1622801830000|2021-06-04 10:17:10|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|17
1622801840000|2021-06-04 10:17:20|20.18|20.1|20.15|20.07|20.18|20.1|20.15|20.07|19
1622801860000|2021-06-04 10:17:40|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|0
1622801870000|2021-06-04 10:17:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622801890000|2021-06-04 10:18:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|29
1622801900000|2021-06-04 10:18:20|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1622801930000|2021-06-04 10:18:50|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1622801940000|2021-06-04 10:19:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1622801950000|2021-06-04 10:19:10|20.13|20.05|20.1|20.02|20.13|20.05|20.1|20.02|14
1622802010000|2021-06-04 10:20:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622802020000|2021-06-04 10:20:20|20.1|20.02|20.1|20.02|20.1|20.02|20.08|20|0
1622802070000|2021-06-04 10:21:10|20.08|20|20.1|20.02|20.1|20.02|20.08|20|0
1622802080000|2021-06-04 10:21:20|20.08|20|20.1|20.02|20.1|20.02|20.08|20|0
1622802090000|2021-06-04 10:21:30|20.08|20|20.08|20|20.08|20|20.08|20|0
1622802100000|2021-06-04 10:21:40|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1622802150000|2021-06-04 10:22:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|10
1622802210000|2021-06-04 10:23:30|20.08|20|20.08|20|20.08|20|20.08|20|43
1622802220000|2021-06-04 10:23:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1622802230000|2021-06-04 10:23:50|20.07|19.99|20.08|20|20.08|20|20.06|19.98|0
1622802250000|2021-06-04 10:24:10|20.06|19.98|20.07|19.99|20.08|20|20.06|19.98|100
1622802260000|2021-06-04 10:24:20|20.06|19.98|20.06|19.98|20.07|19.99|20.06|19.98|3
1622802410000|2021-06-04 10:26:50|20.08|20|20.08|20|20.08|20|20.08|20|52
1622802420000|2021-06-04 10:27:00|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1622802430000|2021-06-04 10:27:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1622802450000|2021-06-04 10:27:30|20.08|20|20.08|20|20.08|20|20.08|20|0
1622802490000|2021-06-04 10:28:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1622802510000|2021-06-04 10:28:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1622802530000|2021-06-04 10:28:50|20.08|20|20.1|20.02|20.1|20.02|20.08|20|0
1622802550000|2021-06-04 10:29:10|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1622802570000|2021-06-04 10:29:30|20.08|20|20.1|20.02|20.1|20.02|20.08|20|0
1622802580000|2021-06-04 10:29:40|20.08|20|20.08|20|20.1|20.02|20.08|20|0
1622802600000|2021-06-04 10:30:00|20.1|20.02|20.1|20.02|20.11|20.03|20.08|20|0
1622802640000|2021-06-04 10:30:40|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|3
1622802680000|2021-06-04 10:31:20|20.15|20.07|20.15|20.07|20.17|20.09|20.15|20.07|5
1622802690000|2021-06-04 10:31:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1622802700000|2021-06-04 10:31:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622802730000|2021-06-04 10:32:10|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1622802740000|2021-06-04 10:32:20|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|1
1622802790000|2021-06-04 10:33:10|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|1
1622802820000|2021-06-04 10:33:40|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|0
1622802870000|2021-06-04 10:34:30|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|23
1622802880000|2021-06-04 10:34:40|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1622802890000|2021-06-04 10:34:50|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1622802900000|2021-06-04 10:35:00|20.19|20.11|20.19|20.11|20.19|20.11|20.18|20.1|0
1622802910000|2021-06-04 10:35:10|20.18|20.1|20.18|20.1|20.19|20.11|20.18|20.1|0
1622802960000|2021-06-04 10:36:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1622802980000|2021-06-04 10:36:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1622803160000|2021-06-04 10:39:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|33
1622803220000|2021-06-04 10:40:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|4
1622803230000|2021-06-04 10:40:30|20.12|20.04|20.11|20.03|20.13|20.05|20.11|20.03|4
1622803240000|2021-06-04 10:40:40|20.12|20.04|20.12|20.04|20.12|20.04|20.11|20.03|0
1622803260000|2021-06-04 10:41:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1622803490000|2021-06-04 10:44:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|3
1622803510000|2021-06-04 10:45:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|4
1622803520000|2021-06-04 10:45:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|6
1622803590000|2021-06-04 10:46:30|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|0
1622803600000|2021-06-04 10:46:40|20.1|20.02|20.1|20.02|20.12|20.04|20.1|20.02|0
1622803610000|2021-06-04 10:46:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1622803680000|2021-06-04 10:48:00|20.1|20.02|20.1|20.02|20.12|20.04|20.1|20.02|0
1622803690000|2021-06-04 10:48:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|21
1622804010000|2021-06-04 10:53:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1622804030000|2021-06-04 10:53:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1622804080000|2021-06-04 10:54:40|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1622804090000|2021-06-04 10:54:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1622804190000|2021-06-04 10:56:30|20.08|20|20.08|20|20.08|20|20.08|20|0
1622804220000|2021-06-04 10:57:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1622804320000|2021-06-04 10:58:40|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|45
1622804340000|2021-06-04 10:59:00|20.08|20|20.04|19.96|20.09|20.01|20.04|19.96|376
1622804350000|2021-06-04 10:59:10|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|12
1622804360000|2021-06-04 10:59:20|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|43
1622804390000|2021-06-04 10:59:50|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|7
1622804400000|2021-06-04 11:00:00|||||||||25
1622804410000|2021-06-04 11:00:10|||||||||1
1622804450000|2021-06-04 11:00:50|||||||||20
1622804460000|2021-06-04 11:01:00|||||||||12
1622804580000|2021-06-04 11:03:00|||||||||20
1622804610000|2021-06-04 11:03:30|||||||||8
1622804700000|2021-06-04 11:05:00|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|19
1622804710000|2021-06-04 11:05:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1622804760000|2021-06-04 11:06:00|||||||||8
1622804850000|2021-06-04 11:07:30|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|0
1622804870000|2021-06-04 11:07:50|20.01|19.93|20.01|19.93|20.03|19.95|20.01|19.93|3
1622804880000|2021-06-04 11:08:00|20.02|19.94|20.02|19.94|20.02|19.94|20.01|19.93|0
1622804890000|2021-06-04 11:08:10|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|7
1622804900000|2021-06-04 11:08:20|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|12
1622804910000|2021-06-04 11:08:30|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1622804930000|2021-06-04 11:08:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1622804940000|2021-06-04 11:09:00|20.01|19.93|20.01|19.93|20.02|19.94|20.01|19.93|0
1622804950000|2021-06-04 11:09:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1622804970000|2021-06-04 11:09:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1622805000000|2021-06-04 11:10:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|5
1622805040000|2021-06-04 11:10:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1622805060000|2021-06-04 11:11:00|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|5
1622805100000|2021-06-04 11:11:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1622805180000|2021-06-04 11:13:00|||||||||40
1622805230000|2021-06-04 11:13:50|||||||||24
1622805290000|2021-06-04 11:14:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|2
1622805310000|2021-06-04 11:15:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|3
1622805320000|2021-06-04 11:15:20|20.03|19.95|19.99|19.91|20.03|19.95|19.99|19.91|1
1622805330000|2021-06-04 11:15:30|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1622805350000|2021-06-04 11:15:50|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1622805360000|2021-06-04 11:16:00|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|1
1622805370000|2021-06-04 11:16:10|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1622805380000|2021-06-04 11:16:20|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1622805450000|2021-06-04 11:17:30|||||||||1
1622805480000|2021-06-04 11:18:00|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|2
1622805500000|2021-06-04 11:18:20|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|0
1622805510000|2021-06-04 11:18:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1622805530000|2021-06-04 11:18:50|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|3
1622805540000|2021-06-04 11:19:00|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1622805550000|2021-06-04 11:19:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1622805560000|2021-06-04 11:19:20|20.02|19.94|20.01|19.93|20.02|19.94|19.99|19.91|0
1622805570000|2021-06-04 11:19:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1622805590000|2021-06-04 11:19:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1622805670000|2021-06-04 11:21:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1622805680000|2021-06-04 11:21:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1622805690000|2021-06-04 11:21:30|19.98|19.9|20.01|19.93|20.01|19.93|19.98|19.9|0
1622805700000|2021-06-04 11:21:40|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1622805710000|2021-06-04 11:21:50|20.01|19.93|20.01|19.93|20.01|19.93|19.99|19.91|0
1622805730000|2021-06-04 11:22:10|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|4
1622805810000|2021-06-04 11:23:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1622805820000|2021-06-04 11:23:40|20.01|19.93|20.01|19.93|20.02|19.94|20.01|19.93|0
1622805830000|2021-06-04 11:23:50|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1622805870000|2021-06-04 11:24:30|20.02|19.94|20.02|19.94|20.03|19.95|20.02|19.94|0
1622805880000|2021-06-04 11:24:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1622805960000|2021-06-04 11:26:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|9
1622805980000|2021-06-04 11:26:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1622806050000|2021-06-04 11:27:30|||||||||1
1622806110000|2021-06-04 11:28:30|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1622806450000|2021-06-04 11:34:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|2
1622806480000|2021-06-04 11:34:40|20.05|19.97|20.05|19.97|20.05|19.97|20.04|19.96|0
1622806490000|2021-06-04 11:34:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|1
1622806500000|2021-06-04 11:35:00|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1622806510000|2021-06-04 11:35:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1622806520000|2021-06-04 11:35:20|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1622806530000|2021-06-04 11:35:30|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1622806560000|2021-06-04 11:36:00|||||||||1
1622806580000|2021-06-04 11:36:20|||||||||42
1622806780000|2021-06-04 11:39:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1622806790000|2021-06-04 11:39:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1622806890000|2021-06-04 11:41:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|3
1622806900000|2021-06-04 11:41:40|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1622806910000|2021-06-04 11:41:50|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1622806920000|2021-06-04 11:42:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1622806980000|2021-06-04 11:43:00|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|1
1622807020000|2021-06-04 11:43:40|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1622807040000|2021-06-04 11:44:00|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1622807060000|2021-06-04 11:44:20|20.04|19.96|20.04|19.96|20.04|19.96|20.03|19.95|0
1622807070000|2021-06-04 11:44:30|20.03|19.95|20.03|19.95|20.04|19.96|20.03|19.95|0
1622807080000|2021-06-04 11:44:40|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1622807090000|2021-06-04 11:44:50|20.04|19.96|20.04|19.96|20.05|19.97|20.03|19.95|5
1622807100000|2021-06-04 11:45:00|20.03|19.95|20.03|19.95|20.04|19.96|20.03|19.95|0
1622807110000|2021-06-04 11:45:10|20.04|19.96|20.04|19.96|20.04|19.96|20.03|19.95|3
1622807120000|2021-06-04 11:45:20|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1622807150000|2021-06-04 11:45:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1622807200000|2021-06-04 11:46:40|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1622807210000|2021-06-04 11:46:50|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1622807220000|2021-06-04 11:47:00|||||||||1
1622807260000|2021-06-04 11:47:40|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1622807270000|2021-06-04 11:47:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1622807290000|2021-06-04 11:48:10|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|2
1622807300000|2021-06-04 11:48:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1622807310000|2021-06-04 11:48:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1622807320000|2021-06-04 11:48:40|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1622807330000|2021-06-04 11:48:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1622807340000|2021-06-04 11:49:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1622807350000|2021-06-04 11:49:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1622807420000|2021-06-04 11:50:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1622807430000|2021-06-04 11:50:30|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1622807440000|2021-06-04 11:50:40|20.03|19.95|20.05|19.97|20.07|19.99|20.03|19.95|0
1622807450000|2021-06-04 11:50:50|20.07|19.99|20.05|19.97|20.07|19.99|20.03|19.95|0
1622807460000|2021-06-04 11:51:00|20.07|19.99|20.05|19.97|20.07|19.99|20.04|19.96|0
1622807470000|2021-06-04 11:51:10|20.07|19.99|20.05|19.97|20.07|19.99|20.04|19.96|0
1622807480000|2021-06-04 11:51:20|20.07|19.99|20.05|19.97|20.07|19.99|20.04|19.96|0
1622807490000|2021-06-04 11:51:30|20.07|19.99|20.04|19.96|20.07|19.99|20.04|19.96|0
1622807500000|2021-06-04 11:51:40|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|0
1622807550000|2021-06-04 11:52:30|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1622807570000|2021-06-04 11:52:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1622807590000|2021-06-04 11:53:10|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1622807780000|2021-06-04 11:56:20|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|8
1622807790000|2021-06-04 11:56:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|2
1622807800000|2021-06-04 11:56:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1622807810000|2021-06-04 11:56:50|||||||||3
1622807820000|2021-06-04 11:57:00|||||||||2
1622807840000|2021-06-04 11:57:20|||||||||1
1622807850000|2021-06-04 11:57:30|||||||||1
1622807870000|2021-06-04 11:57:50|||||||||2
1622807880000|2021-06-04 11:58:00|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|4
1622807900000|2021-06-04 11:58:20|||||||||2
1622807920000|2021-06-04 11:58:40|||||||||1
1622807930000|2021-06-04 11:58:50|||||||||1
1622807950000|2021-06-04 11:59:10|||||||||1
1622807970000|2021-06-04 11:59:30|||||||||2
1622807980000|2021-06-04 11:59:40|||||||||1
1622807990000|2021-06-04 11:59:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|20
1622808000000|2021-06-04 12:00:00|20|19.92|20|19.92|20|19.92|20|19.92|2
1622808010000|2021-06-04 12:00:10|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|18
1622808020000|2021-06-04 12:00:20|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|1
1622808030000|2021-06-04 12:00:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1622808040000|2021-06-04 12:00:40|20.01|19.93|20.02|19.94|20.03|19.95|20.01|19.93|81
1622808050000|2021-06-04 12:00:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1622808060000|2021-06-04 12:01:00|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|4
1622808070000|2021-06-04 12:01:10|||||||||2
1622808090000|2021-06-04 12:01:30|||||||||2
1622808110000|2021-06-04 12:01:50|||||||||2
1622808120000|2021-06-04 12:02:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1622808130000|2021-06-04 12:02:10|||||||||2
1622808140000|2021-06-04 12:02:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1622808150000|2021-06-04 12:02:30|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|1
1622808160000|2021-06-04 12:02:40|20|19.92|19.98|19.9|20|19.92|19.98|19.9|1
1622808180000|2021-06-04 12:03:00|||||||||1
1622808210000|2021-06-04 12:03:30|19.97|19.89|20.01|19.93|20.02|19.94|19.97|19.89|11
1622808240000|2021-06-04 12:04:00|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1622808250000|2021-06-04 12:04:10|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1622808260000|2021-06-04 12:04:20|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1622808270000|2021-06-04 12:04:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1622808290000|2021-06-04 12:04:50|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1622808300000|2021-06-04 12:05:00|||||||||1
1622808310000|2021-06-04 12:05:10|19.98|19.9|19.98|19.9|20|19.92|19.98|19.9|0
1622808320000|2021-06-04 12:05:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1622808330000|2021-06-04 12:05:30|19.98|19.9|19.97|19.89|19.98|19.9|19.96|19.88|1
1622808340000|2021-06-04 12:05:40|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1622808360000|2021-06-04 12:06:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1622808370000|2021-06-04 12:06:10|||||||||2
1622808400000|2021-06-04 12:06:40|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|5
1622808440000|2021-06-04 12:07:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1622808450000|2021-06-04 12:07:30|19.96|19.88|19.96|19.88|19.97|19.89|19.96|19.88|0
1622808460000|2021-06-04 12:07:40|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1622808470000|2021-06-04 12:07:50|19.97|19.89|19.96|19.88|19.98|19.9|19.96|19.88|0
1622808480000|2021-06-04 12:08:00|19.97|19.89|19.97|19.89|19.97|19.89|19.96|19.88|25
1622808490000|2021-06-04 12:08:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1622808500000|2021-06-04 12:08:20|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1622808510000|2021-06-04 12:08:30|19.97|19.89|19.97|19.89|19.97|19.89|19.96|19.88|0
1622808530000|2021-06-04 12:08:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1622808560000|2021-06-04 12:09:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1622808570000|2021-06-04 12:09:30|20|19.92|20|19.92|20.01|19.93|20|19.92|0
1622808580000|2021-06-04 12:09:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1622808590000|2021-06-04 12:09:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1622808610000|2021-06-04 12:10:10|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1622808640000|2021-06-04 12:10:40|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1622808650000|2021-06-04 12:10:50|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1622808660000|2021-06-04 12:11:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1622808980000|2021-06-04 12:16:20|||||||||22
1622809220000|2021-06-04 12:20:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|3
1622809230000|2021-06-04 12:20:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1622809280000|2021-06-04 12:21:20|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|2
1622809380000|2021-06-04 12:23:00|||||||||7
1622809420000|2021-06-04 12:23:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1622809430000|2021-06-04 12:23:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1622809440000|2021-06-04 12:24:00|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|5
1622809460000|2021-06-04 12:24:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|3
1622809490000|2021-06-04 12:24:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1622809510000|2021-06-04 12:25:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|17
1622809520000|2021-06-04 12:25:20|||||||||17
1622809530000|2021-06-04 12:25:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|1
1622809540000|2021-06-04 12:25:40|||||||||3
1622809550000|2021-06-04 12:25:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1622809560000|2021-06-04 12:26:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1622809570000|2021-06-04 12:26:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1622809590000|2021-06-04 12:26:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|17
1622809600000|2021-06-04 12:26:40|20.04|19.96|20.04|19.96|20.05|19.97|20.04|19.96|4
1622809610000|2021-06-04 12:26:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1622809620000|2021-06-04 12:27:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1622809630000|2021-06-04 12:27:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1622809640000|2021-06-04 12:27:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1622809700000|2021-06-04 12:28:20|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|4
1622809710000|2021-06-04 12:28:30|||||||||40
1622809740000|2021-06-04 12:29:00|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1622809750000|2021-06-04 12:29:10|20.1|19.85|20.02|19.94|20.1|19.94|20.02|19.85|12
1622809760000|2021-06-04 12:29:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1622809780000|2021-06-04 12:29:40|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1622809790000|2021-06-04 12:29:50|20.08|19.83|20.08|19.83|20.08|19.83|20.08|19.83|0
1622809800000|2021-06-04 12:30:00|19.99|19.91|20.04|19.79|20.08|19.91|19.97|19.77|4
1622809810000|2021-06-04 12:30:10|19.94|19.86|19.94|19.86|20.05|19.88|19.91|19.77|117
1622809820000|2021-06-04 12:30:20|19.92|19.84|19.91|19.83|19.94|19.86|19.9|19.82|0
1622809830000|2021-06-04 12:30:30|19.89|19.81|19.91|19.83|19.91|19.83|19.86|19.78|7
1622809840000|2021-06-04 12:30:40|19.89|19.81|19.88|19.8|19.91|19.83|19.86|19.78|0
1622809850000|2021-06-04 12:30:50|19.89|19.81|19.88|19.8|19.89|19.81|19.86|19.78|2
1622809860000|2021-06-04 12:31:00|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|7
1622809870000|2021-06-04 12:31:10|19.83|19.75|19.83|19.75|19.84|19.76|19.81|19.73|32
1622809880000|2021-06-04 12:31:20|19.84|19.76|19.8|19.72|19.84|19.76|19.8|19.72|0
1622809890000|2021-06-04 12:31:30|19.81|19.73|19.79|19.71|19.83|19.75|19.79|19.71|275
1622809900000|2021-06-04 12:31:40|19.81|19.73|19.81|19.73|19.83|19.75|19.8|19.72|26
1622809910000|2021-06-04 12:31:50|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1622809920000|2021-06-04 12:32:00|19.83|19.75|19.8|19.72|19.84|19.76|19.79|19.71|11
1622809930000|2021-06-04 12:32:10|19.79|19.71|19.8|19.72|19.83|19.75|19.79|19.71|2
1622809940000|2021-06-04 12:32:20|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|17
1622809950000|2021-06-04 12:32:30|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1622809960000|2021-06-04 12:32:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|103
1622809970000|2021-06-04 12:32:50|19.76|19.68|19.73|19.65|19.76|19.68|19.73|19.65|31
1622809980000|2021-06-04 12:33:00|19.74|19.66|19.7|19.62|19.74|19.66|19.68|19.6|3
1622809990000|2021-06-04 12:33:10|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|0
1622810000000|2021-06-04 12:33:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1622810020000|2021-06-04 12:33:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|92
1622810030000|2021-06-04 12:33:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|1
1622810040000|2021-06-04 12:34:00|19.63|19.55|19.61|19.53|19.63|19.55|19.59|19.51|12
1622810050000|2021-06-04 12:34:10|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|1
1622810070000|2021-06-04 12:34:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|22
1622810080000|2021-06-04 12:34:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1622810090000|2021-06-04 12:34:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1622810100000|2021-06-04 12:35:00|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|0
1622810110000|2021-06-04 12:35:10|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|3
1622810120000|2021-06-04 12:35:20|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1622810130000|2021-06-04 12:35:30|19.72|19.64|19.73|19.65|19.74|19.66|19.69|19.61|3
1622810140000|2021-06-04 12:35:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1622810160000|2021-06-04 12:36:00|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|2
1622810170000|2021-06-04 12:36:10|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|0
1622810180000|2021-06-04 12:36:20|19.78|19.7|19.77|19.69|19.79|19.71|19.77|19.69|0
1622810190000|2021-06-04 12:36:30|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1622810220000|2021-06-04 12:37:00|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1622810230000|2021-06-04 12:37:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622810240000|2021-06-04 12:37:20|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1622810250000|2021-06-04 12:37:30|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|11
1622810260000|2021-06-04 12:37:40|19.82|19.74|19.81|19.73|19.83|19.75|19.81|19.73|134
1622810270000|2021-06-04 12:37:50|||||||||2
1622810290000|2021-06-04 12:38:10|19.8|19.72|19.8|19.72|19.81|19.73|19.8|19.72|0
1622810300000|2021-06-04 12:38:20|19.81|19.73|19.78|19.7|19.81|19.73|19.78|19.7|0
1622810310000|2021-06-04 12:38:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|17
1622810340000|2021-06-04 12:39:00|19.75|19.67|19.73|19.65|19.75|19.67|19.71|19.63|12
1622810370000|2021-06-04 12:39:30|19.75|19.67|19.77|19.69|19.78|19.7|19.75|19.67|26
1622810380000|2021-06-04 12:39:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1622810400000|2021-06-04 12:40:00|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1622810420000|2021-06-04 12:40:20|19.77|19.69|19.77|19.69|19.8|19.72|19.77|19.69|0
1622810430000|2021-06-04 12:40:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1622810510000|2021-06-04 12:41:50|19.75|19.67|19.75|19.67|19.76|19.68|19.75|19.67|1
1622810530000|2021-06-04 12:42:10|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1622810560000|2021-06-04 12:42:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1622810570000|2021-06-04 12:42:50|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1622810580000|2021-06-04 12:43:00|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1622810590000|2021-06-04 12:43:10|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1622810620000|2021-06-04 12:43:40|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1622810640000|2021-06-04 12:44:00|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|14
1622810680000|2021-06-04 12:44:40|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|2
1622810690000|2021-06-04 12:44:50|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|0
1622810740000|2021-06-04 12:45:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|43
1622810750000|2021-06-04 12:45:50|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1622810760000|2021-06-04 12:46:00|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|0
1622810770000|2021-06-04 12:46:10|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1622810790000|2021-06-04 12:46:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1622810800000|2021-06-04 12:46:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1622810860000|2021-06-04 12:47:40|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1622810870000|2021-06-04 12:47:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|18
1622810880000|2021-06-04 12:48:00|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|0
1622811000000|2021-06-04 12:50:00|||||||||60
1622811040000|2021-06-04 12:50:40|||||||||33
1622811060000|2021-06-04 12:51:00|19.7|19.62|19.7|19.62|19.7|19.62|19.69|19.61|0
1622811070000|2021-06-04 12:51:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1622811100000|2021-06-04 12:51:40|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1622811120000|2021-06-04 12:52:00|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1622811160000|2021-06-04 12:52:40|19.68|19.6|19.64|19.56|19.68|19.6|19.64|19.56|1
1622811180000|2021-06-04 12:53:00|19.65|19.57|19.65|19.57|19.66|19.58|19.65|19.57|13
1622811190000|2021-06-04 12:53:10|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1622811200000|2021-06-04 12:53:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1622811220000|2021-06-04 12:53:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|26
1622811240000|2021-06-04 12:54:00|||||||||8
1622811260000|2021-06-04 12:54:20|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|55
1622811270000|2021-06-04 12:54:30|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|12
1622811280000|2021-06-04 12:54:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|13
1622811290000|2021-06-04 12:54:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1622811300000|2021-06-04 12:55:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|17
1622811310000|2021-06-04 12:55:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|23
1622811330000|2021-06-04 12:55:30|||||||||9
1622811340000|2021-06-04 12:55:40|19.62|19.54|19.62|19.54|19.62|19.54|19.61|19.53|14
1622811350000|2021-06-04 12:55:50|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|7
1622811410000|2021-06-04 12:56:50|||||||||28
1622811470000|2021-06-04 12:57:50|||||||||1
1622811480000|2021-06-04 12:58:00|||||||||1
1622811590000|2021-06-04 12:59:50|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|80
1622811600000|2021-06-04 13:00:00|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|50
1622811690000|2021-06-04 13:01:30|||||||||2
1622811770000|2021-06-04 13:02:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1622811790000|2021-06-04 13:03:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|68
1622811810000|2021-06-04 13:03:30|||||||||2
1622811820000|2021-06-04 13:03:40|||||||||9
1622811830000|2021-06-04 13:03:50|19.47|19.39|19.46|19.38|19.47|19.39|19.44|19.36|34
1622811840000|2021-06-04 13:04:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1622811850000|2021-06-04 13:04:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1622811870000|2021-06-04 13:04:30|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|0
1622811910000|2021-06-04 13:05:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|9
1622811920000|2021-06-04 13:05:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1622811930000|2021-06-04 13:05:30|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|0
1622811940000|2021-06-04 13:05:40|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|25
1622811960000|2021-06-04 13:06:00|||||||||20
1622812170000|2021-06-04 13:09:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1622812200000|2021-06-04 13:10:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|25
1622812210000|2021-06-04 13:10:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|2
1622812220000|2021-06-04 13:10:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1622812230000|2021-06-04 13:10:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1622812240000|2021-06-04 13:10:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|3
1622812250000|2021-06-04 13:10:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1622812350000|2021-06-04 13:12:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|83
1622812360000|2021-06-04 13:12:40|||||||||17
1622812370000|2021-06-04 13:12:50|||||||||200
1622812400000|2021-06-04 13:13:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1622812410000|2021-06-04 13:13:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1622812470000|2021-06-04 13:14:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1622812480000|2021-06-04 13:14:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1622812490000|2021-06-04 13:14:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|14
1622812510000|2021-06-04 13:15:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|15
1622812520000|2021-06-04 13:15:20|19.47|19.39|19.48|19.4|19.48|19.4|19.45|19.37|0
1622812530000|2021-06-04 13:15:30|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1622812540000|2021-06-04 13:15:40|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1622812550000|2021-06-04 13:15:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1622812570000|2021-06-04 13:16:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1622812590000|2021-06-04 13:16:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1622812620000|2021-06-04 13:17:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1622812690000|2021-06-04 13:18:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|14
1622812700000|2021-06-04 13:18:20|||||||||12
1622812710000|2021-06-04 13:18:30|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|38
1622812720000|2021-06-04 13:18:40|||||||||11
1622812730000|2021-06-04 13:18:50|||||||||21
1622812740000|2021-06-04 13:19:00|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|9
1622812750000|2021-06-04 13:19:10|||||||||5
1622812760000|2021-06-04 13:19:20|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|17
1622812770000|2021-06-04 13:19:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|11
1622812780000|2021-06-04 13:19:40|||||||||11
1622812790000|2021-06-04 13:19:50|||||||||22
1622812800000|2021-06-04 13:20:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|5
1622812810000|2021-06-04 13:20:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|5
1622812820000|2021-06-04 13:20:20|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|13
1622812830000|2021-06-04 13:20:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1622812840000|2021-06-04 13:20:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1622812860000|2021-06-04 13:21:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1622813060000|2021-06-04 13:24:20|||||||||7
1622813090000|2021-06-04 13:24:50|||||||||40
1622813100000|2021-06-04 13:25:00|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|11
1622813180000|2021-06-04 13:26:20|||||||||60
1622813310000|2021-06-04 13:28:30|||||||||1
1622813320000|2021-06-04 13:28:40|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|22
1622813360000|2021-06-04 13:29:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|6
1622813370000|2021-06-04 13:29:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|18
1622813380000|2021-06-04 13:29:40|||||||||2
1622813400000|2021-06-04 13:30:00|||||||||14
1622813410000|2021-06-04 13:30:10|19.42|19.34|19.43|19.35|19.43|19.35|19.41|19.33|5
1622813470000|2021-06-04 13:31:10|||||||||15
1622813480000|2021-06-04 13:31:20|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|144
1622813500000|2021-06-04 13:31:40|19.43|19.35|19.42|19.34|19.43|19.35|19.41|19.33|13
1622813510000|2021-06-04 13:31:50|19.41|19.33|19.42|19.34|19.43|19.35|19.41|19.33|1
1622813520000|2021-06-04 13:32:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|10
1622813540000|2021-06-04 13:32:20|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1622813550000|2021-06-04 13:32:30|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1622813560000|2021-06-04 13:32:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1622813570000|2021-06-04 13:32:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1622813590000|2021-06-04 13:33:10|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|7
1622813620000|2021-06-04 13:33:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|19
1622813630000|2021-06-04 13:33:50|19.42|19.34|19.42|19.34|19.43|19.35|19.42|19.34|1
1622813640000|2021-06-04 13:34:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1622813650000|2021-06-04 13:34:10|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|10
1622813660000|2021-06-04 13:34:20|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1622813850000|2021-06-04 13:37:30|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|14
1622813930000|2021-06-04 13:38:50|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|8
1622813940000|2021-06-04 13:39:00|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|100
1622813950000|2021-06-04 13:39:10|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|139
1622813990000|2021-06-04 13:39:50|19.49|19.41|19.49|19.41|19.5|19.42|19.45|19.37|58
1622814000000|2021-06-04 13:40:00|19.5|19.42|19.45|19.37|19.5|19.42|19.45|19.37|2
1622814020000|2021-06-04 13:40:20|19.46|19.38|19.46|19.38|19.48|19.4|19.46|19.38|0
1622814030000|2021-06-04 13:40:30|19.48|19.4|19.48|19.4|19.49|19.41|19.46|19.38|0
1622814040000|2021-06-04 13:40:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1622814050000|2021-06-04 13:40:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1622814060000|2021-06-04 13:41:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|3
1622814070000|2021-06-04 13:41:10|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|0
1622814080000|2021-06-04 13:41:20|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1622814090000|2021-06-04 13:41:30|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1622814100000|2021-06-04 13:41:40|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|0
1622814110000|2021-06-04 13:41:50|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1622814150000|2021-06-04 13:42:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1622814160000|2021-06-04 13:42:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1622814180000|2021-06-04 13:43:00|19.5|19.42|19.5|19.42|19.5|19.42|19.49|19.41|12
1622814190000|2021-06-04 13:43:10|19.49|19.41|19.5|19.42|19.5|19.42|19.48|19.4|0
1622814260000|2021-06-04 13:44:20|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|10
1622814300000|2021-06-04 13:45:00|19.49|19.41|19.46|19.38|19.5|19.42|19.46|19.38|8
1622814310000|2021-06-04 13:45:10|19.47|19.39|19.5|19.42|19.5|19.42|19.47|19.39|0
1622814320000|2021-06-04 13:45:20|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|0
1622814330000|2021-06-04 13:45:30|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1622814390000|2021-06-04 13:46:30|||||||||31
1622814400000|2021-06-04 13:46:40|||||||||13
1622814410000|2021-06-04 13:46:50|||||||||21
1622814420000|2021-06-04 13:47:00|||||||||9
1622814430000|2021-06-04 13:47:10|||||||||8
1622814440000|2021-06-04 13:47:20|||||||||10
1622814500000|2021-06-04 13:48:20|19.46|19.38|19.46|19.38|19.48|19.4|19.46|19.38|0
1622814510000|2021-06-04 13:48:30|19.45|19.37|19.45|19.37|19.46|19.38|19.45|19.37|10
1622814670000|2021-06-04 13:51:10|||||||||120
1622814680000|2021-06-04 13:51:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|56
1622814690000|2021-06-04 13:51:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1622814710000|2021-06-04 13:51:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|43
1622814720000|2021-06-04 13:52:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1622814770000|2021-06-04 13:52:50|19.46|19.38|19.49|19.41|19.5|19.42|19.46|19.38|64
1622814780000|2021-06-04 13:53:00|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|0
1622814790000|2021-06-04 13:53:10|19.46|19.38|19.45|19.37|19.47|19.39|19.45|19.37|0
1622814800000|2021-06-04 13:53:20|19.47|19.39|19.47|19.39|19.47|19.39|19.45|19.37|0
1622814820000|2021-06-04 13:53:40|19.49|19.41|19.5|19.42|19.5|19.42|19.47|19.39|0
1622814830000|2021-06-04 13:53:50|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1622814840000|2021-06-04 13:54:00|19.46|19.38|19.45|19.37|19.47|19.39|19.45|19.37|0
1622814850000|2021-06-04 13:54:10|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1622814860000|2021-06-04 13:54:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1622814890000|2021-06-04 13:54:50|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|1
1622814950000|2021-06-04 13:55:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1622814970000|2021-06-04 13:56:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1622815010000|2021-06-04 13:56:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1622815020000|2021-06-04 13:57:00|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|5
1622815080000|2021-06-04 13:58:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|5
1622815090000|2021-06-04 13:58:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1622815100000|2021-06-04 13:58:20|||||||||100
1622815110000|2021-06-04 13:58:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1622815120000|2021-06-04 13:58:40|||||||||36
1622815150000|2021-06-04 13:59:10|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1622815160000|2021-06-04 13:59:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1622815170000|2021-06-04 13:59:30|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1622815200000|2021-06-04 14:00:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1622815260000|2021-06-04 14:01:00|19.42|19.34|19.38|19.3|19.42|19.34|19.38|19.3|101
1622815270000|2021-06-04 14:01:10|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|1
1622815280000|2021-06-04 14:01:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1622815290000|2021-06-04 14:01:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1622815300000|2021-06-04 14:01:40|19.39|19.31|19.42|19.34|19.43|19.35|19.39|19.31|116
1622815310000|2021-06-04 14:01:50|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1622815320000|2021-06-04 14:02:00|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1622815330000|2021-06-04 14:02:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1622815390000|2021-06-04 14:03:10|19.4|19.32|19.43|19.35|19.43|19.35|19.4|19.32|1
1622815400000|2021-06-04 14:03:20|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|3
1622815510000|2021-06-04 14:05:10|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|8
1622815520000|2021-06-04 14:05:20|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|3
1622815530000|2021-06-04 14:05:30|19.38|19.3|19.38|19.3|19.38|19.3|19.37|19.29|1
1622815550000|2021-06-04 14:05:50|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1622815560000|2021-06-04 14:06:00|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|2
1622815580000|2021-06-04 14:06:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1622815610000|2021-06-04 14:06:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1622815640000|2021-06-04 14:07:20|||||||||1
1622815650000|2021-06-04 14:07:30|19.37|19.29|19.34|19.26|19.37|19.29|19.34|19.26|0
1622815670000|2021-06-04 14:07:50|||||||||7
1622815680000|2021-06-04 14:08:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|6
1622815690000|2021-06-04 14:08:10|||||||||23
1622815700000|2021-06-04 14:08:20|||||||||6
1622815710000|2021-06-04 14:08:30|||||||||11
1622815720000|2021-06-04 14:08:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|17
1622815750000|2021-06-04 14:09:10|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1622815760000|2021-06-04 14:09:20|||||||||1
1622815770000|2021-06-04 14:09:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1622815780000|2021-06-04 14:09:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1622815800000|2021-06-04 14:10:00|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1622815810000|2021-06-04 14:10:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1622815850000|2021-06-04 14:10:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1622815860000|2021-06-04 14:11:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1622815870000|2021-06-04 14:11:10|||||||||22
1622815890000|2021-06-04 14:11:30|||||||||1
1622815920000|2021-06-04 14:12:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|42
1622815930000|2021-06-04 14:12:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1622815980000|2021-06-04 14:13:00|||||||||25
1622816010000|2021-06-04 14:13:30|||||||||1
1622816020000|2021-06-04 14:13:40|||||||||3
1622816140000|2021-06-04 14:15:40|||||||||1
1622816180000|2021-06-04 14:16:20|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|97
1622816200000|2021-06-04 14:16:40|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|0
1622816210000|2021-06-04 14:16:50|||||||||25
1622816260000|2021-06-04 14:17:40|||||||||1
1622816270000|2021-06-04 14:17:50|||||||||1
1622816320000|2021-06-04 14:18:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|9
1622816350000|2021-06-04 14:19:10|19.26|19.18|19.26|19.18|19.26|19.18|19.25|19.17|0
1622816370000|2021-06-04 14:19:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1622816380000|2021-06-04 14:19:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|1
1622816400000|2021-06-04 14:20:00|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|0
1622816410000|2021-06-04 14:20:10|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1622816420000|2021-06-04 14:20:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1622816430000|2021-06-04 14:20:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1622816470000|2021-06-04 14:21:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1622816480000|2021-06-04 14:21:20|19.25|19.17|19.25|19.17|19.26|19.18|19.25|19.17|0
1622816490000|2021-06-04 14:21:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1622816510000|2021-06-04 14:21:50|||||||||1
1622816540000|2021-06-04 14:22:20|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|139
1622816550000|2021-06-04 14:22:30|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|0
1622816630000|2021-06-04 14:23:50|||||||||3
1622816650000|2021-06-04 14:24:10|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|41
1622816660000|2021-06-04 14:24:20|||||||||50
1622816670000|2021-06-04 14:24:30|||||||||7
1622816690000|2021-06-04 14:24:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1622816740000|2021-06-04 14:25:40|||||||||1
1622816750000|2021-06-04 14:25:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|4
1622816760000|2021-06-04 14:26:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1622816790000|2021-06-04 14:26:30|||||||||1
1622816800000|2021-06-04 14:26:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|78
1622816840000|2021-06-04 14:27:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1622816850000|2021-06-04 14:27:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|7
1622816870000|2021-06-04 14:27:50|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|34
1622816880000|2021-06-04 14:28:00|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1622816890000|2021-06-04 14:28:10|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|0
1622816900000|2021-06-04 14:28:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1622816930000|2021-06-04 14:28:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|13
1622816940000|2021-06-04 14:29:00|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|0
1622816950000|2021-06-04 14:29:10|19.22|19.14|19.2|19.12|19.23|19.15|19.2|19.12|0
1622816970000|2021-06-04 14:29:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1622816980000|2021-06-04 14:29:40|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|7
1622816990000|2021-06-04 14:29:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1622817000000|2021-06-04 14:30:00|19.21|19.13|19.21|19.13|19.21|19.13|19.2|19.12|0
1622817010000|2021-06-04 14:30:10|19.22|19.14|19.23|19.15|19.23|19.15|19.21|19.13|13
1622817020000|2021-06-04 14:30:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1622817030000|2021-06-04 14:30:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1622817120000|2021-06-04 14:32:00|||||||||12
1622817130000|2021-06-04 14:32:10|19.26|19.18|19.26|19.18|19.28|19.2|19.26|19.18|73
1622817140000|2021-06-04 14:32:20|19.27|19.19|19.23|19.15|19.27|19.19|19.23|19.15|14
1622817150000|2021-06-04 14:32:30|||||||||14
1622817160000|2021-06-04 14:32:40|||||||||24
1622817170000|2021-06-04 14:32:50|||||||||27
1622817180000|2021-06-04 14:33:00|||||||||15
1622817190000|2021-06-04 14:33:10|||||||||8
1622817200000|2021-06-04 14:33:20|||||||||14
1622817210000|2021-06-04 14:33:30|||||||||17
1622817220000|2021-06-04 14:33:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|43
1622817230000|2021-06-04 14:33:50|||||||||10
1622817240000|2021-06-04 14:34:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|7
1622817250000|2021-06-04 14:34:10|||||||||1
1622817320000|2021-06-04 14:35:20|||||||||31
1622817330000|2021-06-04 14:35:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|22
1622817340000|2021-06-04 14:35:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1622817360000|2021-06-04 14:36:00|||||||||4
1622817380000|2021-06-04 14:36:20|||||||||3
1622817410000|2021-06-04 14:36:50|||||||||3
1622817430000|2021-06-04 14:37:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|24
1622817440000|2021-06-04 14:37:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1622817450000|2021-06-04 14:37:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|8
1622817460000|2021-06-04 14:37:40|||||||||1
1622817480000|2021-06-04 14:38:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1622817500000|2021-06-04 14:38:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1622817510000|2021-06-04 14:38:30|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1622817520000|2021-06-04 14:38:40|19.23|19.15|19.23|19.15|19.25|19.17|19.23|19.15|0
1622817530000|2021-06-04 14:38:50|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|1
1622817540000|2021-06-04 14:39:00|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|2
1622817550000|2021-06-04 14:39:10|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1622817560000|2021-06-04 14:39:20|19.26|19.18|19.23|19.15|19.26|19.18|19.23|19.15|0
1622817570000|2021-06-04 14:39:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1622817600000|2021-06-04 14:40:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1622817610000|2021-06-04 14:40:10|||||||||25
1622817630000|2021-06-04 14:40:30|||||||||21
1622817650000|2021-06-04 14:40:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|33
1622817660000|2021-06-04 14:41:00|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|1
1622817670000|2021-06-04 14:41:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1622817690000|2021-06-04 14:41:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1622817700000|2021-06-04 14:41:40|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|63
1622817760000|2021-06-04 14:42:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1622817770000|2021-06-04 14:42:50|19.22|19.14|19.22|19.14|19.23|19.15|19.22|19.14|47
1622817780000|2021-06-04 14:43:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1622817790000|2021-06-04 14:43:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1622817800000|2021-06-04 14:43:20|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1622817810000|2021-06-04 14:43:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1622817830000|2021-06-04 14:43:50|||||||||3
1622817870000|2021-06-04 14:44:30|||||||||1
1622817890000|2021-06-04 14:44:50|||||||||3
1622817950000|2021-06-04 14:45:50|||||||||4
1622818000000|2021-06-04 14:46:40|||||||||1
1622818010000|2021-06-04 14:46:50|||||||||3
1622818020000|2021-06-04 14:47:00|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1622818040000|2021-06-04 14:47:20|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|0
1622818050000|2021-06-04 14:47:30|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|52
1622818060000|2021-06-04 14:47:40|19.18|19.1|19.18|19.1|19.18|19.1|19.17|19.09|3
1622818070000|2021-06-04 14:47:50|19.17|19.09|19.16|19.08|19.18|19.1|19.16|19.08|17
1622818120000|2021-06-04 14:48:40|||||||||6
1622818130000|2021-06-04 14:48:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|5
1622818140000|2021-06-04 14:49:00|19.14|19.06|19.11|19.03|19.15|19.07|19.11|19.03|12
1622818150000|2021-06-04 14:49:10|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|6
1622818170000|2021-06-04 14:49:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1622818180000|2021-06-04 14:49:40|||||||||3
1622818190000|2021-06-04 14:49:50|||||||||30
1622818210000|2021-06-04 14:50:10|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1622818230000|2021-06-04 14:50:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1622818240000|2021-06-04 14:50:40|19.16|19.08|19.16|19.08|19.16|19.08|19.15|19.07|3
1622818250000|2021-06-04 14:50:50|||||||||1
1622818260000|2021-06-04 14:51:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|25
1622818270000|2021-06-04 14:51:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1622818300000|2021-06-04 14:51:40|||||||||3
1622818320000|2021-06-04 14:52:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1622818340000|2021-06-04 14:52:20|||||||||2
1622818350000|2021-06-04 14:52:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1622818360000|2021-06-04 14:52:40|||||||||4
1622818370000|2021-06-04 14:52:50|||||||||1
1622818380000|2021-06-04 14:53:00|||||||||1
1622818390000|2021-06-04 14:53:10|||||||||25
1622818420000|2021-06-04 14:53:40|||||||||3
1622818430000|2021-06-04 14:53:50|||||||||6
1622818480000|2021-06-04 14:54:40|||||||||4
1622818490000|2021-06-04 14:54:50|||||||||1
1622818500000|2021-06-04 14:55:00|||||||||69
1622818540000|2021-06-04 14:55:40|||||||||3
1622818590000|2021-06-04 14:56:30|||||||||4
1622818620000|2021-06-04 14:57:00|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|34
1622818650000|2021-06-04 14:57:30|19.15|19.07|19.11|19.03|19.15|19.07|19.11|19.03|160
1622818660000|2021-06-04 14:57:40|19.16|19.08|19.14|19.06|19.16|19.08|19.12|19.04|181
1622818670000|2021-06-04 14:57:50|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|104
1622818720000|2021-06-04 14:58:40|||||||||1
1622818740000|2021-06-04 14:59:00|||||||||1
1622818750000|2021-06-04 14:59:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|5
1622818790000|2021-06-04 14:59:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1622818800000|2021-06-04 15:00:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1622818820000|2021-06-04 15:00:20|||||||||28
1622818830000|2021-06-04 15:00:30|19.17|19.09|19.17|19.09|19.18|19.1|19.17|19.09|10
1622818840000|2021-06-04 15:00:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1622818880000|2021-06-04 15:01:20|||||||||1
1622818910000|2021-06-04 15:01:50|||||||||11
1622818920000|2021-06-04 15:02:00|||||||||5
1622818930000|2021-06-04 15:02:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1622818940000|2021-06-04 15:02:20|||||||||25
1622819060000|2021-06-04 15:04:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1622819070000|2021-06-04 15:04:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1622819100000|2021-06-04 15:05:00|||||||||26
1622819110000|2021-06-04 15:05:10|||||||||2
1622819150000|2021-06-04 15:05:50|19.2|19.12|19.21|19.13|19.21|19.13|19.19|19.11|28
1622819180000|2021-06-04 15:06:20|19.19|19.11|19.16|19.08|19.21|19.13|19.16|19.08|33
1622819190000|2021-06-04 15:06:30|19.18|19.1|19.18|19.1|19.18|19.1|19.17|19.09|16
1622819210000|2021-06-04 15:06:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1622819230000|2021-06-04 15:07:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1622819240000|2021-06-04 15:07:20|19.19|19.11|19.16|19.08|19.19|19.11|19.16|19.08|2
1622819250000|2021-06-04 15:07:30|19.19|19.11|19.16|19.08|19.2|19.12|19.16|19.08|1
1622819390000|2021-06-04 15:09:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|34
1622819400000|2021-06-04 15:10:00|19.2|19.12|19.21|19.13|19.21|19.13|19.19|19.11|17
1622819430000|2021-06-04 15:10:30|19.2|19.12|19.16|19.08|19.2|19.12|19.16|19.08|0
1622819440000|2021-06-04 15:10:40|||||||||1
1622819560000|2021-06-04 15:12:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|66
1622819570000|2021-06-04 15:12:50|||||||||1
1622819590000|2021-06-04 15:13:10|19.2|19.12|19.2|19.12|19.21|19.13|19.2|19.12|3
1622819600000|2021-06-04 15:13:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1622819620000|2021-06-04 15:13:40|||||||||1
1622819650000|2021-06-04 15:14:10|||||||||1
1622819690000|2021-06-04 15:14:50|||||||||4
1622819720000|2021-06-04 15:15:20|||||||||6
1622819850000|2021-06-04 15:17:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|7
1622819860000|2021-06-04 15:17:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|20
1622819990000|2021-06-04 15:19:50|||||||||18
1622820000000|2021-06-04 15:20:00|||||||||7
1622820010000|2021-06-04 15:20:10|19.2|19.12|19.2|19.12|19.21|19.13|19.2|19.12|66
1622820020000|2021-06-04 15:20:20|19.21|19.13|19.2|19.12|19.21|19.13|19.19|19.11|67
1622820030000|2021-06-04 15:20:30|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1622820040000|2021-06-04 15:20:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1622820070000|2021-06-04 15:21:10|||||||||1
1622820080000|2021-06-04 15:21:20|||||||||1
1622820140000|2021-06-04 15:22:20|||||||||1
1622820160000|2021-06-04 15:22:40|||||||||1
1622820200000|2021-06-04 15:23:20|||||||||2
1622820240000|2021-06-04 15:24:00|||||||||1
1622820270000|2021-06-04 15:24:30|||||||||1
1622820300000|2021-06-04 15:25:00|19.19|19.11|19.16|19.08|19.19|19.11|19.16|19.08|142
1622820310000|2021-06-04 15:25:10|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|2
1622820330000|2021-06-04 15:25:30|||||||||1
1622820340000|2021-06-04 15:25:40|||||||||1
1622820350000|2021-06-04 15:25:50|||||||||7
1622820370000|2021-06-04 15:26:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|67
1622820400000|2021-06-04 15:26:40|||||||||8
1622820420000|2021-06-04 15:27:00|||||||||8
1622820430000|2021-06-04 15:27:10|||||||||1
1622820440000|2021-06-04 15:27:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|35
1622820470000|2021-06-04 15:27:50|||||||||1
1622820480000|2021-06-04 15:28:00|||||||||27
1622820490000|2021-06-04 15:28:10|||||||||41
1622820510000|2021-06-04 15:28:30|||||||||52
1622820520000|2021-06-04 15:28:40|||||||||1
1622820530000|2021-06-04 15:28:50|||||||||34
1622820540000|2021-06-04 15:29:00|||||||||13
1622820550000|2021-06-04 15:29:10|19.24|19.16|19.24|19.16|19.26|19.18|19.24|19.16|97
1622820560000|2021-06-04 15:29:20|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|14
1622820570000|2021-06-04 15:29:30|19.23|19.15|19.24|19.16|19.24|19.16|19.21|19.13|34
1622820580000|2021-06-04 15:29:40|||||||||25
1622820590000|2021-06-04 15:29:50|||||||||56
1622820600000|2021-06-04 15:30:00|19.23|19.15|19.23|19.15|19.24|19.16|19.21|19.13|89
1622820610000|2021-06-04 15:30:10|19.21|19.13|19.23|19.15|19.24|19.16|19.21|19.13|185
1622820620000|2021-06-04 15:30:20|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|48
1622820630000|2021-06-04 15:30:30|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|18
1622820640000|2021-06-04 15:30:40|||||||||9
1622820650000|2021-06-04 15:30:50|||||||||9
1622820660000|2021-06-04 15:31:00|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|8
1622820670000|2021-06-04 15:31:10|19.23|19.15|19.23|19.15|19.24|19.16|19.21|19.13|18
1622820690000|2021-06-04 15:31:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|15
1622820740000|2021-06-04 15:32:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1622820750000|2021-06-04 15:32:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1622820760000|2021-06-04 15:32:40|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1622820770000|2021-06-04 15:32:50|19.21|19.13|19.21|19.13|19.21|19.13|19.19|19.11|0
1622820790000|2021-06-04 15:33:10|19.19|19.11|19.23|19.15|19.23|19.15|19.19|19.11|0
1622820800000|2021-06-04 15:33:20|19.21|19.13|19.21|19.13|19.21|19.13|19.19|19.11|0
1622820810000|2021-06-04 15:33:30|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1622820820000|2021-06-04 15:33:40|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|100
1622820830000|2021-06-04 15:33:50|19.19|19.11|19.24|19.16|19.24|19.16|19.19|19.11|17
1622820840000|2021-06-04 15:34:00|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1622820850000|2021-06-04 15:34:10|19.23|19.15|19.24|19.16|19.24|19.16|19.22|19.14|4
1622820920000|2021-06-04 15:35:20|||||||||50
1622820950000|2021-06-04 15:35:50|||||||||80
1622820990000|2021-06-04 15:36:30|||||||||100
1622821000000|2021-06-04 15:36:40|||||||||1
1622821050000|2021-06-04 15:37:30|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|22
1622821070000|2021-06-04 15:37:50|||||||||40
1622821150000|2021-06-04 15:39:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1622821240000|2021-06-04 15:40:40|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1622821410000|2021-06-04 15:43:30|19.23|19.15|19.26|19.18|19.26|19.18|19.23|19.15|0
1622821440000|2021-06-04 15:44:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1622821450000|2021-06-04 15:44:10|||||||||1
1622821460000|2021-06-04 15:44:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1622821490000|2021-06-04 15:44:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1622821560000|2021-06-04 15:46:00|||||||||40
1622821670000|2021-06-04 15:47:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|60
1622821680000|2021-06-04 15:48:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1622821720000|2021-06-04 15:48:40|||||||||1
1622821740000|2021-06-04 15:49:00|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1622821750000|2021-06-04 15:49:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1622821810000|2021-06-04 15:50:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1622821910000|2021-06-04 15:51:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1622821920000|2021-06-04 15:52:00|19.2|19.12|19.2|19.12|19.21|19.13|19.2|19.12|0
1622821970000|2021-06-04 15:52:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1622821980000|2021-06-04 15:53:00|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1622822010000|2021-06-04 15:53:30|19.24|19.16|19.25|19.17|19.25|19.17|19.22|19.14|24
1622822030000|2021-06-04 15:53:50|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|6
1622822140000|2021-06-04 15:55:40|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1622822160000|2021-06-04 15:56:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|94
1622822190000|2021-06-04 15:56:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1622822200000|2021-06-04 15:56:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1622822210000|2021-06-04 15:56:50|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1622822220000|2021-06-04 15:57:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1622822230000|2021-06-04 15:57:10|19.21|19.13|19.21|19.13|19.21|19.13|19.2|19.12|0
1622822240000|2021-06-04 15:57:20|||||||||22
1622822250000|2021-06-04 15:57:30|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1622822270000|2021-06-04 15:57:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1622822280000|2021-06-04 15:58:00|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1622822290000|2021-06-04 15:58:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|3
1622822300000|2021-06-04 15:58:20|19.21|19.13|19.24|19.16|19.24|19.16|19.2|19.12|15
1622822310000|2021-06-04 15:58:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1622822320000|2021-06-04 15:58:40|19.24|19.16|19.2|19.12|19.24|19.16|19.2|19.12|0
1622822340000|2021-06-04 15:59:00|19.21|19.13|19.21|19.13|19.21|19.13|19.2|19.12|3
1622822350000|2021-06-04 15:59:10|||||||||12
1622822360000|2021-06-04 15:59:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|2
1622822370000|2021-06-04 15:59:30|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|1
1622822380000|2021-06-04 15:59:40|||||||||1
1622822390000|2021-06-04 15:59:50|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|15
1622822860000|2021-06-04 16:07:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|14
1622822890000|2021-06-04 16:08:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1622823160000|2021-06-04 16:12:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|4
1622823190000|2021-06-04 16:13:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|4
1622823200000|2021-06-04 16:13:20|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|2
1622823210000|2021-06-04 16:13:30|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|3
1622823220000|2021-06-04 16:13:40|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|4
1622823230000|2021-06-04 16:13:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1622823300000|2021-06-04 16:15:00|||||||||2
1622823470000|2021-06-04 16:17:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1622823510000|2021-06-04 16:18:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1622823520000|2021-06-04 16:18:40|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|1
1622823530000|2021-06-04 16:18:50|19.15|19.07|19.14|19.06|19.15|19.07|19.13|19.05|1
1622823540000|2021-06-04 16:19:00|19.13|19.05|19.14|19.06|19.15|19.07|19.13|19.05|2
1622823550000|2021-06-04 16:19:10|19.15|19.07|19.15|19.07|19.15|19.07|19.14|19.06|1
1622823680000|2021-06-04 16:21:20|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|1
1622823770000|2021-06-04 16:22:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|1
1622823830000|2021-06-04 16:23:50|||||||||1
1622824110000|2021-06-04 16:28:30|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1622824770000|2021-06-04 16:39:30|||||||||2
1622824790000|2021-06-04 16:39:50|||||||||3
1622824850000|2021-06-04 16:40:50|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|6
1622824890000|2021-06-04 16:41:30|19.12|19.04|19.12|19.04|19.13|19.05|19.12|19.04|3
1622824900000|2021-06-04 16:41:40|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1622824910000|2021-06-04 16:41:50|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1622824920000|2021-06-04 16:42:00|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1622824930000|2021-06-04 16:42:10|19.11|19.03|19.12|19.04|19.13|19.05|19.11|19.03|1
1622824940000|2021-06-04 16:42:20|19.13|19.05|19.13|19.05|19.13|19.05|19.11|19.03|0
1622824950000|2021-06-04 16:42:30|19.12|19.04|19.12|19.04|19.13|19.05|19.12|19.04|0
1622824960000|2021-06-04 16:42:40|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1622824970000|2021-06-04 16:42:50|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1622824980000|2021-06-04 16:43:00|19.13|19.05|19.13|19.05|19.13|19.05|19.12|19.04|0
1622824990000|2021-06-04 16:43:10|19.12|19.04|19.12|19.04|19.13|19.05|19.12|19.04|0
1622825000000|2021-06-04 16:43:20|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1622825010000|2021-06-04 16:43:30|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1622825020000|2021-06-04 16:43:40|19.13|19.05|19.13|19.05|19.13|19.05|19.12|19.04|0
1622825030000|2021-06-04 16:43:50|19.12|19.04|19.12|19.04|19.13|19.05|19.12|19.04|0
1622825040000|2021-06-04 16:44:00|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1622825050000|2021-06-04 16:44:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1622825090000|2021-06-04 16:44:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|1
1622825130000|2021-06-04 16:45:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1622825270000|2021-06-04 16:47:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1622825340000|2021-06-04 16:49:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1622825410000|2021-06-04 16:50:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|10
1622825650000|2021-06-04 16:54:10|||||||||1
1622825760000|2021-06-04 16:56:00|||||||||1
1622826030000|2021-06-04 17:00:30|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1622826040000|2021-06-04 17:00:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|14
1622826060000|2021-06-04 17:01:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1622826110000|2021-06-04 17:01:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1622826170000|2021-06-04 17:02:50|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1622826180000|2021-06-04 17:03:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1622826210000|2021-06-04 17:03:30|||||||||1
1622826220000|2021-06-04 17:03:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1622826230000|2021-06-04 17:03:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1622826260000|2021-06-04 17:04:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1622826270000|2021-06-04 17:04:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1622827340000|2021-06-04 17:22:20|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|37
1622827360000|2021-06-04 17:22:40|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|8
1622827370000|2021-06-04 17:22:50|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1622827380000|2021-06-04 17:23:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1622827400000|2021-06-04 17:23:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1622827430000|2021-06-04 17:23:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|9
1622827440000|2021-06-04 17:24:00|19.15|19.07|19.13|19.05|19.16|19.08|19.13|19.05|0
1622827460000|2021-06-04 17:24:20|19.12|19.04|19.12|19.04|19.13|19.05|19.12|19.04|0
1622827530000|2021-06-04 17:25:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1622827550000|2021-06-04 17:25:50|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1622827560000|2021-06-04 17:26:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1622827580000|2021-06-04 17:26:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1622827610000|2021-06-04 17:26:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1622827620000|2021-06-04 17:27:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1622827630000|2021-06-04 17:27:10|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1622827660000|2021-06-04 17:27:40|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1622827710000|2021-06-04 17:28:30|||||||||1
1622827730000|2021-06-04 17:28:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1622827750000|2021-06-04 17:29:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1622827760000|2021-06-04 17:29:20|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1622827780000|2021-06-04 17:29:40|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1622827800000|2021-06-04 17:30:00|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1622827810000|2021-06-04 17:30:10|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1622827830000|2021-06-04 17:30:30|19.08|19|19.08|19|19.09|19.01|19.08|19|0
1622827860000|2021-06-04 17:31:00|19.07|18.99|19.07|18.99|19.08|19|19.07|18.99|0
1622827870000|2021-06-04 17:31:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1622827900000|2021-06-04 17:31:40|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1622828050000|2021-06-04 17:34:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1622828140000|2021-06-04 17:35:40|||||||||1
1622828240000|2021-06-04 17:37:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1622828260000|2021-06-04 17:37:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1622828290000|2021-06-04 17:38:10|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1622828320000|2021-06-04 17:38:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1622828450000|2021-06-04 17:40:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1622828460000|2021-06-04 17:41:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1622828500000|2021-06-04 17:41:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|46
1622828540000|2021-06-04 17:42:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|18
1622828550000|2021-06-04 17:42:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1622828590000|2021-06-04 17:43:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|6
1622828630000|2021-06-04 17:43:50|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1622828660000|2021-06-04 17:44:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1622828700000|2021-06-04 17:45:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1622828750000|2021-06-04 17:45:50|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|1
1622829160000|2021-06-04 17:52:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1622829430000|2021-06-04 17:57:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1622829560000|2021-06-04 17:59:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1622829590000|2021-06-04 17:59:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|4
1622829610000|2021-06-04 18:00:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1622829700000|2021-06-04 18:01:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1622829710000|2021-06-04 18:01:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1622829720000|2021-06-04 18:02:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1622829780000|2021-06-04 18:03:00|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|1
1622829830000|2021-06-04 18:03:50|19.07|18.99|19.1|19.02|19.1|19.02|19.07|18.99|3
1622829880000|2021-06-04 18:04:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1622829900000|2021-06-04 18:05:00|19.1|19.02|19.09|19.01|19.1|19.02|19.08|19|0
1622829910000|2021-06-04 18:05:10|19.08|19|19.07|18.99|19.09|19.01|19.07|18.99|0
1622829920000|2021-06-04 18:05:20|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1622830270000|2021-06-04 18:11:10|||||||||7
1622830390000|2021-06-04 18:13:10|19.09|19.01|19.08|19|19.09|19.01|19.08|19|6
1622830400000|2021-06-04 18:13:20|19.07|18.99|19.07|18.99|19.08|19|19.07|18.99|0
1622830410000|2021-06-04 18:13:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1622830430000|2021-06-04 18:13:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1622830660000|2021-06-04 18:17:40|19.08|19|19.07|18.99|19.09|19.01|19.07|18.99|3
1622830780000|2021-06-04 18:19:40|||||||||1
1622831160000|2021-06-04 18:26:00|||||||||8
1622831170000|2021-06-04 18:26:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|1
1622831180000|2021-06-04 18:26:20|||||||||1
1622831220000|2021-06-04 18:27:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|3
1622831330000|2021-06-04 18:28:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1622831380000|2021-06-04 18:29:40|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1622831390000|2021-06-04 18:29:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1622831420000|2021-06-04 18:30:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1622831440000|2021-06-04 18:30:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1622831520000|2021-06-04 18:32:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1622831530000|2021-06-04 18:32:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1622831590000|2021-06-04 18:33:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1622831620000|2021-06-04 18:33:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|17
1622831930000|2021-06-04 18:38:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1622831990000|2021-06-04 18:39:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1622832000000|2021-06-04 18:40:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1622832070000|2021-06-04 18:41:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|1
1622832400000|2021-06-04 18:46:40|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|6
1622832440000|2021-06-04 18:47:20|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|5
1622832450000|2021-06-04 18:47:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|1
1622832470000|2021-06-04 18:47:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|4
1622832480000|2021-06-04 18:48:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1622832530000|2021-06-04 18:48:50|||||||||2
1622832580000|2021-06-04 18:49:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1622832670000|2021-06-04 18:51:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|1
1622832730000|2021-06-04 18:52:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1622832810000|2021-06-04 18:53:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1622833030000|2021-06-04 18:57:10|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|8
1622833060000|2021-06-04 18:57:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1622833080000|2021-06-04 18:58:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|2
1622833130000|2021-06-04 18:58:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|11
1622833170000|2021-06-04 18:59:30|||||||||1
1622833450000|2021-06-04 19:04:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1622833470000|2021-06-04 19:04:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1622833860000|2021-06-04 19:11:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1622833870000|2021-06-04 19:11:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1622833940000|2021-06-04 19:12:20|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1622834030000|2021-06-04 19:13:50|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|4
1622834110000|2021-06-04 19:15:10|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1622834300000|2021-06-04 19:18:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1622834320000|2021-06-04 19:18:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1622834340000|2021-06-04 19:19:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1622834350000|2021-06-04 19:19:10|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1622834590000|2021-06-04 19:23:10|19.07|18.99|19.1|19.02|19.1|19.02|19.07|18.99|0
1622834710000|2021-06-04 19:25:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1622834760000|2021-06-04 19:26:00|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1622834770000|2021-06-04 19:26:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1622834840000|2021-06-04 19:27:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1622834850000|2021-06-04 19:27:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1622834880000|2021-06-04 19:28:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1622834890000|2021-06-04 19:28:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1622834900000|2021-06-04 19:28:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1622834940000|2021-06-04 19:29:00|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1622834980000|2021-06-04 19:29:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1622834990000|2021-06-04 19:29:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1622835010000|2021-06-04 19:30:10|19.11|19.03|19.11|19.03|19.12|19.04|19.11|19.03|1
1622835020000|2021-06-04 19:30:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1622835030000|2021-06-04 19:30:30|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1622835130000|2021-06-04 19:32:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1622835280000|2021-06-04 19:34:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1622835310000|2021-06-04 19:35:10|19.11|19.03|19.07|18.99|19.11|19.03|19.07|18.99|0
1622835330000|2021-06-04 19:35:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1622835340000|2021-06-04 19:35:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1622835360000|2021-06-04 19:36:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1622835390000|2021-06-04 19:36:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1622835420000|2021-06-04 19:37:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1622835450000|2021-06-04 19:37:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1622835560000|2021-06-04 19:39:20|19.08|19|19.06|18.98|19.08|19|19.06|18.98|3
1622835660000|2021-06-04 19:41:00|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1622835680000|2021-06-04 19:41:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|1
1622835690000|2021-06-04 19:41:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1622835730000|2021-06-04 19:42:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1622835780000|2021-06-04 19:43:00|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1622835790000|2021-06-04 19:43:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1622835800000|2021-06-04 19:43:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1622835810000|2021-06-04 19:43:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1622835850000|2021-06-04 19:44:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1622835910000|2021-06-04 19:45:10|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|0
1622835930000|2021-06-04 19:45:30|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|2
1622836000000|2021-06-04 19:46:40|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1622836080000|2021-06-04 19:48:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1622836170000|2021-06-04 19:49:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1622836200000|2021-06-04 19:50:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|1
1622836320000|2021-06-04 19:52:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|1
1622836330000|2021-06-04 19:52:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1622836360000|2021-06-04 19:52:40|19.14|19.06|19.17|19.09|19.17|19.09|19.14|19.06|16
1622836370000|2021-06-04 19:52:50|||||||||2
1622836380000|2021-06-04 19:53:00|||||||||34
1622836390000|2021-06-04 19:53:10|||||||||2
1622836420000|2021-06-04 19:53:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|5
1622836460000|2021-06-04 19:54:20|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|11
1622836490000|2021-06-04 19:54:50|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|7
1622836520000|2021-06-04 19:55:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|2
1622836550000|2021-06-04 19:55:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1622836600000|2021-06-04 19:56:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1622836660000|2021-06-04 19:57:40|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1622836680000|2021-06-04 19:58:00|19.1|19.02|19.13|19.05|19.13|19.05|19.09|19.01|3
1622836730000|2021-06-04 19:58:50|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|2
1622836740000|2021-06-04 19:59:00|||||||||5
1622836760000|2021-06-04 19:59:20|19.12|19.04|19.07|18.99|19.12|19.04|19.07|18.99|2
1622836770000|2021-06-04 19:59:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1622836780000|2021-06-04 19:59:40|19.11|19.03|19.25|19|19.25|19.03|19.11|18.98|0
1622836790000|2021-06-04 19:59:50|19.27|19.02|19.27|18.97|19.29|19.04|19.27|18.97|0
1622836800000|2021-06-04 20:00:00|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|0
1623024900000|2021-06-07 00:15:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1623024910000|2021-06-07 00:15:10|19.26|19.18|19.42|19.12|19.42|19.18|19.26|19.12|15
1623024980000|2021-06-07 00:16:20|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|0
1623025130000|2021-06-07 00:18:50|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|0
1623025150000|2021-06-07 00:19:10|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|0
1623025200000|2021-06-07 00:20:00|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1623025320000|2021-06-07 00:22:00|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1623025360000|2021-06-07 00:22:40|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1623025380000|2021-06-07 00:23:00|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1623025410000|2021-06-07 00:23:30|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1623025420000|2021-06-07 00:23:40|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1623025480000|2021-06-07 00:24:40|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1623025560000|2021-06-07 00:26:00|19.46|19.21|19.46|19.21|19.47|19.22|19.46|19.21|0
1623025600000|2021-06-07 00:26:40|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1623026480000|2021-06-07 00:41:20|19.41|19.16|19.43|19.13|19.43|19.16|19.41|19.13|0
1623027350000|2021-06-07 00:55:50||19.18||19.18||19.18||19.18|0
1623027390000|2021-06-07 00:56:30|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1623027560000|2021-06-07 00:59:20|19.43|19.13|19.43|19.13|19.43|19.16|19.41|19.13|0
1623027620000|2021-06-07 01:00:20|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1623027660000|2021-06-07 01:01:00|19.43|19.13|19.41|19.16|19.43|19.16|19.41|19.13|0
1623028140000|2021-06-07 01:09:00|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1623028150000|2021-06-07 01:09:10|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1623028310000|2021-06-07 01:11:50|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1623028630000|2021-06-07 01:17:10|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1623028780000|2021-06-07 01:19:40|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1623028920000|2021-06-07 01:22:00|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1623029010000|2021-06-07 01:23:30|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1623029070000|2021-06-07 01:24:30|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1623029460000|2021-06-07 01:31:00|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1623029680000|2021-06-07 01:34:40|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1623029850000|2021-06-07 01:37:30|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1623030000000|2021-06-07 01:40:00|19.45|19.2|19.46|19.21|19.46|19.21|19.45|19.2|0
1623030010000|2021-06-07 01:40:10|||||||||1
1623030140000|2021-06-07 01:42:20|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1623030150000|2021-06-07 01:42:30|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|0
1623030160000|2021-06-07 01:42:40|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1623030310000|2021-06-07 01:45:10|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1623030320000|2021-06-07 01:45:20|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1623030340000|2021-06-07 01:45:40|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1623030350000|2021-06-07 01:45:50|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1623030390000|2021-06-07 01:46:30|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1623031050000|2021-06-07 01:57:30|19.47|19.22|19.47|19.22|19.47|19.22|19.46|19.21|0
1623031060000|2021-06-07 01:57:40|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1623031070000|2021-06-07 01:57:50|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1623031080000|2021-06-07 01:58:00|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1623031300000|2021-06-07 02:01:40|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1623031480000|2021-06-07 02:04:40|19.49|19.24|19.48|19.23|19.49|19.24|19.48|19.23|0
1623031490000|2021-06-07 02:04:50|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1623031590000|2021-06-07 02:06:30|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1623031600000|2021-06-07 02:06:40|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1623032800000|2021-06-07 02:26:40|19.5|19.2|19.48|19.18|19.5|19.2|19.48|19.18|0
1623032910000|2021-06-07 02:28:30|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1623032920000|2021-06-07 02:28:40|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|0
1623032940000|2021-06-07 02:29:00|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1623033000000|2021-06-07 02:30:00|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1623033010000|2021-06-07 02:30:10|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1623033440000|2021-06-07 02:37:20|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623033450000|2021-06-07 02:37:30|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1623034060000|2021-06-07 02:47:40||19.23||19.23||19.23||19.23|0
1623034070000|2021-06-07 02:47:50|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623034080000|2021-06-07 02:48:00|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1623034370000|2021-06-07 02:52:50|19.49|19.24|19.48|19.23|19.49|19.24|19.48|19.23|0
1623034730000|2021-06-07 02:58:50|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1623035850000|2021-06-07 03:17:30|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623035880000|2021-06-07 03:18:00|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1623035930000|2021-06-07 03:18:50|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|0
1623035980000|2021-06-07 03:19:40|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1623035990000|2021-06-07 03:19:50|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1623036040000|2021-06-07 03:20:40|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1623036320000|2021-06-07 03:25:20|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1623036330000|2021-06-07 03:25:30|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|0
1623038510000|2021-06-07 04:01:50|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1623038520000|2021-06-07 04:02:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1623039300000|2021-06-07 04:15:00|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1623039360000|2021-06-07 04:16:00|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623039370000|2021-06-07 04:16:10|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1623040800000|2021-06-07 04:40:00|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|0
1623040830000|2021-06-07 04:40:30|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1623041920000|2021-06-07 04:58:40|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|0
1623042150000|2021-06-07 05:02:30|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623042400000|2021-06-07 05:06:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1623042450000|2021-06-07 05:07:30|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1623042510000|2021-06-07 05:08:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1623042550000|2021-06-07 05:09:10|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1623042700000|2021-06-07 05:11:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1623042720000|2021-06-07 05:12:00|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1623042800000|2021-06-07 05:13:20|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1623042850000|2021-06-07 05:14:10|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|0
1623043300000|2021-06-07 05:21:40|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1623043330000|2021-06-07 05:22:10|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623043930000|2021-06-07 05:32:10|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1623043950000|2021-06-07 05:32:30|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623044160000|2021-06-07 05:36:00|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1623044210000|2021-06-07 05:36:50|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1623044790000|2021-06-07 05:46:30|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1623044800000|2021-06-07 05:46:40|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1623044810000|2021-06-07 05:46:50|19.52|19.22|19.52|19.22|19.52|19.25|19.5|19.22|0
1623045130000|2021-06-07 05:52:10|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623045240000|2021-06-07 05:54:00|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1623045250000|2021-06-07 05:54:10|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1623045520000|2021-06-07 05:58:40|19.51|19.26|19.5|19.25|19.51|19.26|19.5|19.25|0
1623045600000|2021-06-07 06:00:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1623045640000|2021-06-07 06:00:40|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|0
1623045670000|2021-06-07 06:01:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|1
1623045730000|2021-06-07 06:02:10|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|1
1623045740000|2021-06-07 06:02:20|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|1
1623045760000|2021-06-07 06:02:40|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1623045770000|2021-06-07 06:02:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1623045790000|2021-06-07 06:03:10|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|0
1623045810000|2021-06-07 06:03:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|5
1623045980000|2021-06-07 06:06:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623046010000|2021-06-07 06:06:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1623046040000|2021-06-07 06:07:20|19.43|19.35|19.43|19.35|19.44|19.36|19.41|19.33|3
1623046050000|2021-06-07 06:07:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1623046090000|2021-06-07 06:08:10|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1623046100000|2021-06-07 06:08:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|1
1623046110000|2021-06-07 06:08:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1623046120000|2021-06-07 06:08:40|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1623046180000|2021-06-07 06:09:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1623046190000|2021-06-07 06:09:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1623046200000|2021-06-07 06:10:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1623046210000|2021-06-07 06:10:10|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1623046230000|2021-06-07 06:10:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1623046250000|2021-06-07 06:10:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1623046260000|2021-06-07 06:11:00|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1623046290000|2021-06-07 06:11:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1623046300000|2021-06-07 06:11:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1623046490000|2021-06-07 06:14:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623046510000|2021-06-07 06:15:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1623046600000|2021-06-07 06:16:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623046610000|2021-06-07 06:16:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1623046620000|2021-06-07 06:17:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623046670000|2021-06-07 06:17:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|3
1623046680000|2021-06-07 06:18:00|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1623047020000|2021-06-07 06:23:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1623047060000|2021-06-07 06:24:20|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1623047590000|2021-06-07 06:33:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623047600000|2021-06-07 06:33:20|19.43|19.35|19.43|19.35|19.45|19.37|19.43|19.35|0
1623047700000|2021-06-07 06:35:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1623047710000|2021-06-07 06:35:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1623047720000|2021-06-07 06:35:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623047750000|2021-06-07 06:35:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1623047770000|2021-06-07 06:36:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1623047970000|2021-06-07 06:39:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1623047980000|2021-06-07 06:39:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1623047990000|2021-06-07 06:39:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1623048000000|2021-06-07 06:40:00|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1623048020000|2021-06-07 06:40:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1623048630000|2021-06-07 06:50:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1623048680000|2021-06-07 06:51:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1623048700000|2021-06-07 06:51:40|19.46|19.38|19.42|19.34|19.46|19.38|19.42|19.34|0
1623048750000|2021-06-07 06:52:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1623048760000|2021-06-07 06:52:40|19.44|19.36|19.47|19.39|19.47|19.39|19.44|19.36|0
1623048780000|2021-06-07 06:53:00|19.46|19.38|19.46|19.38|19.46|19.38|19.44|19.36|0
1623048790000|2021-06-07 06:53:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1623048820000|2021-06-07 06:53:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1623048830000|2021-06-07 06:53:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1623048950000|2021-06-07 06:55:50|19.46|19.38|19.46|19.38|19.47|19.39|19.46|19.38|0
1623048960000|2021-06-07 06:56:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1623049010000|2021-06-07 06:56:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|3
1623049030000|2021-06-07 06:57:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623049040000|2021-06-07 06:57:20|19.42|19.34|19.42|19.34|19.42|19.34|19.41|19.33|0
1623049050000|2021-06-07 06:57:30|19.41|19.33|19.41|19.33|19.42|19.34|19.41|19.33|0
1623049060000|2021-06-07 06:57:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1623049140000|2021-06-07 06:59:00|||||||||1
1623049160000|2021-06-07 06:59:20|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|0
1623049170000|2021-06-07 06:59:30|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|0
1623049190000|2021-06-07 06:59:50|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1623049200000|2021-06-07 07:00:00|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|4
1623049210000|2021-06-07 07:00:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623049220000|2021-06-07 07:00:20|19.45|19.37|19.43|19.35|19.46|19.38|19.43|19.35|7
1623049230000|2021-06-07 07:00:30|19.45|19.37|19.45|19.37|19.46|19.38|19.45|19.37|4
1623049240000|2021-06-07 07:00:40|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1623049250000|2021-06-07 07:00:50|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1623049260000|2021-06-07 07:01:00|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1623049270000|2021-06-07 07:01:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|4
1623049290000|2021-06-07 07:01:30|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1623049310000|2021-06-07 07:01:50|19.44|19.36|19.41|19.33|19.44|19.36|19.41|19.33|24
1623049320000|2021-06-07 07:02:00|19.42|19.34|19.41|19.33|19.43|19.35|19.41|19.33|26
1623049350000|2021-06-07 07:02:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|15
1623049400000|2021-06-07 07:03:20|||||||||10
1623049450000|2021-06-07 07:04:10|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|16
1623049500000|2021-06-07 07:05:00|19.41|19.33|19.43|19.35|19.44|19.36|19.4|19.32|30
1623049510000|2021-06-07 07:05:10|19.4|19.32|19.45|19.37|19.45|19.37|19.4|19.32|10
1623049520000|2021-06-07 07:05:20|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|4
1623049580000|2021-06-07 07:06:20|||||||||45
1623049610000|2021-06-07 07:06:50|19.48|19.4|19.48|19.4|19.5|19.42|19.46|19.38|50
1623049620000|2021-06-07 07:07:00|19.49|19.41|19.5|19.42|19.51|19.43|19.48|19.4|21
1623049630000|2021-06-07 07:07:10|19.51|19.43|19.52|19.44|19.55|19.47|19.5|19.42|18
1623049640000|2021-06-07 07:07:20|19.5|19.42|19.53|19.45|19.53|19.45|19.5|19.42|0
1623049660000|2021-06-07 07:07:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1623049680000|2021-06-07 07:08:00|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|0
1623049720000|2021-06-07 07:08:40|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|8
1623049730000|2021-06-07 07:08:50|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|0
1623049740000|2021-06-07 07:09:00|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1623049750000|2021-06-07 07:09:10|19.48|19.4|19.51|19.43|19.51|19.43|19.48|19.4|2
1623049760000|2021-06-07 07:09:20|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|0
1623049770000|2021-06-07 07:09:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1623049780000|2021-06-07 07:09:40|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1623049800000|2021-06-07 07:10:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1623049840000|2021-06-07 07:10:40|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|3
1623049850000|2021-06-07 07:10:50|19.54|19.46|19.54|19.46|19.55|19.47|19.54|19.46|0
1623049860000|2021-06-07 07:11:00|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1623049870000|2021-06-07 07:11:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1623049900000|2021-06-07 07:11:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|20
1623049910000|2021-06-07 07:11:50|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|6
1623049920000|2021-06-07 07:12:00|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|6
1623049930000|2021-06-07 07:12:10|19.57|19.49|19.58|19.5|19.59|19.51|19.56|19.48|25
1623049940000|2021-06-07 07:12:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|2
1623049950000|2021-06-07 07:12:30|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1623049960000|2021-06-07 07:12:40|19.57|19.49|19.59|19.51|19.6|19.52|19.56|19.48|17
1623049970000|2021-06-07 07:12:50|||||||||2
1623049980000|2021-06-07 07:13:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1623049990000|2021-06-07 07:13:10|19.65|19.57|19.62|19.54|19.65|19.57|19.6|19.52|5
1623050000000|2021-06-07 07:13:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1623050010000|2021-06-07 07:13:30|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|5
1623050050000|2021-06-07 07:14:10|19.61|19.53|19.61|19.53|19.65|19.57|19.6|19.52|1
1623050060000|2021-06-07 07:14:20|19.63|19.55|19.63|19.55|19.63|19.55|19.6|19.52|3
1623050070000|2021-06-07 07:14:30|19.62|19.54|19.65|19.57|19.65|19.57|19.62|19.54|3
1623050080000|2021-06-07 07:14:40|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1623050090000|2021-06-07 07:14:50|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1623050130000|2021-06-07 07:15:30|||||||||7
1623050150000|2021-06-07 07:15:50|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1623050160000|2021-06-07 07:16:00|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|6
1623050170000|2021-06-07 07:16:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1623050180000|2021-06-07 07:16:20|19.6|19.52|19.6|19.52|19.63|19.55|19.6|19.52|22
1623050210000|2021-06-07 07:16:50|||||||||18
1623050230000|2021-06-07 07:17:10|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|4
1623050340000|2021-06-07 07:19:00|19.58|19.5|19.55|19.47|19.58|19.5|19.55|19.47|56
1623050360000|2021-06-07 07:19:20|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|6
1623050370000|2021-06-07 07:19:30|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|2
1623050390000|2021-06-07 07:19:50|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1623050430000|2021-06-07 07:20:30|||||||||5
1623050460000|2021-06-07 07:21:00|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|15
1623050470000|2021-06-07 07:21:10|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|0
1623050500000|2021-06-07 07:21:40|19.48|19.4|19.48|19.4|19.5|19.42|19.48|19.4|7
1623050520000|2021-06-07 07:22:00|||||||||1
1623050540000|2021-06-07 07:22:20|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1623050550000|2021-06-07 07:22:30|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|41
1623050560000|2021-06-07 07:22:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1623050570000|2021-06-07 07:22:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|7
1623050580000|2021-06-07 07:23:00|19.48|19.4|19.51|19.43|19.51|19.43|19.48|19.4|0
1623050600000|2021-06-07 07:23:20|19.5|19.42|19.48|19.4|19.51|19.43|19.48|19.4|0
1623050620000|2021-06-07 07:23:40|19.5|19.42|19.48|19.4|19.51|19.43|19.48|19.4|0
1623050640000|2021-06-07 07:24:00|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|21
1623050670000|2021-06-07 07:24:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1623050700000|2021-06-07 07:25:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1623050710000|2021-06-07 07:25:10|19.43|19.35|19.48|19.4|19.48|19.4|19.43|19.35|8
1623050720000|2021-06-07 07:25:20|19.47|19.39|19.47|19.39|19.48|19.4|19.45|19.37|0
1623050730000|2021-06-07 07:25:30|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|0
1623050770000|2021-06-07 07:26:10|||||||||1
1623050790000|2021-06-07 07:26:30|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|19
1623050800000|2021-06-07 07:26:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1623050820000|2021-06-07 07:27:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1623050830000|2021-06-07 07:27:10|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|7
1623050840000|2021-06-07 07:27:20|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1623050870000|2021-06-07 07:27:50|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1623050880000|2021-06-07 07:28:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|32
1623050900000|2021-06-07 07:28:20|19.36|19.28|19.37|19.29|19.37|19.29|19.34|19.26|70
1623050930000|2021-06-07 07:28:50|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|18
1623050940000|2021-06-07 07:29:00|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1623051000000|2021-06-07 07:30:00|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|114
1623051040000|2021-06-07 07:30:40|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1623051060000|2021-06-07 07:31:00|19.4|19.32|19.4|19.32|19.4|19.32|19.38|19.3|0
1623051070000|2021-06-07 07:31:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|12
1623051080000|2021-06-07 07:31:20|||||||||19
1623051090000|2021-06-07 07:31:30|19.42|19.34|19.43|19.35|19.43|19.35|19.4|19.32|15
1623051110000|2021-06-07 07:31:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1623051120000|2021-06-07 07:32:00|19.41|19.33|19.38|19.3|19.41|19.33|19.38|19.3|6
1623051130000|2021-06-07 07:32:10|19.41|19.33|19.39|19.31|19.41|19.33|19.38|19.3|0
1623051140000|2021-06-07 07:32:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623051160000|2021-06-07 07:32:40|19.39|19.31|19.39|19.31|19.41|19.33|19.39|19.31|0
1623051170000|2021-06-07 07:32:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623051180000|2021-06-07 07:33:00|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1623051200000|2021-06-07 07:33:20|||||||||1
1623051220000|2021-06-07 07:33:40|19.4|19.32|19.41|19.33|19.42|19.34|19.4|19.32|11
1623051230000|2021-06-07 07:33:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623051240000|2021-06-07 07:34:00|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1623051260000|2021-06-07 07:34:20|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|0
1623051270000|2021-06-07 07:34:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623051280000|2021-06-07 07:34:40|||||||||1
1623051320000|2021-06-07 07:35:20|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1623051400000|2021-06-07 07:36:40|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1623051410000|2021-06-07 07:36:50|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|0
1623051420000|2021-06-07 07:37:00|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|0
1623051430000|2021-06-07 07:37:10|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1623051440000|2021-06-07 07:37:20|||||||||1
1623051490000|2021-06-07 07:38:10|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|4
1623051500000|2021-06-07 07:38:20|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1623051510000|2021-06-07 07:38:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623051530000|2021-06-07 07:38:50|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1623051550000|2021-06-07 07:39:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|2
1623051560000|2021-06-07 07:39:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623051570000|2021-06-07 07:39:30|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|20
1623051580000|2021-06-07 07:39:40|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|1
1623051600000|2021-06-07 07:40:00|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1623051610000|2021-06-07 07:40:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|2
1623051780000|2021-06-07 07:43:00|||||||||2
1623051790000|2021-06-07 07:43:10|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1623051840000|2021-06-07 07:44:00|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1623051850000|2021-06-07 07:44:10|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1623051950000|2021-06-07 07:45:50|||||||||1
1623052040000|2021-06-07 07:47:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1623052050000|2021-06-07 07:47:30|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1623052060000|2021-06-07 07:47:40|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1623052070000|2021-06-07 07:47:50|19.35|19.27|19.35|19.27|19.35|19.27|19.33|19.25|0
1623052080000|2021-06-07 07:48:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|1
1623052100000|2021-06-07 07:48:20|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1623052110000|2021-06-07 07:48:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623052120000|2021-06-07 07:48:40|||||||||1
1623052210000|2021-06-07 07:50:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623052230000|2021-06-07 07:50:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623052250000|2021-06-07 07:50:50|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|1
1623052260000|2021-06-07 07:51:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|18
1623052270000|2021-06-07 07:51:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623052320000|2021-06-07 07:52:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|11
1623052340000|2021-06-07 07:52:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|30
1623052360000|2021-06-07 07:52:40|||||||||1
1623052370000|2021-06-07 07:52:50|19.38|19.3|19.38|19.3|19.4|19.32|19.38|19.3|0
1623052410000|2021-06-07 07:53:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623052420000|2021-06-07 07:53:40|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1623052460000|2021-06-07 07:54:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|6
1623052470000|2021-06-07 07:54:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623052560000|2021-06-07 07:56:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1623052570000|2021-06-07 07:56:10|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1623052600000|2021-06-07 07:56:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623052620000|2021-06-07 07:57:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1623052630000|2021-06-07 07:57:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|2
1623052740000|2021-06-07 07:59:00|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|134
1623052800000|2021-06-07 08:00:00|||||||||1
1623052820000|2021-06-07 08:00:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|15
1623052850000|2021-06-07 08:00:50|||||||||1
1623052870000|2021-06-07 08:01:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623052960000|2021-06-07 08:02:40|||||||||10
1623052970000|2021-06-07 08:02:50|||||||||1
1623053070000|2021-06-07 08:04:30|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|1
1623053080000|2021-06-07 08:04:40|||||||||2
1623053110000|2021-06-07 08:05:10|19.43|19.35|19.47|19.39|19.47|19.39|19.43|19.35|0
1623053120000|2021-06-07 08:05:20|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|3
1623053130000|2021-06-07 08:05:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1623053140000|2021-06-07 08:05:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|50
1623053170000|2021-06-07 08:06:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|2
1623053180000|2021-06-07 08:06:20|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|7
1623053240000|2021-06-07 08:07:20|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1623053250000|2021-06-07 08:07:30|19.46|19.38|19.43|19.35|19.46|19.38|19.43|19.35|5
1623053290000|2021-06-07 08:08:10|||||||||11
1623053300000|2021-06-07 08:08:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|11
1623053470000|2021-06-07 08:11:10|||||||||1
1623053570000|2021-06-07 08:12:50|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|0
1623053580000|2021-06-07 08:13:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623053590000|2021-06-07 08:13:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|137
1623053600000|2021-06-07 08:13:20|19.38|19.3|19.38|19.3|19.38|19.3|19.37|19.29|2
1623053610000|2021-06-07 08:13:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623053640000|2021-06-07 08:14:00|||||||||1
1623053680000|2021-06-07 08:14:40|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|0
1623053690000|2021-06-07 08:14:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623053700000|2021-06-07 08:15:00|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1623053800000|2021-06-07 08:16:40|||||||||38
1623053810000|2021-06-07 08:16:50|||||||||1
1623053960000|2021-06-07 08:19:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623053970000|2021-06-07 08:19:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|6
1623053980000|2021-06-07 08:19:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1623054000000|2021-06-07 08:20:00|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1623054060000|2021-06-07 08:21:00|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1623054080000|2021-06-07 08:21:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1623054130000|2021-06-07 08:22:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1623054150000|2021-06-07 08:22:30|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|1
1623054160000|2021-06-07 08:22:40|||||||||16
1623054200000|2021-06-07 08:23:20|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|1
1623054210000|2021-06-07 08:23:30|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1623054260000|2021-06-07 08:24:20|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|9
1623054300000|2021-06-07 08:25:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1623054310000|2021-06-07 08:25:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1623054320000|2021-06-07 08:25:20|||||||||1
1623054340000|2021-06-07 08:25:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1623054350000|2021-06-07 08:25:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623054370000|2021-06-07 08:26:10|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|0
1623054380000|2021-06-07 08:26:20|19.42|19.34|19.4|19.32|19.42|19.34|19.39|19.31|0
1623054410000|2021-06-07 08:26:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623054420000|2021-06-07 08:27:00|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|0
1623054430000|2021-06-07 08:27:10|19.42|19.34|19.42|19.34|19.42|19.34|19.4|19.32|0
1623054440000|2021-06-07 08:27:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1623054450000|2021-06-07 08:27:30|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1623054460000|2021-06-07 08:27:40|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1623054470000|2021-06-07 08:27:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|60
1623054480000|2021-06-07 08:28:00|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1623054490000|2021-06-07 08:28:10|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|1
1623054550000|2021-06-07 08:29:10|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|0
1623054560000|2021-06-07 08:29:20|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|3
1623054580000|2021-06-07 08:29:40|19.41|19.33|19.37|19.29|19.41|19.33|19.37|19.29|3
1623054600000|2021-06-07 08:30:00|19.39|19.31|19.39|19.31|19.39|19.31|19.37|19.29|0
1623054610000|2021-06-07 08:30:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623054620000|2021-06-07 08:30:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623054640000|2021-06-07 08:30:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623054660000|2021-06-07 08:31:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|1
1623054670000|2021-06-07 08:31:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1623054680000|2021-06-07 08:31:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623054690000|2021-06-07 08:31:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623054750000|2021-06-07 08:32:30|19.37|19.29|19.37|19.29|19.39|19.31|19.37|19.29|0
1623054780000|2021-06-07 08:33:00|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|0
1623054800000|2021-06-07 08:33:20|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|1
1623054820000|2021-06-07 08:33:40|||||||||1
1623054870000|2021-06-07 08:34:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623054890000|2021-06-07 08:34:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623054920000|2021-06-07 08:35:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623054930000|2021-06-07 08:35:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623054960000|2021-06-07 08:36:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623054970000|2021-06-07 08:36:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623054980000|2021-06-07 08:36:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623054990000|2021-06-07 08:36:30|||||||||1
1623055000000|2021-06-07 08:36:40|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1623055020000|2021-06-07 08:37:00|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1623055050000|2021-06-07 08:37:30|||||||||8
1623055080000|2021-06-07 08:38:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|2
1623055160000|2021-06-07 08:39:20|||||||||1
1623055190000|2021-06-07 08:39:50|||||||||1
1623055230000|2021-06-07 08:40:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623055240000|2021-06-07 08:40:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623055290000|2021-06-07 08:41:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623055300000|2021-06-07 08:41:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623055310000|2021-06-07 08:41:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623055320000|2021-06-07 08:42:00|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1623055330000|2021-06-07 08:42:10|||||||||1
1623055500000|2021-06-07 08:45:00|||||||||1
1623055570000|2021-06-07 08:46:10|19.38|19.3|19.42|19.34|19.42|19.34|19.38|19.3|0
1623055600000|2021-06-07 08:46:40|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1623055620000|2021-06-07 08:47:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623055630000|2021-06-07 08:47:10|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1623055670000|2021-06-07 08:47:50|||||||||1
1623055760000|2021-06-07 08:49:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|12
1623055840000|2021-06-07 08:50:40|||||||||1
1623055970000|2021-06-07 08:52:50|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|8
1623055980000|2021-06-07 08:53:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|60
1623056010000|2021-06-07 08:53:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1623056050000|2021-06-07 08:54:10|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1623056090000|2021-06-07 08:54:50|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1623056130000|2021-06-07 08:55:30|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|0
1623056140000|2021-06-07 08:55:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623056150000|2021-06-07 08:55:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623056160000|2021-06-07 08:56:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623056170000|2021-06-07 08:56:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623056180000|2021-06-07 08:56:20|||||||||1
1623056190000|2021-06-07 08:56:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623056200000|2021-06-07 08:56:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623056230000|2021-06-07 08:57:10|||||||||1950
1623056290000|2021-06-07 08:58:10|||||||||27
1623056350000|2021-06-07 08:59:10|||||||||1
1623056360000|2021-06-07 08:59:20|||||||||10
1623056500000|2021-06-07 09:01:40|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|35
1623056510000|2021-06-07 09:01:50|||||||||1
1623056640000|2021-06-07 09:04:00|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|1
1623056660000|2021-06-07 09:04:20|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|1
1623056820000|2021-06-07 09:07:00|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|14
1623056830000|2021-06-07 09:07:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623056850000|2021-06-07 09:07:30|||||||||1
1623056890000|2021-06-07 09:08:10|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1623056970000|2021-06-07 09:09:30|19.41|19.33|19.44|19.36|19.44|19.36|19.41|19.33|28
1623057020000|2021-06-07 09:10:20|||||||||1
1623057030000|2021-06-07 09:10:30|||||||||18
1623057040000|2021-06-07 09:10:40|19.45|19.37|19.45|19.37|19.47|19.39|19.45|19.37|4
1623057060000|2021-06-07 09:11:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|14
1623057070000|2021-06-07 09:11:10|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1623057100000|2021-06-07 09:11:40|||||||||60
1623057120000|2021-06-07 09:12:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1623057130000|2021-06-07 09:12:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1623057140000|2021-06-07 09:12:20|||||||||1
1623057170000|2021-06-07 09:12:50|||||||||1
1623057320000|2021-06-07 09:15:20|||||||||20
1623057360000|2021-06-07 09:16:00|||||||||1
1623057400000|2021-06-07 09:16:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1623057410000|2021-06-07 09:16:50|19.44|19.36|19.47|19.39|19.47|19.39|19.44|19.36|0
1623057440000|2021-06-07 09:17:20|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1623057490000|2021-06-07 09:18:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1623057510000|2021-06-07 09:18:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1623057530000|2021-06-07 09:18:50|||||||||1
1623057540000|2021-06-07 09:19:00|19.45|19.37|19.47|19.39|19.47|19.39|19.44|19.36|3
1623057580000|2021-06-07 09:19:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1623057590000|2021-06-07 09:19:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1623057600000|2021-06-07 09:20:00|19.45|19.37|19.47|19.39|19.47|19.39|19.44|19.36|0
1623057610000|2021-06-07 09:20:10|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1623057700000|2021-06-07 09:21:40|||||||||1
1623057770000|2021-06-07 09:22:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623057780000|2021-06-07 09:23:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1623057870000|2021-06-07 09:24:30|||||||||1
1623058040000|2021-06-07 09:27:20|||||||||1
1623058090000|2021-06-07 09:28:10|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|40
1623058140000|2021-06-07 09:29:00|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|37
1623058160000|2021-06-07 09:29:20|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1623058170000|2021-06-07 09:29:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1623058200000|2021-06-07 09:30:00|||||||||1
1623058210000|2021-06-07 09:30:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1623058230000|2021-06-07 09:30:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1623058260000|2021-06-07 09:31:00|19.44|19.36|19.44|19.36|19.44|19.36|19.42|19.34|2
1623058320000|2021-06-07 09:32:00|||||||||1
1623058340000|2021-06-07 09:32:20|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|73
1623058350000|2021-06-07 09:32:30|19.42|19.34|19.42|19.34|19.42|19.34|19.41|19.33|18
1623058360000|2021-06-07 09:32:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1623058450000|2021-06-07 09:34:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|1
1623058460000|2021-06-07 09:34:20|||||||||1
1623058470000|2021-06-07 09:34:30|||||||||3
1623058480000|2021-06-07 09:34:40|||||||||1
1623058490000|2021-06-07 09:34:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623058500000|2021-06-07 09:35:00|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|0
1623058510000|2021-06-07 09:35:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|20
1623058530000|2021-06-07 09:35:30|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|25
1623058540000|2021-06-07 09:35:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623058550000|2021-06-07 09:35:50|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|5
1623058620000|2021-06-07 09:37:00|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|1
1623058630000|2021-06-07 09:37:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623058670000|2021-06-07 09:37:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|6
1623058710000|2021-06-07 09:38:30|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1623058730000|2021-06-07 09:38:50|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|3
1623058760000|2021-06-07 09:39:20|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|3
1623058770000|2021-06-07 09:39:30|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1623058880000|2021-06-07 09:41:20|||||||||1
1623058910000|2021-06-07 09:41:50|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1623058920000|2021-06-07 09:42:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623058930000|2021-06-07 09:42:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|5
1623058960000|2021-06-07 09:42:40|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1623058970000|2021-06-07 09:42:50|19.41|19.33|19.44|19.36|19.44|19.36|19.41|19.33|0
1623059010000|2021-06-07 09:43:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1623059030000|2021-06-07 09:43:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|1
1623059040000|2021-06-07 09:44:00|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1623059050000|2021-06-07 09:44:10|||||||||1
1623059130000|2021-06-07 09:45:30|19.4|19.32|19.44|19.36|19.44|19.36|19.4|19.32|0
1623059140000|2021-06-07 09:45:40|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1623059220000|2021-06-07 09:47:00|19.42|19.34|19.42|19.34|19.44|19.36|19.42|19.34|1
1623059230000|2021-06-07 09:47:10|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|0
1623059240000|2021-06-07 09:47:20|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1623059260000|2021-06-07 09:47:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1623059290000|2021-06-07 09:48:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623059300000|2021-06-07 09:48:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1623059320000|2021-06-07 09:48:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|6
1623059390000|2021-06-07 09:49:50|||||||||1
1623059410000|2021-06-07 09:50:10|||||||||1
1623059430000|2021-06-07 09:50:30|||||||||2
1623059440000|2021-06-07 09:50:40|||||||||1
1623059450000|2021-06-07 09:50:50|||||||||2
1623059470000|2021-06-07 09:51:10|||||||||2
1623059490000|2021-06-07 09:51:30|||||||||1
1623059510000|2021-06-07 09:51:50|||||||||1
1623059530000|2021-06-07 09:52:10|||||||||1
1623059540000|2021-06-07 09:52:20|||||||||1
1623059560000|2021-06-07 09:52:40|||||||||2
1623059580000|2021-06-07 09:53:00|||||||||1
1623059600000|2021-06-07 09:53:20|||||||||1
1623059620000|2021-06-07 09:53:40|||||||||1
1623059730000|2021-06-07 09:55:30|||||||||1
1623059800000|2021-06-07 09:56:40|||||||||2
1623059850000|2021-06-07 09:57:30|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|0
1623059860000|2021-06-07 09:57:40|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1623059890000|2021-06-07 09:58:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1623059900000|2021-06-07 09:58:20|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|0
1623060010000|2021-06-07 10:00:10|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1623060060000|2021-06-07 10:01:00|||||||||1
1623060090000|2021-06-07 10:01:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|2
1623060100000|2021-06-07 10:01:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1623060110000|2021-06-07 10:01:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623060230000|2021-06-07 10:03:50|||||||||1
1623060300000|2021-06-07 10:05:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|91
1623060320000|2021-06-07 10:05:20|19.38|19.3|19.34|19.26|19.38|19.3|19.34|19.26|0
1623060330000|2021-06-07 10:05:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623060340000|2021-06-07 10:05:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623060350000|2021-06-07 10:05:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|59
1623060380000|2021-06-07 10:06:20|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|8
1623060400000|2021-06-07 10:06:40|||||||||1
1623060570000|2021-06-07 10:09:30|||||||||1
1623060580000|2021-06-07 10:09:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|2
1623060600000|2021-06-07 10:10:00|||||||||10
1623060730000|2021-06-07 10:12:10|||||||||22
1623060740000|2021-06-07 10:12:20|||||||||1
1623060910000|2021-06-07 10:15:10|||||||||1
1623061040000|2021-06-07 10:17:20|||||||||7
1623061080000|2021-06-07 10:18:00|||||||||2
1623061150000|2021-06-07 10:19:10|||||||||2
1623061190000|2021-06-07 10:19:50|||||||||1
1623061220000|2021-06-07 10:20:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623061250000|2021-06-07 10:20:50|||||||||1
1623061420000|2021-06-07 10:23:40|||||||||1
1623061460000|2021-06-07 10:24:20|||||||||1
1623061520000|2021-06-07 10:25:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|27
1623061590000|2021-06-07 10:26:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623061640000|2021-06-07 10:27:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|68
1623061750000|2021-06-07 10:29:10|||||||||1
1623061780000|2021-06-07 10:29:40|19.29|19.21|19.28|19.2|19.31|19.23|19.28|19.2|10
1623061830000|2021-06-07 10:30:30|||||||||1
1623061850000|2021-06-07 10:30:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|57
1623061860000|2021-06-07 10:31:00|19.28|19.2|19.33|19.25|19.33|19.25|19.28|19.2|0
1623061880000|2021-06-07 10:31:20|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|142
1623061920000|2021-06-07 10:32:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|1
1623061990000|2021-06-07 10:33:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|2
1623062010000|2021-06-07 10:33:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1623062020000|2021-06-07 10:33:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|1
1623062070000|2021-06-07 10:34:30|||||||||5
1623062130000|2021-06-07 10:35:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623062140000|2021-06-07 10:35:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623062150000|2021-06-07 10:35:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623062160000|2021-06-07 10:36:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623062170000|2021-06-07 10:36:10|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|0
1623062240000|2021-06-07 10:37:20|||||||||101
1623062260000|2021-06-07 10:37:40|||||||||1
1623062270000|2021-06-07 10:37:50|||||||||100
1623062280000|2021-06-07 10:38:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|18
1623062320000|2021-06-07 10:38:40|19.29|19.21|19.27|19.19|19.29|19.21|19.26|19.18|297
1623062330000|2021-06-07 10:38:50|19.28|19.2|19.29|19.21|19.29|19.21|19.26|19.18|30
1623062340000|2021-06-07 10:39:00|19.26|19.18|19.31|19.23|19.31|19.23|19.26|19.18|0
1623062350000|2021-06-07 10:39:10|19.29|19.21|19.27|19.19|19.29|19.21|19.26|19.18|0
1623062360000|2021-06-07 10:39:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623062370000|2021-06-07 10:39:30|19.28|19.2|19.27|19.19|19.28|19.2|19.26|19.18|190
1623062380000|2021-06-07 10:39:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623062390000|2021-06-07 10:39:50|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|8
1623062410000|2021-06-07 10:40:10|19.28|19.2|19.27|19.19|19.28|19.2|19.26|19.18|12
1623062430000|2021-06-07 10:40:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623062440000|2021-06-07 10:40:40|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|0
1623062460000|2021-06-07 10:41:00|||||||||4
1623062600000|2021-06-07 10:43:20|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|65
1623062610000|2021-06-07 10:43:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623062620000|2021-06-07 10:43:40|||||||||3
1623062630000|2021-06-07 10:43:50|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|8
1623062640000|2021-06-07 10:44:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|4
1623062650000|2021-06-07 10:44:10|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|4
1623062660000|2021-06-07 10:44:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|4
1623062710000|2021-06-07 10:45:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|45
1623062720000|2021-06-07 10:45:20|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1623062750000|2021-06-07 10:45:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623062770000|2021-06-07 10:46:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|15
1623062800000|2021-06-07 10:46:40|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|4
1623062820000|2021-06-07 10:47:00|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1623062830000|2021-06-07 10:47:10|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1623062940000|2021-06-07 10:49:00|||||||||1
1623062950000|2021-06-07 10:49:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|5
1623062960000|2021-06-07 10:49:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623062990000|2021-06-07 10:49:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623063010000|2021-06-07 10:50:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623063020000|2021-06-07 10:50:20|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1623063110000|2021-06-07 10:51:50|||||||||1
1623063270000|2021-06-07 10:54:30|||||||||1
1623063300000|2021-06-07 10:55:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|1
1623063310000|2021-06-07 10:55:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623063320000|2021-06-07 10:55:20|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|0
1623063330000|2021-06-07 10:55:30|19.28|19.2|19.28|19.2|19.28|19.2|19.27|19.19|0
1623063340000|2021-06-07 10:55:40|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1623063440000|2021-06-07 10:57:20|||||||||1
1623063600000|2021-06-07 11:00:00|19.26|19.18|19.26|19.18|19.27|19.19|19.26|19.18|51
1623063630000|2021-06-07 11:00:30|19.28|19.2|19.27|19.19|19.28|19.2|19.26|19.18|55
1623063640000|2021-06-07 11:00:40|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1623063650000|2021-06-07 11:00:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623063740000|2021-06-07 11:02:20|19.23|19.15|19.23|19.15|19.25|19.17|19.23|19.15|1
1623063750000|2021-06-07 11:02:30|||||||||2
1623063760000|2021-06-07 11:02:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|69
1623063770000|2021-06-07 11:02:50|||||||||1
1623063780000|2021-06-07 11:03:00|19.23|19.15|19.23|19.15|19.23|19.15|19.22|19.14|35
1623063800000|2021-06-07 11:03:20|||||||||2
1623063810000|2021-06-07 11:03:30|19.26|19.18|19.23|19.15|19.26|19.18|19.23|19.15|1
1623063820000|2021-06-07 11:03:40|19.25|19.17|19.23|19.15|19.26|19.18|19.23|19.15|0
1623063830000|2021-06-07 11:03:50|||||||||2
1623063840000|2021-06-07 11:04:00|||||||||2
1623063850000|2021-06-07 11:04:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623063860000|2021-06-07 11:04:20|||||||||2
1623063870000|2021-06-07 11:04:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623063880000|2021-06-07 11:04:40|||||||||1
1623063890000|2021-06-07 11:04:50|||||||||2
1623063900000|2021-06-07 11:05:00|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1623063910000|2021-06-07 11:05:10|||||||||1
1623063930000|2021-06-07 11:05:30|||||||||2
1623063950000|2021-06-07 11:05:50|||||||||3
1623063960000|2021-06-07 11:06:00|||||||||1
1623063980000|2021-06-07 11:06:20|||||||||1
1623064000000|2021-06-07 11:06:40|||||||||2
1623064020000|2021-06-07 11:07:00|||||||||8
1623064100000|2021-06-07 11:08:20|19.23|19.15|19.26|19.18|19.26|19.18|19.23|19.15|0
1623064120000|2021-06-07 11:08:40|||||||||1
1623064180000|2021-06-07 11:09:40|||||||||100
1623064200000|2021-06-07 11:10:00|19.3|19.22|19.3|19.22|19.3|19.22|19.28|19.2|110
1623064210000|2021-06-07 11:10:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623064230000|2021-06-07 11:10:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|1
1623064260000|2021-06-07 11:11:00|19.27|19.19|19.31|19.23|19.31|19.23|19.27|19.19|0
1623064440000|2021-06-07 11:14:00|||||||||14
1623064450000|2021-06-07 11:14:10|19.3|19.22|19.26|19.18|19.3|19.22|19.26|19.18|37
1623064470000|2021-06-07 11:14:30|||||||||41
1623064480000|2021-06-07 11:14:40|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|0
1623064630000|2021-06-07 11:17:10|||||||||1
1623064800000|2021-06-07 11:20:00|||||||||6
1623064860000|2021-06-07 11:21:00|||||||||6
1623064900000|2021-06-07 11:21:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|90
1623064960000|2021-06-07 11:22:40|||||||||1
1623065050000|2021-06-07 11:24:10|||||||||11
1623065130000|2021-06-07 11:25:30|||||||||1
1623065220000|2021-06-07 11:27:00|||||||||1
1623065240000|2021-06-07 11:27:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|262
1623065300000|2021-06-07 11:28:20|||||||||1
1623065450000|2021-06-07 11:30:50|19.35|19.27|19.36|19.28|19.36|19.28|19.33|19.25|0
1623065460000|2021-06-07 11:31:00|||||||||100
1623065470000|2021-06-07 11:31:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|20
1623065510000|2021-06-07 11:31:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|14
1623065520000|2021-06-07 11:32:00|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|87
1623065530000|2021-06-07 11:32:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623065540000|2021-06-07 11:32:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623065600000|2021-06-07 11:33:20|||||||||1
1623065640000|2021-06-07 11:34:00|||||||||1
1623065690000|2021-06-07 11:34:50|||||||||1
1623065780000|2021-06-07 11:36:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|100
1623065800000|2021-06-07 11:36:40|||||||||1
1623065840000|2021-06-07 11:37:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|83
1623065860000|2021-06-07 11:37:40|||||||||3
1623065880000|2021-06-07 11:38:00|19.37|19.29|19.37|19.29|19.38|19.3|19.37|19.29|2
1623065890000|2021-06-07 11:38:10|||||||||1
1623065900000|2021-06-07 11:38:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623065910000|2021-06-07 11:38:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1623065930000|2021-06-07 11:38:50|||||||||1
1623065990000|2021-06-07 11:39:50|||||||||1
1623066050000|2021-06-07 11:40:50|||||||||83
1623066070000|2021-06-07 11:41:10|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|26
1623066140000|2021-06-07 11:42:20|||||||||100
1623066150000|2021-06-07 11:42:30|||||||||100
1623066160000|2021-06-07 11:42:40|||||||||11
1623066230000|2021-06-07 11:43:50|||||||||1
1623066260000|2021-06-07 11:44:20|||||||||1
1623066270000|2021-06-07 11:44:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|2
1623066280000|2021-06-07 11:44:40|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|67
1623066290000|2021-06-07 11:44:50|||||||||2
1623066320000|2021-06-07 11:45:20|||||||||1
1623066430000|2021-06-07 11:47:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|20
1623066470000|2021-06-07 11:47:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|66
1623066480000|2021-06-07 11:48:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623066490000|2021-06-07 11:48:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|1
1623066650000|2021-06-07 11:50:50|||||||||1
1623066740000|2021-06-07 11:52:20|19.26|19.18|19.28|19.2|19.28|19.2|19.25|19.17|5
1623066750000|2021-06-07 11:52:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623066760000|2021-06-07 11:52:40|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1623066770000|2021-06-07 11:52:50|19.28|19.2|19.28|19.2|19.28|19.2|19.27|19.19|0
1623066780000|2021-06-07 11:53:00|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1623066790000|2021-06-07 11:53:10|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|0
1623066800000|2021-06-07 11:53:20|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1623066820000|2021-06-07 11:53:40|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1623066830000|2021-06-07 11:53:50|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1623066840000|2021-06-07 11:54:00|19.28|19.2|19.28|19.2|19.28|19.2|19.27|19.19|0
1623066850000|2021-06-07 11:54:10|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1623066870000|2021-06-07 11:54:30|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|0
1623066880000|2021-06-07 11:54:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623066950000|2021-06-07 11:55:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623066960000|2021-06-07 11:56:00|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1623066990000|2021-06-07 11:56:30|||||||||1
1623067060000|2021-06-07 11:57:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623067080000|2021-06-07 11:58:00|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1623067100000|2021-06-07 11:58:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623067160000|2021-06-07 11:59:20|||||||||21
1623067330000|2021-06-07 12:02:10|||||||||1
1623067450000|2021-06-07 12:04:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|30
1623067460000|2021-06-07 12:04:20|||||||||6
1623067500000|2021-06-07 12:05:00|||||||||1
1623067670000|2021-06-07 12:07:50|||||||||1
1623067840000|2021-06-07 12:10:40|||||||||1
1623068010000|2021-06-07 12:13:30|||||||||1
1623068180000|2021-06-07 12:16:20|||||||||1
1623068300000|2021-06-07 12:18:20|||||||||8
1623068340000|2021-06-07 12:19:00|||||||||1
1623068510000|2021-06-07 12:21:50|||||||||1
1623068610000|2021-06-07 12:23:30|||||||||29
1623068620000|2021-06-07 12:23:40|||||||||25
1623068650000|2021-06-07 12:24:10|||||||||8
1623068680000|2021-06-07 12:24:40|||||||||1
1623068690000|2021-06-07 12:24:50|19.35|19.27|19.35|19.27|19.35|19.27|19.33|19.25|15
1623068700000|2021-06-07 12:25:00|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|12
1623068750000|2021-06-07 12:25:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623068850000|2021-06-07 12:27:30|||||||||1
1623069000000|2021-06-07 12:30:00|||||||||10
1623069010000|2021-06-07 12:30:10|||||||||2
1623069020000|2021-06-07 12:30:20|||||||||1
1623069160000|2021-06-07 12:32:40|||||||||9
1623069180000|2021-06-07 12:33:00|||||||||1
1623069190000|2021-06-07 12:33:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|99
1623069240000|2021-06-07 12:34:00|||||||||71
1623069350000|2021-06-07 12:35:50|||||||||1
1623069450000|2021-06-07 12:37:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|12
1623069460000|2021-06-07 12:37:40|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1623069470000|2021-06-07 12:37:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623069690000|2021-06-07 12:41:30|||||||||1
1623069710000|2021-06-07 12:41:50|19.29|19.21|19.32|19.24|19.32|19.24|19.29|19.21|45
1623069720000|2021-06-07 12:42:00|||||||||7
1623069780000|2021-06-07 12:43:00|19.27|19.19|19.27|19.19|19.29|19.21|19.27|19.19|3
1623069790000|2021-06-07 12:43:10|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1623069800000|2021-06-07 12:43:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1623069810000|2021-06-07 12:43:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623069820000|2021-06-07 12:43:40|19.29|19.21|19.32|19.24|19.32|19.24|19.29|19.21|8
1623069850000|2021-06-07 12:44:10|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|17
1623069860000|2021-06-07 12:44:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623069870000|2021-06-07 12:44:30|||||||||150
1623070020000|2021-06-07 12:47:00|||||||||1
1623070190000|2021-06-07 12:49:50|||||||||1
1623070350000|2021-06-07 12:52:30|||||||||30
1623070360000|2021-06-07 12:52:40|||||||||1
1623070450000|2021-06-07 12:54:10|||||||||13
1623070520000|2021-06-07 12:55:20|||||||||11
1623070700000|2021-06-07 12:58:20|||||||||1
1623070760000|2021-06-07 12:59:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1623070800000|2021-06-07 13:00:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623070810000|2021-06-07 13:00:10|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|0
1623070860000|2021-06-07 13:01:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|1
1623070870000|2021-06-07 13:01:10|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1623070900000|2021-06-07 13:01:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623071030000|2021-06-07 13:03:50|||||||||1
1623071200000|2021-06-07 13:06:40|||||||||1
1623071210000|2021-06-07 13:06:50|||||||||16
1623071270000|2021-06-07 13:07:50|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1623071280000|2021-06-07 13:08:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623071370000|2021-06-07 13:09:30|||||||||1
1623071420000|2021-06-07 13:10:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623071440000|2021-06-07 13:10:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623071450000|2021-06-07 13:10:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623071460000|2021-06-07 13:11:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|2
1623071490000|2021-06-07 13:11:30|||||||||13
1623071540000|2021-06-07 13:12:20|||||||||1
1623071630000|2021-06-07 13:13:50|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|183
1623071640000|2021-06-07 13:14:00|19.27|19.19|19.24|19.16|19.27|19.19|19.24|19.16|26
1623071660000|2021-06-07 13:14:20|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|12
1623071760000|2021-06-07 13:16:00|||||||||1
1623071870000|2021-06-07 13:17:50|||||||||1
1623071920000|2021-06-07 13:18:40|||||||||5
1623071970000|2021-06-07 13:19:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|138
1623072040000|2021-06-07 13:20:40|||||||||1
1623072070000|2021-06-07 13:21:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623072080000|2021-06-07 13:21:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|17
1623072110000|2021-06-07 13:21:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623072180000|2021-06-07 13:23:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623072210000|2021-06-07 13:23:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1623072240000|2021-06-07 13:24:00|||||||||87
1623072250000|2021-06-07 13:24:10|||||||||7
1623072270000|2021-06-07 13:24:30|||||||||8
1623072280000|2021-06-07 13:24:40|||||||||5
1623072290000|2021-06-07 13:24:50|||||||||8
1623072310000|2021-06-07 13:25:10|||||||||12
1623072320000|2021-06-07 13:25:20|||||||||8
1623072330000|2021-06-07 13:25:30|||||||||7
1623072350000|2021-06-07 13:25:50|||||||||8
1623072360000|2021-06-07 13:26:00|||||||||11
1623072380000|2021-06-07 13:26:20|||||||||8
1623072390000|2021-06-07 13:26:30|||||||||11
1623072410000|2021-06-07 13:26:50|||||||||8
1623072430000|2021-06-07 13:27:10|||||||||18
1623072450000|2021-06-07 13:27:30|||||||||38
1623072460000|2021-06-07 13:27:40|||||||||7
1623072470000|2021-06-07 13:27:50|||||||||16
1623072480000|2021-06-07 13:28:00|||||||||7
1623072510000|2021-06-07 13:28:30|||||||||9
1623072540000|2021-06-07 13:29:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1623072570000|2021-06-07 13:29:30|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1623072600000|2021-06-07 13:30:00|19.23|19.15|19.23|19.15|19.23|19.15|19.22|19.14|44
1623072610000|2021-06-07 13:30:10|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|149
1623072690000|2021-06-07 13:31:30|||||||||5
1623072710000|2021-06-07 13:31:50|19.22|19.14|19.27|19.19|19.27|19.19|19.22|19.14|228
1623072720000|2021-06-07 13:32:00|19.22|19.14|19.27|19.19|19.27|19.19|19.22|19.14|26
1623072770000|2021-06-07 13:32:50|||||||||5
1623072820000|2021-06-07 13:33:40|||||||||7
1623072840000|2021-06-07 13:34:00|||||||||7
1623072880000|2021-06-07 13:34:40|||||||||1
1623072890000|2021-06-07 13:34:50|||||||||8
1623072960000|2021-06-07 13:36:00|19.26|19.18|19.22|19.14|19.26|19.18|19.22|19.14|4
1623073010000|2021-06-07 13:36:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623073020000|2021-06-07 13:37:00|19.27|19.19|19.24|19.16|19.27|19.19|19.22|19.14|0
1623073030000|2021-06-07 13:37:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623073050000|2021-06-07 13:37:30|||||||||1
1623073060000|2021-06-07 13:37:40|||||||||1
1623073070000|2021-06-07 13:37:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623073080000|2021-06-07 13:38:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623073090000|2021-06-07 13:38:10|19.24|19.16|19.24|19.16|19.24|19.16|19.22|19.14|0
1623073100000|2021-06-07 13:38:20|19.26|19.18|19.22|19.14|19.26|19.18|19.22|19.14|0
1623073110000|2021-06-07 13:38:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623073120000|2021-06-07 13:38:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623073130000|2021-06-07 13:38:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623073140000|2021-06-07 13:39:00|19.26|19.18|19.26|19.18|19.26|19.18|19.24|19.16|0
1623073210000|2021-06-07 13:40:10|19.24|19.16|19.24|19.16|19.24|19.16|19.22|19.14|0
1623073220000|2021-06-07 13:40:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|1
1623073230000|2021-06-07 13:40:30|19.22|19.14|19.22|19.14|19.24|19.16|19.22|19.14|0
1623073240000|2021-06-07 13:40:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|56
1623073260000|2021-06-07 13:41:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|5
1623073300000|2021-06-07 13:41:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1623073310000|2021-06-07 13:41:50|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1623073380000|2021-06-07 13:43:00|||||||||1
1623073420000|2021-06-07 13:43:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1623073480000|2021-06-07 13:44:40|||||||||100
1623073490000|2021-06-07 13:44:50|||||||||42
1623073510000|2021-06-07 13:45:10|||||||||1
1623073540000|2021-06-07 13:45:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1623073550000|2021-06-07 13:45:50|||||||||1
1623073560000|2021-06-07 13:46:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1623073570000|2021-06-07 13:46:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|12
1623073580000|2021-06-07 13:46:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1623073590000|2021-06-07 13:46:30|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|9
1623073600000|2021-06-07 13:46:40|19.21|19.13|19.21|19.13|19.21|19.13|19.19|19.11|0
1623073610000|2021-06-07 13:46:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1623073650000|2021-06-07 13:47:30|19.17|19.09|19.19|19.11|19.21|19.13|19.17|19.09|0
1623073710000|2021-06-07 13:48:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1623073720000|2021-06-07 13:48:40|||||||||1
1623073750000|2021-06-07 13:49:10|19.19|19.11|19.17|19.09|19.19|19.11|19.16|19.08|1
1623073780000|2021-06-07 13:49:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|9
1623073790000|2021-06-07 13:49:50|||||||||8
1623073810000|2021-06-07 13:50:10|||||||||5
1623073820000|2021-06-07 13:50:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|27
1623073830000|2021-06-07 13:50:30|||||||||1
1623073860000|2021-06-07 13:51:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|9
1623073890000|2021-06-07 13:51:30|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|1
1623073930000|2021-06-07 13:52:10|19.17|19.09|19.21|19.13|19.21|19.13|19.17|19.09|0
1623073970000|2021-06-07 13:52:50|19.22|19.14|19.22|19.14|19.22|19.14|19.21|19.13|11
1623073980000|2021-06-07 13:53:00|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|0
1623074000000|2021-06-07 13:53:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623074030000|2021-06-07 13:53:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623074040000|2021-06-07 13:54:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1623074060000|2021-06-07 13:54:20|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|2
1623074120000|2021-06-07 13:55:20|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|73
1623074160000|2021-06-07 13:56:00|||||||||1
1623074190000|2021-06-07 13:56:30|||||||||2
1623074200000|2021-06-07 13:56:40|||||||||2
1623074230000|2021-06-07 13:57:10|||||||||1
1623074280000|2021-06-07 13:58:00|||||||||3
1623074340000|2021-06-07 13:59:00|||||||||6
1623074360000|2021-06-07 13:59:20|||||||||100
1623074390000|2021-06-07 13:59:50|||||||||1
1623074450000|2021-06-07 14:00:50|19.18|19.1|19.16|19.08|19.19|19.11|19.16|19.08|0
1623074460000|2021-06-07 14:01:00|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1623074480000|2021-06-07 14:01:20|||||||||16
1623074490000|2021-06-07 14:01:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1623074500000|2021-06-07 14:01:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|1
1623074520000|2021-06-07 14:02:00|19.18|19.1|19.18|19.1|19.21|19.13|19.18|19.1|86
1623074530000|2021-06-07 14:02:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1623074570000|2021-06-07 14:02:50|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|9
1623074680000|2021-06-07 14:04:40|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1623074690000|2021-06-07 14:04:50|19.18|19.1|19.21|19.13|19.21|19.13|19.18|19.1|1
1623074720000|2021-06-07 14:05:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|4
1623074730000|2021-06-07 14:05:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1623074750000|2021-06-07 14:05:50|||||||||10
1623074890000|2021-06-07 14:08:10|||||||||15
1623074990000|2021-06-07 14:09:50|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1623075010000|2021-06-07 14:10:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|1
1623075020000|2021-06-07 14:10:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1623075030000|2021-06-07 14:10:30|19.14|19.06|19.12|19.04|19.16|19.08|19.12|19.04|0
1623075040000|2021-06-07 14:10:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|81
1623075060000|2021-06-07 14:11:00|19.14|19.06|19.14|19.06|19.16|19.08|19.14|19.06|0
1623075070000|2021-06-07 14:11:10|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|0
1623075090000|2021-06-07 14:11:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1623075120000|2021-06-07 14:12:00|||||||||6
1623075140000|2021-06-07 14:12:20|||||||||1
1623075260000|2021-06-07 14:14:20|||||||||1
1623075300000|2021-06-07 14:15:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|5
1623075310000|2021-06-07 14:15:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1623075370000|2021-06-07 14:16:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|44
1623075420000|2021-06-07 14:17:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|43
1623075440000|2021-06-07 14:17:20|19.22|19.14|19.22|19.14|19.24|19.16|19.21|19.13|2
1623075450000|2021-06-07 14:17:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1623075460000|2021-06-07 14:17:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623075480000|2021-06-07 14:18:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1623075490000|2021-06-07 14:18:10|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1623075500000|2021-06-07 14:18:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623075520000|2021-06-07 14:18:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1623075540000|2021-06-07 14:19:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623075560000|2021-06-07 14:19:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623075600000|2021-06-07 14:20:00|||||||||12
1623075690000|2021-06-07 14:21:30|||||||||2
1623075710000|2021-06-07 14:21:50|||||||||24
1623075720000|2021-06-07 14:22:00|||||||||1
1623075730000|2021-06-07 14:22:10|||||||||1
1623075950000|2021-06-07 14:25:50|||||||||1
1623075960000|2021-06-07 14:26:00|||||||||1
1623075980000|2021-06-07 14:26:20|||||||||1
1623076000000|2021-06-07 14:26:40|||||||||1
1623076020000|2021-06-07 14:27:00|||||||||1
1623076030000|2021-06-07 14:27:10|||||||||1
1623076040000|2021-06-07 14:27:20|||||||||1
1623076070000|2021-06-07 14:27:50|||||||||1
1623076080000|2021-06-07 14:28:00|||||||||1
1623076110000|2021-06-07 14:28:30|||||||||1
1623076120000|2021-06-07 14:28:40|||||||||1
1623076130000|2021-06-07 14:28:50|||||||||2
1623076170000|2021-06-07 14:29:30|||||||||1
1623076180000|2021-06-07 14:29:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|5
1623076190000|2021-06-07 14:29:50|19.26|19.18|19.26|19.18|19.27|19.19|19.26|19.18|0
1623076200000|2021-06-07 14:30:00|||||||||3
1623076220000|2021-06-07 14:30:20|19.27|19.19|19.31|19.23|19.31|19.23|19.27|19.19|2
1623076230000|2021-06-07 14:30:30|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1623076250000|2021-06-07 14:30:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1623076260000|2021-06-07 14:31:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|4
1623076300000|2021-06-07 14:31:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1623076310000|2021-06-07 14:31:50|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|34
1623076320000|2021-06-07 14:32:00|||||||||4
1623076330000|2021-06-07 14:32:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|18
1623076440000|2021-06-07 14:34:00|||||||||6
1623076480000|2021-06-07 14:34:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623076510000|2021-06-07 14:35:10|||||||||26
1623076520000|2021-06-07 14:35:20|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1623076540000|2021-06-07 14:35:40|19.27|19.19|19.31|19.23|19.31|19.23|19.27|19.19|0
1623076550000|2021-06-07 14:35:50|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|37
1623076560000|2021-06-07 14:36:00|||||||||12
1623076570000|2021-06-07 14:36:10|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1623076650000|2021-06-07 14:37:30|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|4
1623076670000|2021-06-07 14:37:50|||||||||4
1623076680000|2021-06-07 14:38:00|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|1
1623076720000|2021-06-07 14:38:40|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1623076730000|2021-06-07 14:38:50|||||||||3
1623076740000|2021-06-07 14:39:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|21
1623076750000|2021-06-07 14:39:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623076790000|2021-06-07 14:39:50|||||||||4
1623076800000|2021-06-07 14:40:00|||||||||17
1623076850000|2021-06-07 14:40:50|||||||||3
1623076900000|2021-06-07 14:41:40|||||||||5
1623076910000|2021-06-07 14:41:50|||||||||3
1623076920000|2021-06-07 14:42:00|||||||||97
1623076930000|2021-06-07 14:42:10|||||||||24
1623076990000|2021-06-07 14:43:10|||||||||10
1623077000000|2021-06-07 14:43:20|||||||||3
1623077020000|2021-06-07 14:43:40|||||||||10
1623077110000|2021-06-07 14:45:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|105
1623077120000|2021-06-07 14:45:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623077160000|2021-06-07 14:46:00|||||||||2
1623077170000|2021-06-07 14:46:10|||||||||20
1623077250000|2021-06-07 14:47:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|4
1623077270000|2021-06-07 14:47:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623077280000|2021-06-07 14:48:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|66
1623077360000|2021-06-07 14:49:20|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1623077400000|2021-06-07 14:50:00|||||||||1
1623077460000|2021-06-07 14:51:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|22
1623077470000|2021-06-07 14:51:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|159
1623077530000|2021-06-07 14:52:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|7
1623077560000|2021-06-07 14:52:40|19.37|19.29|19.39|19.31|19.41|19.33|19.37|19.29|3
1623077570000|2021-06-07 14:52:50|19.41|19.33|19.37|19.29|19.41|19.33|19.37|19.29|0
1623077580000|2021-06-07 14:53:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623077590000|2021-06-07 14:53:10|19.42|19.34|19.39|19.31|19.42|19.34|19.39|19.31|0
1623077600000|2021-06-07 14:53:20|19.41|19.33|19.41|19.33|19.42|19.34|19.41|19.33|0
1623077610000|2021-06-07 14:53:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623077620000|2021-06-07 14:53:40|19.41|19.33|19.41|19.33|19.42|19.34|19.41|19.33|0
1623077630000|2021-06-07 14:53:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623077670000|2021-06-07 14:54:30|||||||||1
1623077680000|2021-06-07 14:54:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623077700000|2021-06-07 14:55:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623077720000|2021-06-07 14:55:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623077770000|2021-06-07 14:56:10|||||||||1
1623077820000|2021-06-07 14:57:00|19.42|19.34|19.42|19.34|19.42|19.34|19.39|19.31|214
1623077830000|2021-06-07 14:57:10|19.37|19.29|19.37|19.29|19.4|19.32|19.37|19.29|0
1623077860000|2021-06-07 14:57:40|||||||||61
1623077870000|2021-06-07 14:57:50|19.42|19.34|19.37|19.29|19.42|19.34|19.37|19.29|1
1623077880000|2021-06-07 14:58:00|19.38|19.3|19.42|19.34|19.42|19.34|19.37|19.29|52
1623077890000|2021-06-07 14:58:10|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|12
1623077900000|2021-06-07 14:58:20|||||||||1
1623077910000|2021-06-07 14:58:30|19.41|19.33|19.37|19.29|19.41|19.33|19.37|19.29|0
1623077940000|2021-06-07 14:59:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1623077950000|2021-06-07 14:59:10|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1623077960000|2021-06-07 14:59:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623078000000|2021-06-07 15:00:00|||||||||1
1623078010000|2021-06-07 15:00:10|19.41|19.33|19.41|19.33|19.41|19.33|19.39|19.31|0
1623078020000|2021-06-07 15:00:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|32
1623078030000|2021-06-07 15:00:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623078050000|2021-06-07 15:00:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623078060000|2021-06-07 15:01:00|19.37|19.29|19.39|19.31|19.42|19.34|19.37|19.29|3
1623078070000|2021-06-07 15:01:10|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1623078110000|2021-06-07 15:01:50|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|27
1623078120000|2021-06-07 15:02:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|87
1623078130000|2021-06-07 15:02:10|19.41|19.33|19.42|19.34|19.42|19.34|19.38|19.3|0
1623078150000|2021-06-07 15:02:30|19.4|19.32|19.39|19.31|19.4|19.32|19.37|19.29|10
1623078160000|2021-06-07 15:02:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623078170000|2021-06-07 15:02:50|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|32
1623078200000|2021-06-07 15:03:20|||||||||5
1623078220000|2021-06-07 15:03:40|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|3
1623078230000|2021-06-07 15:03:50|||||||||1
1623078250000|2021-06-07 15:04:10|||||||||12
1623078260000|2021-06-07 15:04:20|||||||||21
1623078280000|2021-06-07 15:04:40|||||||||10
1623078320000|2021-06-07 15:05:20|||||||||6
1623078340000|2021-06-07 15:05:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|8
1623078360000|2021-06-07 15:06:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|2
1623078380000|2021-06-07 15:06:20|||||||||6
1623078440000|2021-06-07 15:07:20|||||||||5
1623078470000|2021-06-07 15:07:50|||||||||3
1623078500000|2021-06-07 15:08:20|||||||||18
1623078510000|2021-06-07 15:08:30|||||||||69
1623078540000|2021-06-07 15:09:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|24
1623078550000|2021-06-07 15:09:10|||||||||40
1623078560000|2021-06-07 15:09:20|||||||||4
1623078610000|2021-06-07 15:10:10|19.44|19.36|19.42|19.34|19.46|19.38|19.42|19.34|83
1623078620000|2021-06-07 15:10:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1623078650000|2021-06-07 15:10:50|19.42|19.34|19.46|19.38|19.46|19.38|19.42|19.34|0
1623078660000|2021-06-07 15:11:00|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1623078670000|2021-06-07 15:11:10|19.46|19.38|19.46|19.38|19.46|19.38|19.42|19.34|0
1623078680000|2021-06-07 15:11:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1623078690000|2021-06-07 15:11:30|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1623078700000|2021-06-07 15:11:40|19.42|19.34|19.42|19.34|19.44|19.36|19.42|19.34|0
1623078730000|2021-06-07 15:12:10|||||||||50
1623078740000|2021-06-07 15:12:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|78
1623078760000|2021-06-07 15:12:40|||||||||1
1623078800000|2021-06-07 15:13:20|||||||||3
1623078820000|2021-06-07 15:13:40|||||||||1
1623078830000|2021-06-07 15:13:50|||||||||5
1623078840000|2021-06-07 15:14:00|19.4|19.32|19.4|19.32|19.4|19.32|19.38|19.3|41
1623078850000|2021-06-07 15:14:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|91
1623078860000|2021-06-07 15:14:20|||||||||1
1623078870000|2021-06-07 15:14:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1623078890000|2021-06-07 15:14:50|||||||||2
1623078910000|2021-06-07 15:15:10|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1623078920000|2021-06-07 15:15:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623078930000|2021-06-07 15:15:30|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1623078950000|2021-06-07 15:15:50|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1623078970000|2021-06-07 15:16:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623078980000|2021-06-07 15:16:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623079020000|2021-06-07 15:17:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|22
1623079030000|2021-06-07 15:17:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623079080000|2021-06-07 15:18:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|47
1623079200000|2021-06-07 15:20:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|36
1623079210000|2021-06-07 15:20:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|103
1623079230000|2021-06-07 15:20:30|||||||||10
1623079260000|2021-06-07 15:21:00|||||||||1
1623079290000|2021-06-07 15:21:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|1
1623079320000|2021-06-07 15:22:00|||||||||1
1623079340000|2021-06-07 15:22:20|||||||||29
1623079360000|2021-06-07 15:22:40|||||||||1
1623079380000|2021-06-07 15:23:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|10
1623079390000|2021-06-07 15:23:10|19.46|19.38|19.46|19.38|19.46|19.38|19.41|19.33|80
1623079400000|2021-06-07 15:23:20|||||||||26
1623079410000|2021-06-07 15:23:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623079420000|2021-06-07 15:23:40|19.41|19.33|19.41|19.33|19.42|19.34|19.41|19.33|29
1623079430000|2021-06-07 15:23:50|19.42|19.34|19.42|19.34|19.44|19.36|19.41|19.33|40
1623079440000|2021-06-07 15:24:00|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|0
1623079450000|2021-06-07 15:24:10|19.46|19.38|19.42|19.34|19.46|19.38|19.42|19.34|1
1623079480000|2021-06-07 15:24:40|||||||||1
1623079530000|2021-06-07 15:25:30|||||||||1
1623079550000|2021-06-07 15:25:50|||||||||1
1623079560000|2021-06-07 15:26:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|100
1623079570000|2021-06-07 15:26:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|135
1623079580000|2021-06-07 15:26:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1623079590000|2021-06-07 15:26:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623079610000|2021-06-07 15:26:50|||||||||1
1623079650000|2021-06-07 15:27:30|||||||||1
1623079690000|2021-06-07 15:28:10|||||||||12
1623079710000|2021-06-07 15:28:30|||||||||13
1623079730000|2021-06-07 15:28:50|||||||||11
1623079740000|2021-06-07 15:29:00|||||||||11
1623079750000|2021-06-07 15:29:10|||||||||18
1623079760000|2021-06-07 15:29:20|||||||||9
1623079770000|2021-06-07 15:29:30|||||||||32
1623079780000|2021-06-07 15:29:40|19.44|19.36|19.44|19.36|19.46|19.38|19.42|19.34|5
1623079790000|2021-06-07 15:29:50|19.42|19.34|19.42|19.34|19.44|19.36|19.42|19.34|14
1623079800000|2021-06-07 15:30:00|19.41|19.33|19.41|19.33|19.42|19.34|19.41|19.33|197
1623079810000|2021-06-07 15:30:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|49
1623079820000|2021-06-07 15:30:20|19.44|19.36|19.44|19.36|19.44|19.36|19.42|19.34|6
1623079830000|2021-06-07 15:30:30|19.46|19.38|19.46|19.38|19.46|19.38|19.44|19.36|10
1623079840000|2021-06-07 15:30:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|6
1623079850000|2021-06-07 15:30:50|||||||||9
1623079860000|2021-06-07 15:31:00|19.46|19.38|19.46|19.38|19.47|19.39|19.46|19.38|35
1623079870000|2021-06-07 15:31:10|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|0
1623079900000|2021-06-07 15:31:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|10
1623079910000|2021-06-07 15:31:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|1
1623079920000|2021-06-07 15:32:00|19.44|19.36|19.46|19.38|19.46|19.38|19.42|19.34|0
1623079930000|2021-06-07 15:32:10|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|0
1623079940000|2021-06-07 15:32:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1623079950000|2021-06-07 15:32:30|19.46|19.38|19.46|19.38|19.47|19.39|19.46|19.38|20
1623079960000|2021-06-07 15:32:40|19.47|19.39|19.47|19.39|19.47|19.39|19.46|19.38|0
1623079970000|2021-06-07 15:32:50|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1623079980000|2021-06-07 15:33:00|19.46|19.38|19.46|19.38|19.47|19.39|19.46|19.38|0
1623080010000|2021-06-07 15:33:30|||||||||13
1623080020000|2021-06-07 15:33:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|43
1623080040000|2021-06-07 15:34:00|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|9
1623080050000|2021-06-07 15:34:10|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1623080080000|2021-06-07 15:34:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|4
1623080110000|2021-06-07 15:35:10|19.45|19.37|19.45|19.37|19.46|19.38|19.45|19.37|1
1623080120000|2021-06-07 15:35:20|19.46|19.38|19.46|19.38|19.46|19.38|19.45|19.37|0
1623080200000|2021-06-07 15:36:40|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|2
1623080300000|2021-06-07 15:38:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|13
1623080370000|2021-06-07 15:39:30|||||||||2
1623080470000|2021-06-07 15:41:10|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|10
1623080480000|2021-06-07 15:41:20|19.46|19.38|19.46|19.38|19.46|19.38|19.45|19.37|4
1623080500000|2021-06-07 15:41:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|2
1623080550000|2021-06-07 15:42:30|||||||||25
1623080580000|2021-06-07 15:43:00|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1623080610000|2021-06-07 15:43:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623080880000|2021-06-07 15:48:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623080920000|2021-06-07 15:48:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623080950000|2021-06-07 15:49:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|10
1623080960000|2021-06-07 15:49:20|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|16
1623081340000|2021-06-07 15:55:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|7
1623081440000|2021-06-07 15:57:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623081480000|2021-06-07 15:58:00|||||||||1
1623081520000|2021-06-07 15:58:40|19.41|19.33|19.37|19.29|19.41|19.33|19.37|19.29|0
1623081530000|2021-06-07 15:58:50|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|0
1623081540000|2021-06-07 15:59:00|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|0
1623081550000|2021-06-07 15:59:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|31
1623081560000|2021-06-07 15:59:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623081570000|2021-06-07 15:59:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623081590000|2021-06-07 15:59:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|2
1623081600000|2021-06-07 16:00:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623081620000|2021-06-07 16:00:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623081630000|2021-06-07 16:00:30|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1623081660000|2021-06-07 16:01:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|20
1623081680000|2021-06-07 16:01:20|19.37|19.29|19.37|19.29|19.39|19.31|19.36|19.28|0
1623081690000|2021-06-07 16:01:30|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1623081700000|2021-06-07 16:01:40|19.36|19.28|19.36|19.28|19.37|19.29|19.36|19.28|0
1623081750000|2021-06-07 16:02:30|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1623081760000|2021-06-07 16:02:40|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1623081960000|2021-06-07 16:06:00|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1623081970000|2021-06-07 16:06:10|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1623081980000|2021-06-07 16:06:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623081990000|2021-06-07 16:06:30|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1623082000000|2021-06-07 16:06:40|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1623082010000|2021-06-07 16:06:50|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1623082150000|2021-06-07 16:09:10|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1623082160000|2021-06-07 16:09:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|33
1623082200000|2021-06-07 16:10:00|||||||||11
1623082210000|2021-06-07 16:10:10|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1623082220000|2021-06-07 16:10:20|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1623082230000|2021-06-07 16:10:30|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1623082240000|2021-06-07 16:10:40|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1623083050000|2021-06-07 16:24:10|||||||||5
1623083460000|2021-06-07 16:31:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623083480000|2021-06-07 16:31:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623084730000|2021-06-07 16:52:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623084740000|2021-06-07 16:52:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623084750000|2021-06-07 16:52:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623084770000|2021-06-07 16:52:50|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1623084890000|2021-06-07 16:54:50|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1623084950000|2021-06-07 16:55:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623084960000|2021-06-07 16:56:00|19.3|19.22|19.3|19.22|19.3|19.22|19.28|19.2|0
1623085010000|2021-06-07 16:56:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623085020000|2021-06-07 16:57:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623085050000|2021-06-07 16:57:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623085060000|2021-06-07 16:57:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623085220000|2021-06-07 17:00:20|19.28|19.2|19.31|19.23|19.31|19.23|19.28|19.2|1
1623085240000|2021-06-07 17:00:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1623085250000|2021-06-07 17:00:50|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|0
1623085260000|2021-06-07 17:01:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623085270000|2021-06-07 17:01:10|19.26|19.18|19.26|19.18|19.27|19.19|19.26|19.18|0
1623085300000|2021-06-07 17:01:40|19.28|19.2|19.27|19.19|19.29|19.21|19.27|19.19|0
1623085320000|2021-06-07 17:02:00|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1623085330000|2021-06-07 17:02:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623085340000|2021-06-07 17:02:20|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1623085350000|2021-06-07 17:02:30|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|1
1623085370000|2021-06-07 17:02:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623085470000|2021-06-07 17:04:30|19.3|19.22|19.31|19.23|19.31|19.23|19.28|19.2|0
1623085540000|2021-06-07 17:05:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1623085550000|2021-06-07 17:05:50|19.3|19.22|19.3|19.22|19.3|19.22|19.29|19.21|0
1623085560000|2021-06-07 17:06:00|19.31|19.23|19.31|19.23|19.31|19.23|19.29|19.21|6
1623086050000|2021-06-07 17:14:10|19.32|19.24|19.31|19.23|19.35|19.27|19.31|19.23|8
1623086210000|2021-06-07 17:16:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623086250000|2021-06-07 17:17:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623086290000|2021-06-07 17:18:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623086410000|2021-06-07 17:20:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623086470000|2021-06-07 17:21:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623086490000|2021-06-07 17:21:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623086540000|2021-06-07 17:22:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623086550000|2021-06-07 17:22:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623086570000|2021-06-07 17:22:50|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1623086580000|2021-06-07 17:23:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623086590000|2021-06-07 17:23:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623086600000|2021-06-07 17:23:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623086610000|2021-06-07 17:23:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623086640000|2021-06-07 17:24:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623086720000|2021-06-07 17:25:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623086740000|2021-06-07 17:25:40|19.3|19.22|19.3|19.22|19.3|19.22|19.28|19.2|0
1623086760000|2021-06-07 17:26:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623086770000|2021-06-07 17:26:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623086840000|2021-06-07 17:27:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623086850000|2021-06-07 17:27:30|19.3|19.22|19.3|19.22|19.32|19.24|19.3|19.22|0
1623086870000|2021-06-07 17:27:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623087010000|2021-06-07 17:30:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623087020000|2021-06-07 17:30:20|19.28|19.2|19.28|19.2|19.3|19.22|19.28|19.2|0
1623087080000|2021-06-07 17:31:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|16
1623087340000|2021-06-07 17:35:40|||||||||2
1623087350000|2021-06-07 17:35:50|||||||||1
1623087390000|2021-06-07 17:36:30|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1623087400000|2021-06-07 17:36:40|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1623087420000|2021-06-07 17:37:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623087700000|2021-06-07 17:41:40|19.33|19.25|19.35|19.27|19.35|19.27|19.32|19.24|17
1623087710000|2021-06-07 17:41:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623087970000|2021-06-07 17:46:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|2
1623087980000|2021-06-07 17:46:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623088110000|2021-06-07 17:48:30|19.37|19.29|19.38|19.3|19.39|19.31|19.37|19.29|12
1623088130000|2021-06-07 17:48:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623089190000|2021-06-07 18:06:30|19.34|19.26|19.36|19.28|19.37|19.29|19.34|19.26|0
1623089200000|2021-06-07 18:06:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623089230000|2021-06-07 18:07:10|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|0
1623089320000|2021-06-07 18:08:40|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|6
1623089340000|2021-06-07 18:09:00|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1623089370000|2021-06-07 18:09:30|19.34|19.26|19.34|19.26|19.36|19.28|19.32|19.24|0
1623089380000|2021-06-07 18:09:40|19.36|19.28|19.36|19.28|19.36|19.28|19.34|19.26|0
1623089390000|2021-06-07 18:09:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623089410000|2021-06-07 18:10:10|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|2
1623089430000|2021-06-07 18:10:30|19.36|19.28|19.36|19.28|19.36|19.28|19.34|19.26|0
1623089440000|2021-06-07 18:10:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623089640000|2021-06-07 18:14:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623089680000|2021-06-07 18:14:40|19.36|19.28|19.35|19.27|19.36|19.28|19.34|19.26|0
1623089770000|2021-06-07 18:16:10|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1623089810000|2021-06-07 18:16:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623089830000|2021-06-07 18:17:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1623089850000|2021-06-07 18:17:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623089870000|2021-06-07 18:17:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1623090060000|2021-06-07 18:21:00|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|6
1623090080000|2021-06-07 18:21:20|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1623090090000|2021-06-07 18:21:30|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|0
1623090100000|2021-06-07 18:21:40|19.32|19.24|19.32|19.24|19.33|19.25|19.32|19.24|0
1623090110000|2021-06-07 18:21:50|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|0
1623090120000|2021-06-07 18:22:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1623090130000|2021-06-07 18:22:10|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1623090140000|2021-06-07 18:22:20|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1623090190000|2021-06-07 18:23:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623090380000|2021-06-07 18:26:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623090390000|2021-06-07 18:26:30|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|3
1623090410000|2021-06-07 18:26:50|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1623090420000|2021-06-07 18:27:00|19.39|19.31|19.37|19.29|19.4|19.32|19.37|19.29|0
1623090660000|2021-06-07 18:31:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623090670000|2021-06-07 18:31:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623090700000|2021-06-07 18:31:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623090720000|2021-06-07 18:32:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623090770000|2021-06-07 18:32:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623090850000|2021-06-07 18:34:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1623090880000|2021-06-07 18:34:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623090910000|2021-06-07 18:35:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1623090930000|2021-06-07 18:35:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623090940000|2021-06-07 18:35:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623091040000|2021-06-07 18:37:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623091170000|2021-06-07 18:39:30|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1623091220000|2021-06-07 18:40:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623091320000|2021-06-07 18:42:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623091360000|2021-06-07 18:42:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623091540000|2021-06-07 18:45:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623091570000|2021-06-07 18:46:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623091680000|2021-06-07 18:48:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623091710000|2021-06-07 18:48:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623091740000|2021-06-07 18:49:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623091920000|2021-06-07 18:52:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623091950000|2021-06-07 18:52:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623092070000|2021-06-07 18:54:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|1
1623092130000|2021-06-07 18:55:30|||||||||1
1623092340000|2021-06-07 18:59:00|19.38|19.3|19.37|19.29|19.38|19.3|19.36|19.28|5
1623092380000|2021-06-07 18:59:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623092640000|2021-06-07 19:04:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1623092660000|2021-06-07 19:04:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623092720000|2021-06-07 19:05:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623092740000|2021-06-07 19:05:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623092780000|2021-06-07 19:06:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|18
1623092850000|2021-06-07 19:07:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623092860000|2021-06-07 19:07:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1623092930000|2021-06-07 19:08:50|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|1
1623092940000|2021-06-07 19:09:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623092960000|2021-06-07 19:09:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1623093080000|2021-06-07 19:11:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|1
1623093090000|2021-06-07 19:11:30|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1623093140000|2021-06-07 19:12:20|19.28|19.2|19.29|19.21|19.29|19.21|19.26|19.18|1
1623093260000|2021-06-07 19:14:20|||||||||1
1623093290000|2021-06-07 19:14:50|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|0
1623093330000|2021-06-07 19:15:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|1
1623093340000|2021-06-07 19:15:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|2
1623093350000|2021-06-07 19:15:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623093380000|2021-06-07 19:16:20|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|0
1623093410000|2021-06-07 19:16:50|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1623093430000|2021-06-07 19:17:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623093480000|2021-06-07 19:18:00|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1623093490000|2021-06-07 19:18:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623093510000|2021-06-07 19:18:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623093690000|2021-06-07 19:21:30|||||||||2
1623093810000|2021-06-07 19:23:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|45
1623093830000|2021-06-07 19:23:50|||||||||2
1623094020000|2021-06-07 19:27:00|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1623094040000|2021-06-07 19:27:20|||||||||4
1623094080000|2021-06-07 19:28:00|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1623094190000|2021-06-07 19:29:50|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|36
1623094200000|2021-06-07 19:30:00|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|2
1623094220000|2021-06-07 19:30:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1623094350000|2021-06-07 19:32:30|||||||||1
1623094470000|2021-06-07 19:34:30|||||||||3
1623094490000|2021-06-07 19:34:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|14
1623094890000|2021-06-07 19:41:30|||||||||1
1623095000000|2021-06-07 19:43:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1623095090000|2021-06-07 19:44:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1623095290000|2021-06-07 19:48:10|||||||||1
1623095370000|2021-06-07 19:49:30|||||||||1
1623095380000|2021-06-07 19:49:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1623095400000|2021-06-07 19:50:00|19.16|19.08|19.16|19.08|19.16|19.08|19.15|19.07|0
1623095420000|2021-06-07 19:50:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1623095450000|2021-06-07 19:50:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|20
1623095520000|2021-06-07 19:52:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1623095530000|2021-06-07 19:52:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1623095540000|2021-06-07 19:52:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1623095570000|2021-06-07 19:52:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|17
1623095580000|2021-06-07 19:53:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1623095640000|2021-06-07 19:54:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1623095710000|2021-06-07 19:55:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|2
1623095760000|2021-06-07 19:56:00|||||||||7
1623095830000|2021-06-07 19:57:10|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|2
1623095860000|2021-06-07 19:57:40|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1623095870000|2021-06-07 19:57:50|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1623095880000|2021-06-07 19:58:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1623095890000|2021-06-07 19:58:10|19.15|19.07|19.16|19.08|19.18|19.1|19.15|19.07|0
1623095910000|2021-06-07 19:58:30|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1623095940000|2021-06-07 19:59:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|3
1623095980000|2021-06-07 19:59:40|19.16|19.08|19.16|19.08|19.16|19.08|19.15|19.07|0
1623095990000|2021-06-07 19:59:50|19.15|19.07|19.17|19.09|19.17|19.09|19.13|19.05|12
1623111300000|2021-06-08 00:15:00|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|0
1623111310000|2021-06-08 00:15:10|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|0
1623111490000|2021-06-08 00:18:10|19.18|18.88|19.18|18.88|19.18|18.88|19.18|18.88|0
1623111510000|2021-06-08 00:18:30|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|0
1623111570000|2021-06-08 00:19:30|19.17|18.87|19.13|18.83|19.17|18.87|19.13|18.83|0
1623111580000|2021-06-08 00:19:40|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|0
1623111610000|2021-06-08 00:20:10|19.13|18.83|19.17|18.87|19.17|18.87|19.13|18.83|0
1623112210000|2021-06-08 00:30:10|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|0
1623112240000|2021-06-08 00:30:40|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1623112250000|2021-06-08 00:30:50|19.16|18.86|19.17|18.87|19.17|18.87|19.16|18.86|0
1623112420000|2021-06-08 00:33:40|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1623112460000|2021-06-08 00:34:20|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|0
1623112550000|2021-06-08 00:35:50|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1623112560000|2021-06-08 00:36:00|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|0
1623113400000|2021-06-08 00:50:00|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|0
1623113440000|2021-06-08 00:50:40|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|0
1623113470000|2021-06-08 00:51:10|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|0
1623113490000|2021-06-08 00:51:30|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|0
1623113520000|2021-06-08 00:52:00|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|0
1623113590000|2021-06-08 00:53:10|19.14|18.84|19.12|18.82|19.14|18.84|19.12|18.82|0
1623113650000|2021-06-08 00:54:10|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1623113910000|2021-06-08 00:58:30|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|0
1623114250000|2021-06-08 01:04:10|19.14|18.84|19.16|18.86|19.16|18.86|19.14|18.84|0
1623114430000|2021-06-08 01:07:10|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|0
1623114810000|2021-06-08 01:13:30|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|0
1623115630000|2021-06-08 01:27:10|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|0
1623115900000|2021-06-08 01:31:40|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1623116460000|2021-06-08 01:41:00|19.12|18.82|19.11|18.81|19.12|18.82|19.11|18.81|0
1623117780000|2021-06-08 02:03:00|19.12|18.82|19.16|18.86|19.16|18.86|19.12|18.82|0
1623118060000|2021-06-08 02:07:40|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|0
1623118430000|2021-06-08 02:13:50|19.12|18.82|19.12|18.82|19.16|18.86|19.12|18.82|0
1623118630000|2021-06-08 02:17:10|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1623118650000|2021-06-08 02:17:30|19.12|18.82|19.16|18.86|19.16|18.86|19.12|18.82|0
1623118920000|2021-06-08 02:22:00|19.17|18.87|19.16|18.86|19.17|18.87|19.16|18.86|0
1623119070000|2021-06-08 02:24:30|19.17|18.87|19.16|18.86|19.17|18.87|19.16|18.86|0
1623119280000|2021-06-08 02:28:00|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|0
1623119290000|2021-06-08 02:28:10|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|0
1623119330000|2021-06-08 02:28:50|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|0
1623120810000|2021-06-08 02:53:30|19.19|18.89|19.23|18.93|19.23|18.93|19.19|18.89|0
1623120820000|2021-06-08 02:53:40|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|0
1623120830000|2021-06-08 02:53:50|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|0
1623120840000|2021-06-08 02:54:00|19.23|18.93|19.23|18.93|19.23|18.93|19.22|18.92|0
1623120850000|2021-06-08 02:54:10|19.22|18.92|19.22|18.92|19.23|18.93|19.22|18.92|0
1623120860000|2021-06-08 02:54:20|19.23|18.93|19.23|18.93|19.23|18.93|19.22|18.92|0
1623120870000|2021-06-08 02:54:30|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|0
1623120910000|2021-06-08 02:55:10|19.22|18.92|19.22|18.92|19.23|18.93|19.22|18.92|0
1623120930000|2021-06-08 02:55:30|19.23|18.93|19.22|18.92|19.23|18.93|19.22|18.92|0
1623120980000|2021-06-08 02:56:20|19.23|18.93|19.22|18.92|19.23|18.93|19.22|18.92|0
1623121050000|2021-06-08 02:57:30|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|0
1623121060000|2021-06-08 02:57:40|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|0
1623121070000|2021-06-08 02:57:50|19.22|18.92|19.22|18.92|19.23|18.93|19.22|18.92|0
1623121080000|2021-06-08 02:58:00|19.23|18.93|19.22|18.92|19.23|18.93|19.22|18.92|0
1623121090000|2021-06-08 02:58:10|19.23|18.93|19.23|18.93|19.23|18.93|19.22|18.92|0
1623121100000|2021-06-08 02:58:20|19.22|18.92|19.23|18.93|19.24|18.94|19.22|18.92|0
1623121170000|2021-06-08 02:59:30|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|0
1623121180000|2021-06-08 02:59:40|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|0
1623121190000|2021-06-08 02:59:50|19.22|18.99|19.24|18.99|19.24|18.99|19.22|18.94|0
1623121200000|2021-06-08 03:00:00|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|0
1623121210000|2021-06-08 03:00:10|19.22|18.97|19.24|18.94|19.24|18.99|19.22|18.94|0
1623121220000|2021-06-08 03:00:20|19.22|18.97|19.23|18.93|19.26|18.97|19.21|18.93|0
1623121270000|2021-06-08 03:01:10|19.21|18.96|19.21|18.96|19.21|18.96|19.21|18.96|0
1623121280000|2021-06-08 03:01:20|19.23|18.93|19.23|18.93|19.23|18.96|19.21|18.93|0
1623121310000|2021-06-08 03:01:50|19.21|18.96|19.23|18.93|19.23|18.96|19.21|18.93|0
1623121320000|2021-06-08 03:02:00|19.21|18.96|19.23|18.93|19.23|18.96|19.21|18.93|0
1623121340000|2021-06-08 03:02:20|19.21|18.96|19.23|18.93|19.23|18.96|19.21|18.93|0
1623121590000|2021-06-08 03:06:30|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|0
1623121650000|2021-06-08 03:07:30|19.21|18.96|19.23|18.93|19.23|18.96|19.21|18.93|0
1623121670000|2021-06-08 03:07:50|19.21|18.96|19.21|18.96|19.21|18.96|19.21|18.96|0
1623121680000|2021-06-08 03:08:00|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|0
1623121740000|2021-06-08 03:09:00|19.21|18.96|19.23|18.93|19.23|18.96|19.21|18.93|0
1623121780000|2021-06-08 03:09:40|19.18|18.88|19.18|18.88|19.18|18.88|19.18|18.88|0
1623121940000|2021-06-08 03:12:20|19.16|18.91|19.23|18.93|19.23|18.93|19.16|18.91|0
1623122030000|2021-06-08 03:13:50|19.21|18.96|19.21|18.96|19.23|18.96|19.21|18.93|0
1623122040000|2021-06-08 03:14:00|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|0
1623122090000|2021-06-08 03:14:50|19.21|18.96|19.18|18.88|19.23|18.96|19.18|18.88|0
1623122110000|2021-06-08 03:15:10|19.19|18.89|19.23|18.93|19.23|18.93|19.19|18.89|0
1623122150000|2021-06-08 03:15:50|19.2|18.9|19.23|18.93|19.23|18.93|19.2|18.9|0
1623122250000|2021-06-08 03:17:30|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|0
1623122260000|2021-06-08 03:17:40|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|0
1623122270000|2021-06-08 03:17:50|19.21|18.91|19.23|18.93|19.23|18.93|19.21|18.91|0
1623122280000|2021-06-08 03:18:00|19.21|18.91|19.23|18.93|19.23|18.93|19.21|18.91|0
1623122330000|2021-06-08 03:18:50|19.2|18.9|19.23|18.93|19.23|18.93|19.2|18.9|0
1623122530000|2021-06-08 03:22:10|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|0
1623122580000|2021-06-08 03:23:00|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|0
1623122630000|2021-06-08 03:23:50|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|0
1623122670000|2021-06-08 03:24:30|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|0
1623122700000|2021-06-08 03:25:00|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|0
1623122710000|2021-06-08 03:25:10|19.23|18.93|19.23|18.93|19.23|18.93|19.22|18.92|0
1623122720000|2021-06-08 03:25:20|19.22|18.92|19.22|18.92|19.23|18.93|19.22|18.92|0
1623122730000|2021-06-08 03:25:30|19.23|18.93|19.22|18.92|19.23|18.93|19.22|18.92|0
1623122770000|2021-06-08 03:26:10|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|0
1623122840000|2021-06-08 03:27:20|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|0
1623122850000|2021-06-08 03:27:30|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|0
1623122880000|2021-06-08 03:28:00|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|0
1623122900000|2021-06-08 03:28:20|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|0
1623122970000|2021-06-08 03:29:30|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|0
1623123040000|2021-06-08 03:30:40|19.21|18.96|19.23|18.93|19.23|18.96|19.21|18.93|0
1623123700000|2021-06-08 03:41:40|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|0
1623123980000|2021-06-08 03:46:20|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|0
1623123990000|2021-06-08 03:46:30|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|0
1623124020000|2021-06-08 03:47:00|19.3|19|19.28|18.98|19.3|19|19.28|18.98|0
1623124060000|2021-06-08 03:47:40|19.3|19|19.3|19|19.3|19|19.3|19|0
1623124070000|2021-06-08 03:47:50|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|0
1623124090000|2021-06-08 03:48:10|19.3|19|19.28|18.98|19.3|19|19.28|18.98|0
1623124330000|2021-06-08 03:52:10|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|0
1623125270000|2021-06-08 04:07:50|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|0
1623125280000|2021-06-08 04:08:00|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|0
1623125380000|2021-06-08 04:09:40|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|0
1623125410000|2021-06-08 04:10:10|19.23|18.93|19.22|18.92|19.23|18.93|19.22|18.92|0
1623125530000|2021-06-08 04:12:10|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|0
1623128410000|2021-06-08 05:00:10|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|0
1623131790000|2021-06-08 05:56:30|19.24|18.99|19.24|18.99|19.24|18.99|19.24|18.99|0
1623131810000|2021-06-08 05:56:50|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|0
1623132000000|2021-06-08 06:00:00|19.24|18.99|19.24|18.99|19.24|18.99|19.24|18.99|0
1623132060000|2021-06-08 06:01:00|19.23|18.98|19.23|18.98|19.23|18.98|19.23|18.98|0
1623132100000|2021-06-08 06:01:40|19.21|18.96|19.12|19.04|19.21|19.04|19.12|18.96|0
1623132300000|2021-06-08 06:05:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623132310000|2021-06-08 06:05:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623132320000|2021-06-08 06:05:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1623132330000|2021-06-08 06:05:30|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|0
1623132370000|2021-06-08 06:06:10|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1623132380000|2021-06-08 06:06:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623132430000|2021-06-08 06:07:10|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1623132450000|2021-06-08 06:07:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623132500000|2021-06-08 06:08:20|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|0
1623132570000|2021-06-08 06:09:30|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1623132640000|2021-06-08 06:10:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1623132990000|2021-06-08 06:16:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1623133040000|2021-06-08 06:17:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1623133050000|2021-06-08 06:17:30|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1623133060000|2021-06-08 06:17:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1623133080000|2021-06-08 06:18:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1623133090000|2021-06-08 06:18:10|19.18|19.1|19.15|19.07|19.18|19.1|19.15|19.07|0
1623133110000|2021-06-08 06:18:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1623133120000|2021-06-08 06:18:40|19.15|19.07|19.15|19.07|19.15|19.07|19.13|19.05|0
1623133130000|2021-06-08 06:18:50|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1623133190000|2021-06-08 06:19:50|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|0
1623133210000|2021-06-08 06:20:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1623133230000|2021-06-08 06:20:30|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1623133260000|2021-06-08 06:21:00|19.17|19.09|19.14|19.06|19.17|19.09|19.14|19.06|0
1623133300000|2021-06-08 06:21:40|19.15|19.07|19.1|19.02|19.15|19.07|19.1|19.02|0
1623133320000|2021-06-08 06:22:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1623133340000|2021-06-08 06:22:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623133360000|2021-06-08 06:22:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1623133390000|2021-06-08 06:23:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623133420000|2021-06-08 06:23:40|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1623133450000|2021-06-08 06:24:10|19.11|19.03|19.15|19.07|19.15|19.07|19.11|19.03|0
1623133480000|2021-06-08 06:24:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1623133490000|2021-06-08 06:24:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623133530000|2021-06-08 06:25:30|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1623133560000|2021-06-08 06:26:00|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|0
1623133570000|2021-06-08 06:26:10|19.07|18.99|19.07|18.99|19.09|19.01|19.07|18.99|0
1623133580000|2021-06-08 06:26:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623133590000|2021-06-08 06:26:30|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1623133600000|2021-06-08 06:26:40|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1623133610000|2021-06-08 06:26:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623133620000|2021-06-08 06:27:00|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1623133680000|2021-06-08 06:28:00|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|0
1623133690000|2021-06-08 06:28:10|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1623133700000|2021-06-08 06:28:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623133750000|2021-06-08 06:29:10|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1623133800000|2021-06-08 06:30:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|2
1623133860000|2021-06-08 06:31:00|19.08|19|19.08|19|19.08|19|19.06|18.98|0
1623133880000|2021-06-08 06:31:20|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1623133920000|2021-06-08 06:32:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623133960000|2021-06-08 06:32:40|||||||||6
1623133970000|2021-06-08 06:32:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1623134100000|2021-06-08 06:35:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623134120000|2021-06-08 06:35:20|19.08|19|19.08|19|19.08|19|19.06|18.98|0
1623134130000|2021-06-08 06:35:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623134140000|2021-06-08 06:35:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1623134160000|2021-06-08 06:36:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623134170000|2021-06-08 06:36:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1623134190000|2021-06-08 06:36:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623134240000|2021-06-08 06:37:20|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1623134250000|2021-06-08 06:37:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1623134270000|2021-06-08 06:37:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|1
1623134280000|2021-06-08 06:38:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1623134330000|2021-06-08 06:38:50|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1623134340000|2021-06-08 06:39:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623134350000|2021-06-08 06:39:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1623134410000|2021-06-08 06:40:10|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1623134420000|2021-06-08 06:40:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623134500000|2021-06-08 06:41:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1623134510000|2021-06-08 06:41:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623134520000|2021-06-08 06:42:00|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1623134560000|2021-06-08 06:42:40|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1623134610000|2021-06-08 06:43:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1623134620000|2021-06-08 06:43:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623134630000|2021-06-08 06:43:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1623134640000|2021-06-08 06:44:00|19.06|18.98|19.06|18.98|19.08|19|19.06|18.98|0
1623134650000|2021-06-08 06:44:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1623134710000|2021-06-08 06:45:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623134720000|2021-06-08 06:45:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|30
1623134940000|2021-06-08 06:49:00|||||||||1
1623135350000|2021-06-08 06:55:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|18
1623135430000|2021-06-08 06:57:10|||||||||2
1623135460000|2021-06-08 06:57:40|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|12
1623135470000|2021-06-08 06:57:50|||||||||2
1623135570000|2021-06-08 06:59:30|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1623135580000|2021-06-08 06:59:40|19.15|19.07|19.15|19.07|19.16|19.08|19.15|19.07|0
1623135590000|2021-06-08 06:59:50|19.16|19.08|19.16|19.08|19.16|19.08|19.15|19.07|0
1623135600000|2021-06-08 07:00:00|19.15|19.07|19.11|19.03|19.15|19.07|19.1|19.02|2
1623135610000|2021-06-08 07:00:10|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|1
1623135620000|2021-06-08 07:00:20|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1623135630000|2021-06-08 07:00:30|19.13|19.05|19.13|19.05|19.15|19.07|19.11|19.03|6
1623135640000|2021-06-08 07:00:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1623135670000|2021-06-08 07:01:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|2
1623135680000|2021-06-08 07:01:20|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1623135720000|2021-06-08 07:02:00|||||||||3
1623135760000|2021-06-08 07:02:40|||||||||10
1623135780000|2021-06-08 07:03:00|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1623135790000|2021-06-08 07:03:10|19.1|19.02|19.15|19.07|19.15|19.07|19.1|19.02|15
1623135800000|2021-06-08 07:03:20|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|0
1623135820000|2021-06-08 07:03:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1623135830000|2021-06-08 07:03:50|19.14|19.06|19.14|19.06|19.14|19.06|19.13|19.05|0
1623135850000|2021-06-08 07:04:10|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1623135860000|2021-06-08 07:04:20|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1623135870000|2021-06-08 07:04:30|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|0
1623135880000|2021-06-08 07:04:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1623135890000|2021-06-08 07:04:50|19.18|19.1|19.15|19.07|19.2|19.12|19.15|19.07|0
1623135900000|2021-06-08 07:05:00|19.16|19.08|19.18|19.1|19.18|19.1|19.15|19.07|9
1623135910000|2021-06-08 07:05:10|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|11
1623135920000|2021-06-08 07:05:20|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|5
1623135930000|2021-06-08 07:05:30|||||||||3
1623135940000|2021-06-08 07:05:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|1
1623135950000|2021-06-08 07:05:50|19.15|19.07|19.11|19.03|19.15|19.07|19.11|19.03|0
1623135960000|2021-06-08 07:06:00|19.15|19.07|19.12|19.04|19.15|19.07|19.1|19.02|36
1623135970000|2021-06-08 07:06:10|19.1|19.02|19.1|19.02|19.14|19.06|19.1|19.02|7
1623135980000|2021-06-08 07:06:20|19.14|19.06|19.13|19.05|19.14|19.06|19.1|19.02|1
1623135990000|2021-06-08 07:06:30|19.15|19.07|19.1|19.02|19.15|19.07|19.1|19.02|0
1623136030000|2021-06-08 07:07:10|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1623136040000|2021-06-08 07:07:20|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1623136050000|2021-06-08 07:07:30|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1623136070000|2021-06-08 07:07:50|||||||||2
1623136110000|2021-06-08 07:08:30|||||||||2
1623136220000|2021-06-08 07:10:20|19.07|18.99|19.08|19|19.08|19|19.07|18.99|14
1623136230000|2021-06-08 07:10:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|3
1623136250000|2021-06-08 07:10:50|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1623136260000|2021-06-08 07:11:00|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1623136350000|2021-06-08 07:12:30|||||||||2
1623136360000|2021-06-08 07:12:40|19.07|18.99|19.06|18.98|19.1|19.02|19.06|18.98|24
1623136370000|2021-06-08 07:12:50|19.08|19|19.06|18.98|19.1|19.02|19.06|18.98|0
1623136380000|2021-06-08 07:13:00|19.1|19.02|19.06|18.98|19.1|19.02|19.06|18.98|0
1623136390000|2021-06-08 07:13:10|19.08|19|19.06|18.98|19.1|19.02|19.06|18.98|0
1623136410000|2021-06-08 07:13:30|19.1|19.02|19.06|18.98|19.1|19.02|19.06|18.98|0
1623136430000|2021-06-08 07:13:50|19.1|19.02|19.06|18.98|19.1|19.02|19.06|18.98|3
1623136440000|2021-06-08 07:14:00|19.1|19.02|19.08|19|19.1|19.02|19.06|18.98|0
1623136450000|2021-06-08 07:14:10|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|2
1623136460000|2021-06-08 07:14:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623136470000|2021-06-08 07:14:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1623136480000|2021-06-08 07:14:40|19.1|19.02|19.08|19|19.1|19.02|19.08|19|0
1623136490000|2021-06-08 07:14:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623136500000|2021-06-08 07:15:00|||||||||2
1623136510000|2021-06-08 07:15:10|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|12
1623136520000|2021-06-08 07:15:20|||||||||1
1623136570000|2021-06-08 07:16:10|||||||||10
1623136610000|2021-06-08 07:16:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|22
1623136650000|2021-06-08 07:17:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1623136690000|2021-06-08 07:18:10|||||||||108
1623136800000|2021-06-08 07:20:00|19.07|18.99|19.07|18.99|19.07|18.99|19.05|18.97|0
1623136810000|2021-06-08 07:20:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1623136820000|2021-06-08 07:20:20|||||||||13
1623136830000|2021-06-08 07:20:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|26
1623136850000|2021-06-08 07:20:50|||||||||14
1623136950000|2021-06-08 07:22:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1623136990000|2021-06-08 07:23:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623137010000|2021-06-08 07:23:30|||||||||2
1623137020000|2021-06-08 07:23:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1623137110000|2021-06-08 07:25:10|||||||||4
1623137200000|2021-06-08 07:26:40|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1623137260000|2021-06-08 07:27:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|5
1623137440000|2021-06-08 07:30:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|12
1623137450000|2021-06-08 07:30:50|||||||||10
1623137460000|2021-06-08 07:31:00|19|18.92|18.99|18.91|19|18.92|18.99|18.91|1
1623137470000|2021-06-08 07:31:10|19|18.92|18.99|18.91|19|18.92|18.99|18.91|33
1623137520000|2021-06-08 07:32:00|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1623137530000|2021-06-08 07:32:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1623137540000|2021-06-08 07:32:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1623137550000|2021-06-08 07:32:30|18.99|18.91|18.99|18.91|19|18.92|18.99|18.91|24
1623137560000|2021-06-08 07:32:40|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1623137580000|2021-06-08 07:33:00|||||||||5
1623137620000|2021-06-08 07:33:40|19|18.92|19|18.92|19|18.92|19|18.92|10
1623137640000|2021-06-08 07:34:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|2
1623137680000|2021-06-08 07:34:40|||||||||24
1623137720000|2021-06-08 07:35:20|||||||||10
1623137730000|2021-06-08 07:35:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1623137760000|2021-06-08 07:36:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|6
1623137770000|2021-06-08 07:36:10|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1623137780000|2021-06-08 07:36:20|18.99|18.91|19.02|18.94|19.04|18.96|18.99|18.91|0
1623137790000|2021-06-08 07:36:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|10
1623137800000|2021-06-08 07:36:40|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|100
1623137940000|2021-06-08 07:39:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623137950000|2021-06-08 07:39:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623137960000|2021-06-08 07:39:20|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1623137970000|2021-06-08 07:39:30|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1623137980000|2021-06-08 07:39:40|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1623137990000|2021-06-08 07:39:50|19.04|18.96|19.04|18.96|19.06|18.98|19.04|18.96|0
1623138040000|2021-06-08 07:40:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623138050000|2021-06-08 07:40:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623138110000|2021-06-08 07:41:50|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1623138140000|2021-06-08 07:42:20|19.08|19|19.07|18.99|19.09|19.01|19.07|18.99|1
1623138150000|2021-06-08 07:42:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1623138160000|2021-06-08 07:42:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623138170000|2021-06-08 07:42:50|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1623138230000|2021-06-08 07:43:50|19.08|19|19.08|19|19.08|19|19.08|19|18
1623138240000|2021-06-08 07:44:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623138250000|2021-06-08 07:44:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1623138260000|2021-06-08 07:44:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623138330000|2021-06-08 07:45:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|12
1623138370000|2021-06-08 07:46:10|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1623138410000|2021-06-08 07:46:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1623138450000|2021-06-08 07:47:30|19.07|18.99|19.04|18.96|19.07|18.99|19.04|18.96|0
1623138470000|2021-06-08 07:47:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623138700000|2021-06-08 07:51:40|19.08|19|19.08|19|19.08|19|19.08|19|4
1623138710000|2021-06-08 07:51:50|19.09|19.01|19.09|19.01|19.09|19.01|19.08|19|0
1623138720000|2021-06-08 07:52:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1623138730000|2021-06-08 07:52:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623138740000|2021-06-08 07:52:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1623138750000|2021-06-08 07:52:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623138780000|2021-06-08 07:53:00|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1623138790000|2021-06-08 07:53:10|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1623138850000|2021-06-08 07:54:10|19.08|19|19.09|19.01|19.09|19.01|19.07|18.99|5
1623138860000|2021-06-08 07:54:20|||||||||5
1623138900000|2021-06-08 07:55:00|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1623138920000|2021-06-08 07:55:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623138990000|2021-06-08 07:56:30|19.07|18.99|19.08|19|19.09|19.01|19.07|18.99|0
1623139010000|2021-06-08 07:56:50|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1623139020000|2021-06-08 07:57:00|19.08|19|19.08|19|19.09|19.01|19.08|19|0
1623139030000|2021-06-08 07:57:10|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1623139040000|2021-06-08 07:57:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623139050000|2021-06-08 07:57:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1623139060000|2021-06-08 07:57:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623139180000|2021-06-08 07:59:40|19.08|19|19.08|19|19.08|19|19.08|19|50
1623139200000|2021-06-08 08:00:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623139300000|2021-06-08 08:01:40|19.08|19|19.09|19.01|19.09|19.01|19.08|19|38
1623139310000|2021-06-08 08:01:50|19.08|19|19.09|19.01|19.09|19.01|19.08|19|11
1623139350000|2021-06-08 08:02:30|||||||||1
1623139620000|2021-06-08 08:07:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|88
1623139630000|2021-06-08 08:07:10|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1623139640000|2021-06-08 08:07:20|||||||||20
1623139650000|2021-06-08 08:07:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|5
1623139660000|2021-06-08 08:07:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623139670000|2021-06-08 08:07:50|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1623139690000|2021-06-08 08:08:10|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1623139710000|2021-06-08 08:08:30|||||||||3
1623139790000|2021-06-08 08:09:50|||||||||3
1623139900000|2021-06-08 08:11:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|4
1623139910000|2021-06-08 08:11:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623139980000|2021-06-08 08:13:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1623139990000|2021-06-08 08:13:10|||||||||2
1623140010000|2021-06-08 08:13:30|19.15|19.07|19.12|19.04|19.15|19.07|19.1|19.02|46
1623140030000|2021-06-08 08:13:50|19.15|19.07|19.14|19.06|19.15|19.07|19.12|19.04|0
1623140040000|2021-06-08 08:14:00|19.15|19.07|19.15|19.07|19.15|19.07|19.14|19.06|4
1623140050000|2021-06-08 08:14:10|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|6
1623140090000|2021-06-08 08:14:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1623140110000|2021-06-08 08:15:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|37
1623140130000|2021-06-08 08:15:30|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1623140140000|2021-06-08 08:15:40|||||||||4
1623140160000|2021-06-08 08:16:00|||||||||3
1623140170000|2021-06-08 08:16:10|||||||||3
1623140180000|2021-06-08 08:16:20|||||||||3
1623140200000|2021-06-08 08:16:40|||||||||3
1623140210000|2021-06-08 08:16:50|||||||||4
1623140260000|2021-06-08 08:17:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|4
1623140280000|2021-06-08 08:18:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623140300000|2021-06-08 08:18:20|||||||||10
1623140350000|2021-06-08 08:19:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623140360000|2021-06-08 08:19:20|||||||||24
1623140370000|2021-06-08 08:19:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623140410000|2021-06-08 08:20:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623140430000|2021-06-08 08:20:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623140460000|2021-06-08 08:21:00|19.12|19.04|19.12|19.04|19.12|19.04|19.1|19.02|0
1623140480000|2021-06-08 08:21:20|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|10
1623140490000|2021-06-08 08:21:30|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|5
1623140500000|2021-06-08 08:21:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1623140510000|2021-06-08 08:21:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623140520000|2021-06-08 08:22:00|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1623140640000|2021-06-08 08:24:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|8
1623140700000|2021-06-08 08:25:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1623140710000|2021-06-08 08:25:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1623140760000|2021-06-08 08:26:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1623141210000|2021-06-08 08:33:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1623141220000|2021-06-08 08:33:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|63
1623141230000|2021-06-08 08:33:50|||||||||4
1623141340000|2021-06-08 08:35:40|||||||||1
1623141440000|2021-06-08 08:37:20|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|10
1623141630000|2021-06-08 08:40:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|6
1623141670000|2021-06-08 08:41:10|||||||||1
1623141700000|2021-06-08 08:41:40|||||||||1
1623141740000|2021-06-08 08:42:20|||||||||2
1623141760000|2021-06-08 08:42:40|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1623141770000|2021-06-08 08:42:50|19.1|19.02|19.1|19.02|19.1|19.02|19.09|19.01|0
1623141830000|2021-06-08 08:43:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1623141850000|2021-06-08 08:44:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623141890000|2021-06-08 08:44:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623142030000|2021-06-08 08:47:10|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|2
1623142040000|2021-06-08 08:47:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623142130000|2021-06-08 08:48:50|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1623142160000|2021-06-08 08:49:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623142170000|2021-06-08 08:49:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623142190000|2021-06-08 08:49:50|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1623142200000|2021-06-08 08:50:00|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1623142210000|2021-06-08 08:50:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623142240000|2021-06-08 08:50:40|19.09|19.01|19.09|19.01|19.1|19.02|19.09|19.01|0
1623142250000|2021-06-08 08:50:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623142260000|2021-06-08 08:51:00|19.09|19.01|19.09|19.01|19.1|19.02|19.09|19.01|0
1623142350000|2021-06-08 08:52:30|||||||||1
1623142490000|2021-06-08 08:54:50|||||||||27
1623142590000|2021-06-08 08:56:30|19.08|19|19.04|18.96|19.08|19|19.04|18.96|35
1623142740000|2021-06-08 08:59:00|||||||||1
1623142770000|2021-06-08 08:59:30|||||||||6
1623142830000|2021-06-08 09:00:30|||||||||6
1623143080000|2021-06-08 09:04:40|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|225
1623143090000|2021-06-08 09:04:50|||||||||15
1623143140000|2021-06-08 09:05:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|5
1623143150000|2021-06-08 09:05:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|30
1623143160000|2021-06-08 09:06:00|18.98|18.9|19.03|18.95|19.03|18.95|18.98|18.9|0
1623143260000|2021-06-08 09:07:40|||||||||2
1623143370000|2021-06-08 09:09:30|18.98|18.9|19.03|18.95|19.03|18.95|18.98|18.9|10
1623143380000|2021-06-08 09:09:40|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|7
1623143440000|2021-06-08 09:10:40|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1623143690000|2021-06-08 09:14:50|||||||||10
1623143700000|2021-06-08 09:15:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|220
1623143860000|2021-06-08 09:17:40|||||||||2
1623143920000|2021-06-08 09:18:40|19|18.92|19.02|18.94|19.02|18.94|19|18.92|25
1623144190000|2021-06-08 09:23:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1623144220000|2021-06-08 09:23:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|18
1623144250000|2021-06-08 09:24:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|7
1623144260000|2021-06-08 09:24:20|18.96|18.88|18.96|18.88|18.97|18.89|18.96|18.88|28
1623144270000|2021-06-08 09:24:30|||||||||13
1623144280000|2021-06-08 09:24:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1623144290000|2021-06-08 09:24:50|||||||||4
1623144300000|2021-06-08 09:25:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1623144310000|2021-06-08 09:25:10|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|25
1623144320000|2021-06-08 09:25:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1623144330000|2021-06-08 09:25:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1623144370000|2021-06-08 09:26:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1623144560000|2021-06-08 09:29:20|18.98|18.9|19.02|18.94|19.02|18.94|18.98|18.9|6
1623144600000|2021-06-08 09:30:00|19|18.92|18.99|18.91|19.02|18.94|18.99|18.91|1
1623144610000|2021-06-08 09:30:10|19.01|18.93|18.97|18.89|19.01|18.93|18.97|18.89|13
1623144620000|2021-06-08 09:30:20|18.98|18.9|19.02|18.94|19.02|18.94|18.98|18.9|0
1623144740000|2021-06-08 09:32:20|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1623144790000|2021-06-08 09:33:10|19|18.92|19|18.92|19.02|18.94|19|18.92|0
1623144800000|2021-06-08 09:33:20|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1623144810000|2021-06-08 09:33:30|||||||||27
1623144910000|2021-06-08 09:35:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1623144930000|2021-06-08 09:35:30|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|1
1623144940000|2021-06-08 09:35:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1623144990000|2021-06-08 09:36:30|||||||||3
1623145000000|2021-06-08 09:36:40|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1623145120000|2021-06-08 09:38:40|||||||||350
1623145190000|2021-06-08 09:39:50|||||||||2
1623145240000|2021-06-08 09:40:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|38
1623145340000|2021-06-08 09:42:20|18.99|18.91|18.99|18.91|18.99|18.91|18.98|18.9|0
1623145350000|2021-06-08 09:42:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1623145600000|2021-06-08 09:46:40|18.97|18.89|18.93|18.85|18.97|18.89|18.93|18.85|31
1623145690000|2021-06-08 09:48:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1623145710000|2021-06-08 09:48:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1623145730000|2021-06-08 09:48:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1623145750000|2021-06-08 09:49:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1623145770000|2021-06-08 09:49:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1623145790000|2021-06-08 09:49:50|||||||||13
1623145820000|2021-06-08 09:50:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1623145840000|2021-06-08 09:50:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1623145950000|2021-06-08 09:52:30|||||||||1
1623145970000|2021-06-08 09:52:50|||||||||10
1623146090000|2021-06-08 09:54:50|||||||||10
1623146170000|2021-06-08 09:56:10|||||||||2
1623146180000|2021-06-08 09:56:20|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1623146190000|2021-06-08 09:56:30|18.98|18.9|18.97|18.89|18.99|18.91|18.97|18.89|0
1623146200000|2021-06-08 09:56:40|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1623146220000|2021-06-08 09:57:00|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1623146230000|2021-06-08 09:57:10|18.98|18.9|18.98|18.9|18.98|18.9|18.97|18.89|0
1623146510000|2021-06-08 10:01:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|10
1623146520000|2021-06-08 10:02:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1623146660000|2021-06-08 10:04:20|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|7
1623146690000|2021-06-08 10:04:50|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1623146740000|2021-06-08 10:05:40|||||||||50
1623146780000|2021-06-08 10:06:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1623146830000|2021-06-08 10:07:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|27
1623146850000|2021-06-08 10:07:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|14
1623146860000|2021-06-08 10:07:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|10
1623146880000|2021-06-08 10:08:00|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1623146890000|2021-06-08 10:08:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1623146900000|2021-06-08 10:08:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1623146940000|2021-06-08 10:09:00|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1623146950000|2021-06-08 10:09:10|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1623146980000|2021-06-08 10:09:40|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|3
1623146990000|2021-06-08 10:09:50|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1623147000000|2021-06-08 10:10:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1623147300000|2021-06-08 10:15:00|19|18.92|19.04|18.96|19.04|18.96|19|18.92|6
1623147310000|2021-06-08 10:15:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|2
1623147340000|2021-06-08 10:15:40|19.07|18.99|19.1|19.02|19.1|19.02|19.07|18.99|214
1623147350000|2021-06-08 10:15:50|19.12|19.04|19.16|19.08|19.17|19.09|19.12|19.04|52
1623147360000|2021-06-08 10:16:00|19.15|19.07|19.21|19.13|19.22|19.14|19.15|19.07|8
1623147370000|2021-06-08 10:16:10|19.22|19.14|19.21|19.13|19.22|19.14|19.2|19.12|3
1623147380000|2021-06-08 10:16:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623147390000|2021-06-08 10:16:30|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|1
1623147400000|2021-06-08 10:16:40|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1623147410000|2021-06-08 10:16:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|23
1623147430000|2021-06-08 10:17:10|19.16|19.08|19.18|19.1|19.18|19.1|19.15|19.07|3
1623147440000|2021-06-08 10:17:20|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1623147450000|2021-06-08 10:17:30|19.17|19.09|19.16|19.08|19.18|19.1|19.16|19.08|15
1623147460000|2021-06-08 10:17:40|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|10
1623147470000|2021-06-08 10:17:50|19.16|19.08|19.16|19.08|19.17|19.09|19.16|19.08|0
1623147480000|2021-06-08 10:18:00|19.15|19.07|19.15|19.07|19.16|19.08|19.15|19.07|0
1623147490000|2021-06-08 10:18:10|19.16|19.08|19.15|19.07|19.17|19.09|19.15|19.07|0
1623147500000|2021-06-08 10:18:20|19.13|19.05|19.13|19.05|19.15|19.07|19.13|19.05|0
1623147510000|2021-06-08 10:18:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1623147530000|2021-06-08 10:18:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1623147540000|2021-06-08 10:19:00|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1623147550000|2021-06-08 10:19:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1623147560000|2021-06-08 10:19:20|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|0
1623147570000|2021-06-08 10:19:30|19.22|19.14|19.17|19.09|19.22|19.14|19.17|19.09|22
1623147580000|2021-06-08 10:19:40|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1623147590000|2021-06-08 10:19:50|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1623147600000|2021-06-08 10:20:00|19.23|19.15|19.22|19.14|19.27|19.19|19.22|19.14|20
1623147610000|2021-06-08 10:20:10|19.24|19.16|19.23|19.15|19.27|19.19|19.22|19.14|159
1623147620000|2021-06-08 10:20:20|19.22|19.14|19.27|19.19|19.27|19.19|19.22|19.14|129
1623147630000|2021-06-08 10:20:30|||||||||14
1623147660000|2021-06-08 10:21:00|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|147
1623147670000|2021-06-08 10:21:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623147680000|2021-06-08 10:21:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1623147690000|2021-06-08 10:21:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|8
1623147700000|2021-06-08 10:21:40|||||||||4
1623147720000|2021-06-08 10:22:00|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|13
1623147750000|2021-06-08 10:22:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1623147760000|2021-06-08 10:22:40|19.22|19.14|19.22|19.14|19.23|19.15|19.22|19.14|100
1623147770000|2021-06-08 10:22:50|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1623147780000|2021-06-08 10:23:00|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|100
1623147790000|2021-06-08 10:23:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1623147800000|2021-06-08 10:23:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623147810000|2021-06-08 10:23:30|19.23|19.15|19.23|19.15|19.27|19.19|19.23|19.15|0
1623147830000|2021-06-08 10:23:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623147840000|2021-06-08 10:24:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|10
1623147850000|2021-06-08 10:24:10|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1623147870000|2021-06-08 10:24:30|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|4
1623147880000|2021-06-08 10:24:40|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|0
1623147890000|2021-06-08 10:24:50|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|0
1623147900000|2021-06-08 10:25:00|||||||||35
1623147930000|2021-06-08 10:25:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|16
1623147950000|2021-06-08 10:25:50|19.39|19.31|19.38|19.3|19.41|19.33|19.38|19.3|132
1623147960000|2021-06-08 10:26:00|19.4|19.32|19.38|19.3|19.43|19.35|19.38|19.3|111
1623148020000|2021-06-08 10:27:00|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|1
1623148040000|2021-06-08 10:27:20|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|0
1623148060000|2021-06-08 10:27:40|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1623148070000|2021-06-08 10:27:50|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|8
1623148080000|2021-06-08 10:28:00|19.4|19.32|19.38|19.3|19.41|19.33|19.38|19.3|0
1623148090000|2021-06-08 10:28:10|||||||||20
1623148100000|2021-06-08 10:28:20|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1623148110000|2021-06-08 10:28:30|19.4|19.32|19.43|19.35|19.43|19.35|19.39|19.31|61
1623148120000|2021-06-08 10:28:40|19.44|19.36|19.48|19.4|19.48|19.4|19.44|19.36|0
1623148130000|2021-06-08 10:28:50|19.46|19.38|19.46|19.38|19.48|19.4|19.46|19.38|0
1623148140000|2021-06-08 10:29:00|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|0
1623148150000|2021-06-08 10:29:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|1
1623148200000|2021-06-08 10:30:00|19.45|19.37|19.48|19.4|19.48|19.4|19.43|19.35|19
1623148210000|2021-06-08 10:30:10|||||||||27
1623148220000|2021-06-08 10:30:20|||||||||2
1623148230000|2021-06-08 10:30:30|||||||||9
1623148240000|2021-06-08 10:30:40|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|47
1623148250000|2021-06-08 10:30:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1623148260000|2021-06-08 10:31:00|19.48|19.4|19.48|19.4|19.48|19.4|19.43|19.35|0
1623148270000|2021-06-08 10:31:10|19.47|19.39|19.47|19.39|19.48|19.4|19.45|19.37|0
1623148280000|2021-06-08 10:31:20|19.48|19.4|19.43|19.35|19.48|19.4|19.43|19.35|0
1623148290000|2021-06-08 10:31:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1623148300000|2021-06-08 10:31:40|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1623148310000|2021-06-08 10:31:50|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|0
1623148320000|2021-06-08 10:32:00|19.48|19.4|19.48|19.4|19.48|19.4|19.45|19.37|0
1623148330000|2021-06-08 10:32:10|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1623148340000|2021-06-08 10:32:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1623148350000|2021-06-08 10:32:30|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|1
1623148380000|2021-06-08 10:33:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1623148390000|2021-06-08 10:33:10|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|543
1623148400000|2021-06-08 10:33:20|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|13
1623148420000|2021-06-08 10:33:40|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1623148440000|2021-06-08 10:34:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|8
1623148450000|2021-06-08 10:34:10|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|31
1623148460000|2021-06-08 10:34:20|19.43|19.35|19.42|19.34|19.45|19.37|19.42|19.34|12
1623148480000|2021-06-08 10:34:40|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|35
1623148500000|2021-06-08 10:35:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|28
1623148520000|2021-06-08 10:35:20|19.34|19.26|19.3|19.22|19.34|19.26|19.3|19.22|68
1623148530000|2021-06-08 10:35:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|27
1623148540000|2021-06-08 10:35:40|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|44
1623148550000|2021-06-08 10:35:50|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|3
1623148560000|2021-06-08 10:36:00|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|22
1623148580000|2021-06-08 10:36:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|1
1623148600000|2021-06-08 10:36:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623148610000|2021-06-08 10:36:50|19.24|19.16|19.24|19.16|19.27|19.19|19.24|19.16|31
1623148630000|2021-06-08 10:37:10|19.23|19.15|19.18|19.1|19.23|19.15|19.18|19.1|36
1623148640000|2021-06-08 10:37:20|||||||||100
1623148670000|2021-06-08 10:37:50|19.17|19.09|19.18|19.1|19.18|19.1|19.15|19.07|45
1623148750000|2021-06-08 10:39:10|19.16|19.08|19.18|19.1|19.18|19.1|19.15|19.07|27
1623148760000|2021-06-08 10:39:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|4
1623148770000|2021-06-08 10:39:30|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|1
1623148780000|2021-06-08 10:39:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|5
1623148790000|2021-06-08 10:39:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|92
1623148830000|2021-06-08 10:40:30|19.18|19.1|19.18|19.1|19.18|19.1|19.16|19.08|0
1623148880000|2021-06-08 10:41:20|19.23|19.15|19.19|19.11|19.23|19.15|19.19|19.11|124
1623148920000|2021-06-08 10:42:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1623148970000|2021-06-08 10:42:50|||||||||2
1623148980000|2021-06-08 10:43:00|||||||||2
1623148990000|2021-06-08 10:43:10|||||||||3
1623149000000|2021-06-08 10:43:20|||||||||1
1623149010000|2021-06-08 10:43:30|||||||||2
1623149020000|2021-06-08 10:43:40|||||||||2
1623149030000|2021-06-08 10:43:50|||||||||2
1623149040000|2021-06-08 10:44:00|||||||||1
1623149050000|2021-06-08 10:44:10|||||||||2
1623149060000|2021-06-08 10:44:20|||||||||2
1623149070000|2021-06-08 10:44:30|||||||||2
1623149080000|2021-06-08 10:44:40|||||||||6
1623149090000|2021-06-08 10:44:50|||||||||4
1623149100000|2021-06-08 10:45:00|||||||||4
1623149110000|2021-06-08 10:45:10|||||||||2
1623149120000|2021-06-08 10:45:20|||||||||14
1623149390000|2021-06-08 10:49:50|||||||||2
1623149400000|2021-06-08 10:50:00|19.17|19.09|19.15|19.07|19.17|19.09|19.13|19.05|0
1623149450000|2021-06-08 10:50:50|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1623149460000|2021-06-08 10:51:00|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1623149480000|2021-06-08 10:51:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1623149520000|2021-06-08 10:52:00|19.15|19.07|19.15|19.07|19.15|19.07|19.13|19.05|0
1623149530000|2021-06-08 10:52:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1623149550000|2021-06-08 10:52:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|4
1623149570000|2021-06-08 10:52:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1623149600000|2021-06-08 10:53:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1623149620000|2021-06-08 10:53:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1623149630000|2021-06-08 10:53:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1623149670000|2021-06-08 10:54:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1623149700000|2021-06-08 10:55:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1623149710000|2021-06-08 10:55:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1623149730000|2021-06-08 10:55:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1623149740000|2021-06-08 10:55:40|19.13|19.05|19.13|19.05|19.15|19.07|19.13|19.05|0
1623149750000|2021-06-08 10:55:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623149790000|2021-06-08 10:56:30|||||||||50
1623149920000|2021-06-08 10:58:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|22
1623149940000|2021-06-08 10:59:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|30
1623149970000|2021-06-08 10:59:30|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|15
1623150000000|2021-06-08 11:00:00|||||||||2
1623150070000|2021-06-08 11:01:10|||||||||10
1623150100000|2021-06-08 11:01:40|||||||||4
1623150290000|2021-06-08 11:04:50|||||||||8
1623150380000|2021-06-08 11:06:20|||||||||2
1623150400000|2021-06-08 11:06:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|4
1623150580000|2021-06-08 11:09:40|||||||||4
1623150810000|2021-06-08 11:13:30|||||||||2
1623150830000|2021-06-08 11:13:50|||||||||6
1623150840000|2021-06-08 11:14:00|||||||||6
1623150860000|2021-06-08 11:14:20|||||||||6
1623150870000|2021-06-08 11:14:30|19.03|18.95|19.05|18.97|19.07|18.99|19.03|18.95|0
1623150880000|2021-06-08 11:14:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|9
1623150890000|2021-06-08 11:14:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|9
1623150900000|2021-06-08 11:15:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1623150910000|2021-06-08 11:15:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|9
1623150920000|2021-06-08 11:15:20|||||||||5
1623150930000|2021-06-08 11:15:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1623150940000|2021-06-08 11:15:40|||||||||8
1623150950000|2021-06-08 11:15:50|||||||||9
1623150960000|2021-06-08 11:16:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623150970000|2021-06-08 11:16:10|||||||||7
1623150980000|2021-06-08 11:16:20|||||||||7
1623151000000|2021-06-08 11:16:40|||||||||7
1623151010000|2021-06-08 11:16:50|||||||||10
1623151100000|2021-06-08 11:18:20|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1623151150000|2021-06-08 11:19:10|||||||||1
1623151160000|2021-06-08 11:19:20|||||||||2
1623151240000|2021-06-08 11:20:40|||||||||1
1623151490000|2021-06-08 11:24:50|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|12
1623151500000|2021-06-08 11:25:00|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|9
1623151510000|2021-06-08 11:25:10|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|16
1623151540000|2021-06-08 11:25:40|19.02|18.94|19.02|18.94|19.03|18.95|19.02|18.94|15
1623151630000|2021-06-08 11:27:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|6
1623151640000|2021-06-08 11:27:20|||||||||1
1623151650000|2021-06-08 11:27:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1623151660000|2021-06-08 11:27:40|||||||||1
1623151670000|2021-06-08 11:27:50|||||||||3
1623151680000|2021-06-08 11:28:00|||||||||1
1623151700000|2021-06-08 11:28:20|||||||||1
1623151720000|2021-06-08 11:28:40|||||||||2
1623151730000|2021-06-08 11:28:50|||||||||2
1623151740000|2021-06-08 11:29:00|||||||||1
1623151760000|2021-06-08 11:29:20|||||||||1
1623151770000|2021-06-08 11:29:30|||||||||1
1623151790000|2021-06-08 11:29:50|||||||||2
1623151800000|2021-06-08 11:30:00|||||||||2
1623151820000|2021-06-08 11:30:20|||||||||1
1623151830000|2021-06-08 11:30:30|||||||||1
1623151840000|2021-06-08 11:30:40|||||||||1
1623151860000|2021-06-08 11:31:00|||||||||2
1623151880000|2021-06-08 11:31:20|||||||||1
1623151900000|2021-06-08 11:31:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|19
1623151910000|2021-06-08 11:31:50|||||||||1
1623151930000|2021-06-08 11:32:10|19.02|18.94|19.07|18.99|19.07|18.99|19.02|18.94|3
1623151950000|2021-06-08 11:32:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|15
1623151970000|2021-06-08 11:32:50|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|1
1623151980000|2021-06-08 11:33:00|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|1
1623151990000|2021-06-08 11:33:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623152000000|2021-06-08 11:33:20|||||||||2
1623152010000|2021-06-08 11:33:30|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1623152020000|2021-06-08 11:33:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|14
1623152030000|2021-06-08 11:33:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|3
1623152040000|2021-06-08 11:34:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|4
1623152050000|2021-06-08 11:34:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|1
1623152060000|2021-06-08 11:34:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1623152070000|2021-06-08 11:34:30|||||||||1
1623152080000|2021-06-08 11:34:40|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1623152090000|2021-06-08 11:34:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|1
1623152110000|2021-06-08 11:35:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1623152130000|2021-06-08 11:35:30|||||||||1
1623152140000|2021-06-08 11:35:40|||||||||1
1623152160000|2021-06-08 11:36:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1623152170000|2021-06-08 11:36:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1623152460000|2021-06-08 11:41:00|||||||||1
1623152540000|2021-06-08 11:42:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1623152560000|2021-06-08 11:42:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|28
1623152700000|2021-06-08 11:45:00|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|7
1623152710000|2021-06-08 11:45:10|19.01|18.93|18.97|18.89|19.01|18.93|18.97|18.89|0
1623152750000|2021-06-08 11:45:50|18.98|18.9|19.02|18.94|19.02|18.94|18.98|18.9|0
1623153410000|2021-06-08 11:56:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|23
1623153480000|2021-06-08 11:58:00|||||||||1
1623153510000|2021-06-08 11:58:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|35
1623153520000|2021-06-08 11:58:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1623153530000|2021-06-08 11:58:50|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1623153600000|2021-06-08 12:00:00|18.99|18.91|18.99|18.91|18.99|18.91|18.97|18.89|2
1623153630000|2021-06-08 12:00:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1623153710000|2021-06-08 12:01:50|||||||||17
1623153720000|2021-06-08 12:02:00|||||||||14
1623153740000|2021-06-08 12:02:20|||||||||21
1623153760000|2021-06-08 12:02:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|2
1623153840000|2021-06-08 12:04:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1623153920000|2021-06-08 12:05:20|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|4
1623153930000|2021-06-08 12:05:30|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1623153940000|2021-06-08 12:05:40|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1623154390000|2021-06-08 12:13:10|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1623154600000|2021-06-08 12:16:40|19|18.92|19|18.92|19|18.92|19|18.92|69
1623154630000|2021-06-08 12:17:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1623154670000|2021-06-08 12:17:50|19|18.92|19|18.92|19|18.92|18.98|18.9|0
1623154680000|2021-06-08 12:18:00|18.98|18.9|19|18.92|19|18.92|18.98|18.9|0
1623154700000|2021-06-08 12:18:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1623154720000|2021-06-08 12:18:40|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1623154730000|2021-06-08 12:18:50|18.98|18.9|18.98|18.9|19|18.92|18.98|18.9|0
1623154740000|2021-06-08 12:19:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1623154790000|2021-06-08 12:19:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1623154840000|2021-06-08 12:20:40|||||||||7
1623155060000|2021-06-08 12:24:20|||||||||3
1623155100000|2021-06-08 12:25:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1623155200000|2021-06-08 12:26:40|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1623155220000|2021-06-08 12:27:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1623155240000|2021-06-08 12:27:20|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1623155270000|2021-06-08 12:27:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1623155290000|2021-06-08 12:28:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|1
1623155350000|2021-06-08 12:29:10|||||||||5
1623155380000|2021-06-08 12:29:40|||||||||1
1623155420000|2021-06-08 12:30:20|||||||||1
1623155470000|2021-06-08 12:31:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|17
1623155480000|2021-06-08 12:31:20|||||||||3
1623155490000|2021-06-08 12:31:30|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1623155500000|2021-06-08 12:31:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1623155510000|2021-06-08 12:31:50|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1623155520000|2021-06-08 12:32:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|1
1623155530000|2021-06-08 12:32:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1623155540000|2021-06-08 12:32:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1623155550000|2021-06-08 12:32:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1623155590000|2021-06-08 12:33:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1623155630000|2021-06-08 12:33:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1623155640000|2021-06-08 12:34:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1623155650000|2021-06-08 12:34:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1623155710000|2021-06-08 12:35:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1623155750000|2021-06-08 12:35:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1623155760000|2021-06-08 12:36:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1623155770000|2021-06-08 12:36:10|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1623155780000|2021-06-08 12:36:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1623155790000|2021-06-08 12:36:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1623155830000|2021-06-08 12:37:10|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|153
1623155890000|2021-06-08 12:38:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1623155900000|2021-06-08 12:38:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|10
1623155910000|2021-06-08 12:38:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1623155940000|2021-06-08 12:39:00|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|9
1623155990000|2021-06-08 12:39:50|||||||||3
1623156020000|2021-06-08 12:40:20|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1623156030000|2021-06-08 12:40:30|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1623156060000|2021-06-08 12:41:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1623156070000|2021-06-08 12:41:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1623156080000|2021-06-08 12:41:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1623156090000|2021-06-08 12:41:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|6
1623156130000|2021-06-08 12:42:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|5
1623156270000|2021-06-08 12:44:30|||||||||21
1623156280000|2021-06-08 12:44:40|||||||||8
1623156290000|2021-06-08 12:44:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|9
1623156300000|2021-06-08 12:45:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1623156320000|2021-06-08 12:45:20|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1623156420000|2021-06-08 12:47:00|||||||||36
1623156500000|2021-06-08 12:48:20|||||||||37
1623156510000|2021-06-08 12:48:30|||||||||20
1623156560000|2021-06-08 12:49:20|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|12
1623156580000|2021-06-08 12:49:40|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|1
1623156600000|2021-06-08 12:50:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1623156610000|2021-06-08 12:50:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1623156630000|2021-06-08 12:50:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1623156640000|2021-06-08 12:50:40|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1623156730000|2021-06-08 12:52:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1623156950000|2021-06-08 12:55:50|||||||||4
1623157040000|2021-06-08 12:57:20|||||||||1
1623157150000|2021-06-08 12:59:10|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|11
1623157160000|2021-06-08 12:59:20|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1623157170000|2021-06-08 12:59:30|18.93|18.85|18.93|18.85|18.93|18.85|18.92|18.84|0
1623157210000|2021-06-08 13:00:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|10
1623157220000|2021-06-08 13:00:20|18.93|18.85|18.93|18.85|18.93|18.85|18.92|18.84|0
1623157420000|2021-06-08 13:03:40|||||||||10
1623157430000|2021-06-08 13:03:50|||||||||60
1623157440000|2021-06-08 13:04:00|||||||||5
1623157770000|2021-06-08 13:09:30|||||||||37
1623157940000|2021-06-08 13:12:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|132
1623157950000|2021-06-08 13:12:30|||||||||2
1623157970000|2021-06-08 13:12:50|||||||||14
1623158450000|2021-06-08 13:20:50|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|47
1623158460000|2021-06-08 13:21:00|||||||||4
1623158520000|2021-06-08 13:22:00|||||||||15
1623158540000|2021-06-08 13:22:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|5
1623158550000|2021-06-08 13:22:30|||||||||3
1623158580000|2021-06-08 13:23:00|||||||||40
1623158590000|2021-06-08 13:23:10|||||||||13
1623158600000|2021-06-08 13:23:20|||||||||6
1623158610000|2021-06-08 13:23:30|||||||||2
1623158630000|2021-06-08 13:23:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|45
1623158660000|2021-06-08 13:24:20|||||||||14
1623158780000|2021-06-08 13:26:20|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|3
1623158870000|2021-06-08 13:27:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|1
1623158880000|2021-06-08 13:28:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|91
1623158960000|2021-06-08 13:29:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|19
1623158970000|2021-06-08 13:29:30|18.93|18.85|18.93|18.85|18.94|18.86|18.93|18.85|0
1623158990000|2021-06-08 13:29:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1623159010000|2021-06-08 13:30:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1623159020000|2021-06-08 13:30:20|||||||||3
1623159110000|2021-06-08 13:31:50|||||||||7
1623159120000|2021-06-08 13:32:00|18.94|18.86|18.94|18.86|18.94|18.86|18.93|18.85|1
1623159130000|2021-06-08 13:32:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|44
1623159170000|2021-06-08 13:32:50|||||||||109
1623159180000|2021-06-08 13:33:00|18.94|18.86|18.96|18.88|18.98|18.9|18.94|18.86|0
1623159190000|2021-06-08 13:33:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1623159200000|2021-06-08 13:33:20|18.96|18.88|18.96|18.88|18.96|18.88|18.94|18.86|0
1623159210000|2021-06-08 13:33:30|18.94|18.86|18.94|18.86|18.94|18.86|18.93|18.85|24
1623159240000|2021-06-08 13:34:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1623159250000|2021-06-08 13:34:10|18.94|18.86|18.98|18.9|18.98|18.9|18.94|18.86|0
1623159310000|2021-06-08 13:35:10|||||||||50
1623159320000|2021-06-08 13:35:20|18.96|18.88|18.98|18.9|18.99|18.91|18.94|18.86|286
1623159330000|2021-06-08 13:35:30|18.99|18.91|18.99|18.91|18.99|18.91|18.98|18.9|38
1623159440000|2021-06-08 13:37:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|21
1623159450000|2021-06-08 13:37:30|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|0
1623159460000|2021-06-08 13:37:40|||||||||12
1623159470000|2021-06-08 13:37:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1623159480000|2021-06-08 13:38:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1623159530000|2021-06-08 13:38:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1623159540000|2021-06-08 13:39:00|18.96|18.88|18.96|18.88|18.98|18.9|18.96|18.88|0
1623159550000|2021-06-08 13:39:10|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|10
1623159570000|2021-06-08 13:39:30|||||||||17
1623159580000|2021-06-08 13:39:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1623159590000|2021-06-08 13:39:50|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1623159610000|2021-06-08 13:40:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|10
1623159630000|2021-06-08 13:40:30|18.98|18.9|18.98|18.9|18.98|18.9|18.96|18.88|0
1623159640000|2021-06-08 13:40:40|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1623159650000|2021-06-08 13:40:50|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|201
1623159660000|2021-06-08 13:41:00|18.99|18.91|18.99|18.91|18.99|18.91|18.98|18.9|0
1623159670000|2021-06-08 13:41:10|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|100
1623159680000|2021-06-08 13:41:20|||||||||114
1623159690000|2021-06-08 13:41:30|19.01|18.93|19.01|18.93|19.01|18.93|18.99|18.91|7
1623159710000|2021-06-08 13:41:50|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1623159720000|2021-06-08 13:42:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1623159750000|2021-06-08 13:42:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1623159760000|2021-06-08 13:42:40|||||||||21
1623159770000|2021-06-08 13:42:50|||||||||1
1623159780000|2021-06-08 13:43:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1623159790000|2021-06-08 13:43:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1623159810000|2021-06-08 13:43:30|||||||||17
1623159820000|2021-06-08 13:43:40|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1623159830000|2021-06-08 13:43:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1623159850000|2021-06-08 13:44:10|19.01|18.93|19.03|18.95|19.03|18.95|18.99|18.91|7
1623159860000|2021-06-08 13:44:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1623159880000|2021-06-08 13:44:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1623159910000|2021-06-08 13:45:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|100
1623159930000|2021-06-08 13:45:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1623159940000|2021-06-08 13:45:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|5
1623159980000|2021-06-08 13:46:20|||||||||280
1623159990000|2021-06-08 13:46:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1623160020000|2021-06-08 13:47:00|19.01|18.93|19.03|18.95|19.04|18.96|19.01|18.93|13
1623160040000|2021-06-08 13:47:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|10
1623160050000|2021-06-08 13:47:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623160060000|2021-06-08 13:47:40|19.08|19|19.08|19|19.09|19.01|19.08|19|11
1623160070000|2021-06-08 13:47:50|19.09|19.01|19.09|19.01|19.09|19.01|19.08|19|10
1623160090000|2021-06-08 13:48:10|19.08|19|19.08|19|19.08|19|19.08|19|12
1623160100000|2021-06-08 13:48:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623160120000|2021-06-08 13:48:40|19.08|19|19.08|19|19.08|19|19.06|18.98|0
1623160130000|2021-06-08 13:48:50|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1623160140000|2021-06-08 13:49:00|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1623160180000|2021-06-08 13:49:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|20
1623160200000|2021-06-08 13:50:00|19.1|19.02|19.13|19.05|19.14|19.06|19.1|19.02|9
1623160210000|2021-06-08 13:50:10|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1623160220000|2021-06-08 13:50:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1623160230000|2021-06-08 13:50:30|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1623160260000|2021-06-08 13:51:00|19.13|19.05|19.09|19.01|19.13|19.05|19.09|19.01|9
1623160280000|2021-06-08 13:51:20|19.11|19.03|19.14|19.06|19.14|19.06|19.11|19.03|0
1623160290000|2021-06-08 13:51:30|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|10
1623160300000|2021-06-08 13:51:40|||||||||12
1623160310000|2021-06-08 13:51:50|||||||||9
1623160330000|2021-06-08 13:52:10|||||||||1
1623160360000|2021-06-08 13:52:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|760
1623160380000|2021-06-08 13:53:00|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|11
1623160390000|2021-06-08 13:53:10|19.23|19.15|19.19|19.11|19.23|19.15|19.19|19.11|20
1623160420000|2021-06-08 13:53:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|3
1623160430000|2021-06-08 13:53:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1623160460000|2021-06-08 13:54:20|19.18|19.1|19.18|19.1|19.19|19.11|19.18|19.1|32
1623160470000|2021-06-08 13:54:30|19.19|19.11|19.19|19.11|19.19|19.11|19.18|19.1|0
1623160480000|2021-06-08 13:54:40|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1623160490000|2021-06-08 13:54:50|19.18|19.1|19.18|19.1|19.19|19.11|19.18|19.1|0
1623160500000|2021-06-08 13:55:00|19.19|19.11|19.19|19.11|19.19|19.11|19.18|19.1|0
1623160540000|2021-06-08 13:55:40|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1623160550000|2021-06-08 13:55:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|4
1623160590000|2021-06-08 13:56:30|19.19|19.11|19.19|19.11|19.19|19.11|19.18|19.1|10
1623160680000|2021-06-08 13:58:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|107
1623160770000|2021-06-08 13:59:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|14
1623160780000|2021-06-08 13:59:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623160790000|2021-06-08 13:59:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1623160810000|2021-06-08 14:00:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1623160820000|2021-06-08 14:00:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|11
1623160830000|2021-06-08 14:00:30|||||||||2
1623160840000|2021-06-08 14:00:40|19.24|19.16|19.24|19.16|19.24|19.16|19.23|19.15|2
1623160850000|2021-06-08 14:00:50|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|2
1623160860000|2021-06-08 14:01:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|104
1623160870000|2021-06-08 14:01:10|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|31
1623160880000|2021-06-08 14:01:20|||||||||2
1623160890000|2021-06-08 14:01:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|2
1623160900000|2021-06-08 14:01:40|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|2
1623160910000|2021-06-08 14:01:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|2
1623160920000|2021-06-08 14:02:00|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|14
1623160930000|2021-06-08 14:02:10|||||||||5
1623160940000|2021-06-08 14:02:20|||||||||2
1623160950000|2021-06-08 14:02:30|||||||||23
1623160960000|2021-06-08 14:02:40|||||||||5
1623160970000|2021-06-08 14:02:50|||||||||2
1623160980000|2021-06-08 14:03:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|8
1623160990000|2021-06-08 14:03:10|||||||||23
1623161000000|2021-06-08 14:03:20|||||||||2
1623161010000|2021-06-08 14:03:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|25
1623161020000|2021-06-08 14:03:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|2
1623161030000|2021-06-08 14:03:50|||||||||2
1623161040000|2021-06-08 14:04:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|35
1623161050000|2021-06-08 14:04:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|3
1623161060000|2021-06-08 14:04:20|||||||||2
1623161070000|2021-06-08 14:04:30|||||||||2
1623161080000|2021-06-08 14:04:40|||||||||2
1623161090000|2021-06-08 14:04:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|2
1623161100000|2021-06-08 14:05:00|||||||||3
1623161110000|2021-06-08 14:05:10|||||||||2
1623161120000|2021-06-08 14:05:20|||||||||2
1623161130000|2021-06-08 14:05:30|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|3
1623161140000|2021-06-08 14:05:40|||||||||2
1623161150000|2021-06-08 14:05:50|||||||||2
1623161160000|2021-06-08 14:06:00|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|4
1623161170000|2021-06-08 14:06:10|19.14|19.06|19.18|19.1|19.18|19.1|19.14|19.06|2
1623161180000|2021-06-08 14:06:20|||||||||2
1623161190000|2021-06-08 14:06:30|||||||||2
1623161200000|2021-06-08 14:06:40|||||||||2
1623161210000|2021-06-08 14:06:50|||||||||2
1623161220000|2021-06-08 14:07:00|||||||||1
1623161230000|2021-06-08 14:07:10|||||||||2
1623161240000|2021-06-08 14:07:20|||||||||2
1623161250000|2021-06-08 14:07:30|||||||||2
1623161260000|2021-06-08 14:07:40|||||||||3
1623161270000|2021-06-08 14:07:50|||||||||2
1623161280000|2021-06-08 14:08:00|||||||||2
1623161290000|2021-06-08 14:08:10|||||||||2
1623161300000|2021-06-08 14:08:20|||||||||2
1623161310000|2021-06-08 14:08:30|||||||||2
1623161320000|2021-06-08 14:08:40|||||||||2
1623161330000|2021-06-08 14:08:50|||||||||30
1623161340000|2021-06-08 14:09:00|||||||||3
1623161350000|2021-06-08 14:09:10|||||||||2
1623161360000|2021-06-08 14:09:20|19.16|19.08|19.13|19.05|19.16|19.08|19.13|19.05|67
1623161370000|2021-06-08 14:09:30|||||||||2
1623161380000|2021-06-08 14:09:40|||||||||3
1623161390000|2021-06-08 14:09:50|||||||||2
1623161400000|2021-06-08 14:10:00|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|109
1623161410000|2021-06-08 14:10:10|||||||||3
1623161420000|2021-06-08 14:10:20|||||||||2
1623161430000|2021-06-08 14:10:30|||||||||2
1623161440000|2021-06-08 14:10:40|||||||||27
1623161450000|2021-06-08 14:10:50|||||||||2
1623161460000|2021-06-08 14:11:00|||||||||89
1623161470000|2021-06-08 14:11:10|||||||||4
1623161480000|2021-06-08 14:11:20|||||||||2
1623161490000|2021-06-08 14:11:30|||||||||2
1623161500000|2021-06-08 14:11:40|||||||||2
1623161510000|2021-06-08 14:11:50|||||||||10
1623161520000|2021-06-08 14:12:00|||||||||2
1623161530000|2021-06-08 14:12:10|||||||||2
1623161540000|2021-06-08 14:12:20|||||||||2
1623161550000|2021-06-08 14:12:30|||||||||2
1623161560000|2021-06-08 14:12:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|78
1623161570000|2021-06-08 14:12:50|19.13|19.05|19.13|19.05|19.14|19.06|19.13|19.05|7
1623161580000|2021-06-08 14:13:00|||||||||2
1623161590000|2021-06-08 14:13:10|||||||||2
1623161600000|2021-06-08 14:13:20|||||||||2
1623161610000|2021-06-08 14:13:30|||||||||2
1623161620000|2021-06-08 14:13:40|||||||||2
1623161630000|2021-06-08 14:13:50|||||||||2
1623161640000|2021-06-08 14:14:00|||||||||6
1623161650000|2021-06-08 14:14:10|||||||||4
1623161660000|2021-06-08 14:14:20|||||||||3
1623161670000|2021-06-08 14:14:30|||||||||2
1623161680000|2021-06-08 14:14:40|||||||||2
1623161690000|2021-06-08 14:14:50|||||||||4
1623161700000|2021-06-08 14:15:00|||||||||2
1623161710000|2021-06-08 14:15:10|||||||||2
1623161720000|2021-06-08 14:15:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|22
1623161730000|2021-06-08 14:15:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|3
1623161740000|2021-06-08 14:15:40|||||||||5
1623161750000|2021-06-08 14:15:50|||||||||95
1623161760000|2021-06-08 14:16:00|||||||||30
1623161770000|2021-06-08 14:16:10|||||||||2
1623161780000|2021-06-08 14:16:20|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|20
1623161790000|2021-06-08 14:16:30|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|48
1623161800000|2021-06-08 14:16:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|2
1623161810000|2021-06-08 14:16:50|||||||||2
1623161820000|2021-06-08 14:17:00|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|2
1623161830000|2021-06-08 14:17:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|2
1623161840000|2021-06-08 14:17:20|||||||||2
1623161850000|2021-06-08 14:17:30|||||||||2
1623161860000|2021-06-08 14:17:40|||||||||3
1623161870000|2021-06-08 14:17:50|||||||||2
1623161880000|2021-06-08 14:18:00|||||||||2
1623161890000|2021-06-08 14:18:10|||||||||59
1623161900000|2021-06-08 14:18:20|||||||||3
1623161910000|2021-06-08 14:18:30|||||||||2
1623161920000|2021-06-08 14:18:40|||||||||3
1623161930000|2021-06-08 14:18:50|||||||||2
1623161940000|2021-06-08 14:19:00|||||||||2
1623161950000|2021-06-08 14:19:10|||||||||3
1623161960000|2021-06-08 14:19:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|19
1623161970000|2021-06-08 14:19:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|29
1623161980000|2021-06-08 14:19:40|||||||||2
1623161990000|2021-06-08 14:19:50|||||||||2
1623162000000|2021-06-08 14:20:00|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|2
1623162010000|2021-06-08 14:20:10|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|2
1623162020000|2021-06-08 14:20:20|||||||||2
1623162030000|2021-06-08 14:20:30|||||||||2
1623162040000|2021-06-08 14:20:40|||||||||2
1623162050000|2021-06-08 14:20:50|||||||||2
1623162060000|2021-06-08 14:21:00|||||||||4
1623162070000|2021-06-08 14:21:10|||||||||2
1623162080000|2021-06-08 14:21:20|||||||||2
1623162090000|2021-06-08 14:21:30|||||||||2
1623162100000|2021-06-08 14:21:40|||||||||2
1623162110000|2021-06-08 14:21:50|||||||||2
1623162120000|2021-06-08 14:22:00|||||||||2
1623162130000|2021-06-08 14:22:10|||||||||15
1623162140000|2021-06-08 14:22:20|||||||||2
1623162150000|2021-06-08 14:22:30|||||||||2
1623162160000|2021-06-08 14:22:40|||||||||3
1623162170000|2021-06-08 14:22:50|||||||||2
1623162180000|2021-06-08 14:23:00|||||||||2
1623162190000|2021-06-08 14:23:10|||||||||2
1623162200000|2021-06-08 14:23:20|||||||||2
1623162210000|2021-06-08 14:23:30|||||||||2
1623162220000|2021-06-08 14:23:40|||||||||2
1623162230000|2021-06-08 14:23:50|||||||||2
1623162240000|2021-06-08 14:24:00|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|2
1623162250000|2021-06-08 14:24:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1623162260000|2021-06-08 14:24:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|55
1623162280000|2021-06-08 14:24:40|||||||||1
1623162290000|2021-06-08 14:24:50|||||||||2
1623162300000|2021-06-08 14:25:00|19.26|19.18|19.28|19.2|19.28|19.2|19.25|19.17|14
1623162310000|2021-06-08 14:25:10|||||||||2
1623162320000|2021-06-08 14:25:20|||||||||2
1623162330000|2021-06-08 14:25:30|||||||||2
1623162340000|2021-06-08 14:25:40|||||||||2
1623162350000|2021-06-08 14:25:50|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|4
1623162360000|2021-06-08 14:26:00|||||||||3
1623162370000|2021-06-08 14:26:10|||||||||2
1623162380000|2021-06-08 14:26:20|||||||||2
1623162390000|2021-06-08 14:26:30|||||||||2
1623162400000|2021-06-08 14:26:40|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|9
1623162410000|2021-06-08 14:26:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|2
1623162420000|2021-06-08 14:27:00|||||||||2
1623162430000|2021-06-08 14:27:10|||||||||2
1623162440000|2021-06-08 14:27:20|||||||||2
1623162450000|2021-06-08 14:27:30|||||||||3
1623162460000|2021-06-08 14:27:40|||||||||2
1623162470000|2021-06-08 14:27:50|||||||||2
1623162480000|2021-06-08 14:28:00|||||||||2
1623162490000|2021-06-08 14:28:10|||||||||2
1623162500000|2021-06-08 14:28:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|2
1623162510000|2021-06-08 14:28:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|2
1623162520000|2021-06-08 14:28:40|||||||||2
1623162530000|2021-06-08 14:28:50|||||||||2
1623162540000|2021-06-08 14:29:00|||||||||2
1623162550000|2021-06-08 14:29:10|||||||||3
1623162560000|2021-06-08 14:29:20|||||||||7
1623162570000|2021-06-08 14:29:30|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|20
1623162580000|2021-06-08 14:29:40|||||||||2
1623162590000|2021-06-08 14:29:50|||||||||4
1623162600000|2021-06-08 14:30:00|||||||||2
1623162610000|2021-06-08 14:30:10|||||||||2
1623162620000|2021-06-08 14:30:20|||||||||2
1623162630000|2021-06-08 14:30:30|||||||||3
1623162640000|2021-06-08 14:30:40|||||||||2
1623162650000|2021-06-08 14:30:50|||||||||4
1623162660000|2021-06-08 14:31:00|||||||||2
1623162670000|2021-06-08 14:31:10|||||||||2
1623162680000|2021-06-08 14:31:20|||||||||2
1623162690000|2021-06-08 14:31:30|||||||||2
1623162700000|2021-06-08 14:31:40|||||||||2
1623162710000|2021-06-08 14:31:50|||||||||2
1623162720000|2021-06-08 14:32:00|19.25|19.17|19.25|19.17|19.28|19.2|19.25|19.17|16
1623162730000|2021-06-08 14:32:10|19.28|19.2|19.28|19.2|19.28|19.2|19.27|19.19|2
1623162740000|2021-06-08 14:32:20|19.27|19.19|19.28|19.2|19.28|19.2|19.25|19.17|2
1623162750000|2021-06-08 14:32:30|||||||||2
1623162760000|2021-06-08 14:32:40|||||||||1
1623162770000|2021-06-08 14:32:50|||||||||2
1623162780000|2021-06-08 14:33:00|||||||||2
1623162790000|2021-06-08 14:33:10|||||||||2
1623162800000|2021-06-08 14:33:20|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|2
1623162810000|2021-06-08 14:33:30|||||||||2
1623162820000|2021-06-08 14:33:40|||||||||2
1623162830000|2021-06-08 14:33:50|||||||||2
1623162840000|2021-06-08 14:34:00|||||||||2
1623162850000|2021-06-08 14:34:10|||||||||3
1623162860000|2021-06-08 14:34:20|||||||||2
1623162870000|2021-06-08 14:34:30|||||||||2
1623162880000|2021-06-08 14:34:40|||||||||2
1623162890000|2021-06-08 14:34:50|||||||||7
1623162900000|2021-06-08 14:35:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|13
1623162910000|2021-06-08 14:35:10|||||||||2
1623162920000|2021-06-08 14:35:20|||||||||4
1623162930000|2021-06-08 14:35:30|||||||||31
1623162940000|2021-06-08 14:35:40|||||||||2
1623162950000|2021-06-08 14:35:50|||||||||6
1623162960000|2021-06-08 14:36:00|||||||||2
1623162970000|2021-06-08 14:36:10|||||||||2
1623162980000|2021-06-08 14:36:20|||||||||2
1623162990000|2021-06-08 14:36:30|||||||||2
1623163000000|2021-06-08 14:36:40|||||||||2
1623163010000|2021-06-08 14:36:50|||||||||2
1623163020000|2021-06-08 14:37:00|||||||||2
1623163030000|2021-06-08 14:37:10|||||||||2
1623163040000|2021-06-08 14:37:20|||||||||26
1623163050000|2021-06-08 14:37:30|||||||||28
1623163060000|2021-06-08 14:37:40|||||||||2
1623163070000|2021-06-08 14:37:50|19.27|19.19|19.29|19.21|19.29|19.21|19.26|19.18|228
1623163080000|2021-06-08 14:38:00|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|61
1623163090000|2021-06-08 14:38:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|4
1623163100000|2021-06-08 14:38:20|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|2
1623163110000|2021-06-08 14:38:30|||||||||2
1623163120000|2021-06-08 14:38:40|||||||||2
1623163130000|2021-06-08 14:38:50|||||||||2
1623163140000|2021-06-08 14:39:00|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|2
1623163150000|2021-06-08 14:39:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|3
1623163160000|2021-06-08 14:39:20|||||||||2
1623163170000|2021-06-08 14:39:30|||||||||2
1623163180000|2021-06-08 14:39:40|||||||||2
1623163190000|2021-06-08 14:39:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|2
1623163200000|2021-06-08 14:40:00|||||||||2
1623163210000|2021-06-08 14:40:10|19.28|19.2|19.24|19.16|19.29|19.21|19.24|19.16|10
1623163220000|2021-06-08 14:40:20|||||||||13
1623163230000|2021-06-08 14:40:30|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|4
1623163240000|2021-06-08 14:40:40|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|42
1623163250000|2021-06-08 14:40:50|19.23|19.15|19.23|19.15|19.23|19.15|19.21|19.13|2
1623163260000|2021-06-08 14:41:00|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|2
1623163270000|2021-06-08 14:41:10|||||||||1
1623163280000|2021-06-08 14:41:20|||||||||2
1623163290000|2021-06-08 14:41:30|||||||||2
1623163300000|2021-06-08 14:41:40|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|2
1623163310000|2021-06-08 14:41:50|19.21|19.13|19.21|19.13|19.23|19.15|19.21|19.13|2
1623163320000|2021-06-08 14:42:00|||||||||2
1623163330000|2021-06-08 14:42:10|||||||||3
1623163340000|2021-06-08 14:42:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|2
1623163350000|2021-06-08 14:42:30|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|3
1623163360000|2021-06-08 14:42:40|||||||||3
1623163370000|2021-06-08 14:42:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|63
1623163380000|2021-06-08 14:43:00|||||||||40
1623163390000|2021-06-08 14:43:10|||||||||14
1623163400000|2021-06-08 14:43:20|||||||||7
1623163410000|2021-06-08 14:43:30|||||||||22
1623163420000|2021-06-08 14:43:40|||||||||19
1623163430000|2021-06-08 14:43:50|||||||||2
1623163440000|2021-06-08 14:44:00|||||||||2
1623163450000|2021-06-08 14:44:10|||||||||3
1623163460000|2021-06-08 14:44:20|||||||||2
1623163470000|2021-06-08 14:44:30|||||||||2
1623163480000|2021-06-08 14:44:40|||||||||2
1623163490000|2021-06-08 14:44:50|||||||||2
1623163500000|2021-06-08 14:45:00|||||||||2
1623163510000|2021-06-08 14:45:10|19.14|19.06|19.14|19.06|19.16|19.08|19.14|19.06|2
1623163520000|2021-06-08 14:45:20|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|2
1623163530000|2021-06-08 14:45:30|19.14|19.06|19.18|19.1|19.18|19.1|19.14|19.06|2
1623163540000|2021-06-08 14:45:40|||||||||2
1623163550000|2021-06-08 14:45:50|||||||||12
1623163560000|2021-06-08 14:46:00|||||||||2
1623163570000|2021-06-08 14:46:10|||||||||2
1623163580000|2021-06-08 14:46:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|2
1623163590000|2021-06-08 14:46:30|||||||||2
1623163600000|2021-06-08 14:46:40|||||||||2
1623163610000|2021-06-08 14:46:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|3
1623163620000|2021-06-08 14:47:00|||||||||2
1623163630000|2021-06-08 14:47:10|||||||||2
1623163640000|2021-06-08 14:47:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|2
1623163650000|2021-06-08 14:47:30|19.14|19.06|19.14|19.06|19.16|19.08|19.14|19.06|3
1623163660000|2021-06-08 14:47:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|4
1623163670000|2021-06-08 14:47:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|4
1623163680000|2021-06-08 14:48:00|||||||||2
1623163690000|2021-06-08 14:48:10|||||||||2
1623163700000|2021-06-08 14:48:20|||||||||2
1623163710000|2021-06-08 14:48:30|||||||||2
1623163720000|2021-06-08 14:48:40|||||||||1
1623163730000|2021-06-08 14:48:50|||||||||1
1623163740000|2021-06-08 14:49:00|||||||||2
1623163750000|2021-06-08 14:49:10|||||||||3
1623163760000|2021-06-08 14:49:20|||||||||2
1623163770000|2021-06-08 14:49:30|||||||||2
1623163780000|2021-06-08 14:49:40|||||||||7
1623163790000|2021-06-08 14:49:50|||||||||1
1623163800000|2021-06-08 14:50:00|||||||||2
1623163810000|2021-06-08 14:50:10|||||||||2
1623163820000|2021-06-08 14:50:20|||||||||2
1623163830000|2021-06-08 14:50:30|||||||||10
1623163840000|2021-06-08 14:50:40|||||||||1
1623163850000|2021-06-08 14:50:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|10
1623163860000|2021-06-08 14:51:00|||||||||2
1623163870000|2021-06-08 14:51:10|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|2
1623163880000|2021-06-08 14:51:20|||||||||3
1623163890000|2021-06-08 14:51:30|||||||||2
1623163900000|2021-06-08 14:51:40|||||||||2
1623163910000|2021-06-08 14:51:50|||||||||2
1623163920000|2021-06-08 14:52:00|||||||||2
1623163930000|2021-06-08 14:52:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|2
1623163940000|2021-06-08 14:52:20|||||||||2
1623163950000|2021-06-08 14:52:30|||||||||3
1623163960000|2021-06-08 14:52:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|33
1623163970000|2021-06-08 14:52:50|||||||||2
1623163980000|2021-06-08 14:53:00|||||||||2
1623163990000|2021-06-08 14:53:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|2
1623164000000|2021-06-08 14:53:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|4
1623164010000|2021-06-08 14:53:30|||||||||2
1623164020000|2021-06-08 14:53:40|||||||||2
1623164030000|2021-06-08 14:53:50|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|8
1623164040000|2021-06-08 14:54:00|||||||||13
1623164050000|2021-06-08 14:54:10|||||||||3
1623164060000|2021-06-08 14:54:20|||||||||2
1623164070000|2021-06-08 14:54:30|||||||||2
1623164080000|2021-06-08 14:54:40|||||||||2
1623164090000|2021-06-08 14:54:50|||||||||2
1623164100000|2021-06-08 14:55:00|||||||||2
1623164110000|2021-06-08 14:55:10|||||||||2
1623164120000|2021-06-08 14:55:20|||||||||2
1623164130000|2021-06-08 14:55:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|22
1623164140000|2021-06-08 14:55:40|||||||||15
1623164150000|2021-06-08 14:55:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|3
1623164160000|2021-06-08 14:56:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|2
1623164170000|2021-06-08 14:56:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|25
1623164180000|2021-06-08 14:56:20|||||||||2
1623164190000|2021-06-08 14:56:30|||||||||2
1623164200000|2021-06-08 14:56:40|||||||||2
1623164210000|2021-06-08 14:56:50|||||||||3
1623164220000|2021-06-08 14:57:00|||||||||2
1623164230000|2021-06-08 14:57:10|||||||||2
1623164240000|2021-06-08 14:57:20|||||||||2
1623164250000|2021-06-08 14:57:30|||||||||3
1623164260000|2021-06-08 14:57:40|||||||||11
1623164270000|2021-06-08 14:57:50|||||||||2
1623164280000|2021-06-08 14:58:00|||||||||2
1623164290000|2021-06-08 14:58:10|||||||||2
1623164300000|2021-06-08 14:58:20|||||||||1
1623164310000|2021-06-08 14:58:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|25
1623164320000|2021-06-08 14:58:40|19.27|19.19|19.23|19.15|19.28|19.2|19.23|19.15|4
1623164330000|2021-06-08 14:58:50|||||||||2
1623164340000|2021-06-08 14:59:00|||||||||2
1623164350000|2021-06-08 14:59:10|||||||||2
1623164360000|2021-06-08 14:59:20|||||||||2
1623164370000|2021-06-08 14:59:30|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|16
1623164380000|2021-06-08 14:59:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1623164390000|2021-06-08 14:59:50|19.28|19.2|19.28|19.2|19.28|19.2|19.27|19.19|10
1623164400000|2021-06-08 15:00:00|19.26|19.18|19.23|19.15|19.26|19.18|19.23|19.15|8
1623164450000|2021-06-08 15:00:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|9
1623164460000|2021-06-08 15:01:00|19.18|19.1|19.23|19.15|19.23|19.15|19.18|19.1|68
1623164480000|2021-06-08 15:01:20|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|0
1623164490000|2021-06-08 15:01:30|19.22|19.14|19.18|19.1|19.22|19.14|19.18|19.1|0
1623164500000|2021-06-08 15:01:40|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1623164510000|2021-06-08 15:01:50|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1623164520000|2021-06-08 15:02:00|||||||||22
1623164530000|2021-06-08 15:02:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623164540000|2021-06-08 15:02:20|||||||||48
1623164640000|2021-06-08 15:04:00|||||||||60
1623164680000|2021-06-08 15:04:40|19.24|19.16|19.24|19.16|19.27|19.19|19.22|19.14|7
1623164690000|2021-06-08 15:04:50|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|11
1623164740000|2021-06-08 15:05:40|19.22|19.14|19.27|19.19|19.27|19.19|19.22|19.14|7
1623164750000|2021-06-08 15:05:50|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1623164830000|2021-06-08 15:07:10|19.24|19.16|19.22|19.14|19.27|19.19|19.22|19.14|6
1623164870000|2021-06-08 15:07:50|||||||||33
1623164900000|2021-06-08 15:08:20|||||||||200
1623164910000|2021-06-08 15:08:30|||||||||100
1623164930000|2021-06-08 15:08:50|||||||||100
1623164950000|2021-06-08 15:09:10|||||||||100
1623164960000|2021-06-08 15:09:20|||||||||130
1623164970000|2021-06-08 15:09:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|16
1623164990000|2021-06-08 15:09:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|13
1623165000000|2021-06-08 15:10:00|19.21|19.13|19.21|19.13|19.22|19.14|19.21|19.13|109
1623165010000|2021-06-08 15:10:10|19.22|19.14|19.22|19.14|19.22|19.14|19.21|19.13|9
1623165070000|2021-06-08 15:11:10|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|0
1623165210000|2021-06-08 15:13:30|19.27|19.19|19.27|19.19|19.27|19.19|19.26|19.18|205
1623165230000|2021-06-08 15:13:50|||||||||8
1623165240000|2021-06-08 15:14:00|||||||||237
1623165250000|2021-06-08 15:14:10|||||||||6
1623165260000|2021-06-08 15:14:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623165280000|2021-06-08 15:14:40|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|17
1623165290000|2021-06-08 15:14:50|||||||||31
1623165310000|2021-06-08 15:15:10|19.4|19.32|19.4|19.32|19.42|19.34|19.38|19.3|32
1623165320000|2021-06-08 15:15:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|131
1623165340000|2021-06-08 15:15:40|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|44
1623165350000|2021-06-08 15:15:50|19.37|19.29|19.37|19.29|19.42|19.34|19.37|19.29|91
1623165360000|2021-06-08 15:16:00|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1623165370000|2021-06-08 15:16:10|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|64
1623165390000|2021-06-08 15:16:30|19.38|19.3|19.37|19.29|19.4|19.32|19.37|19.29|0
1623165400000|2021-06-08 15:16:40|19.4|19.32|19.4|19.32|19.42|19.34|19.38|19.3|23
1623165410000|2021-06-08 15:16:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623165420000|2021-06-08 15:17:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1623165430000|2021-06-08 15:17:10|19.38|19.3|19.38|19.3|19.4|19.32|19.37|19.29|1
1623165450000|2021-06-08 15:17:30|19.4|19.32|19.4|19.32|19.42|19.34|19.38|19.3|0
1623165460000|2021-06-08 15:17:40|19.38|19.3|19.38|19.3|19.4|19.32|19.38|19.3|0
1623165470000|2021-06-08 15:17:50|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1623165480000|2021-06-08 15:18:00|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1623165490000|2021-06-08 15:18:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1623165500000|2021-06-08 15:18:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623165510000|2021-06-08 15:18:30|19.4|19.32|19.4|19.32|19.4|19.32|19.38|19.3|0
1623165520000|2021-06-08 15:18:40|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1623165570000|2021-06-08 15:19:30|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|36
1623165590000|2021-06-08 15:19:50|19.49|19.41|19.53|19.45|19.53|19.45|19.49|19.41|149
1623165600000|2021-06-08 15:20:00|19.54|19.46|19.56|19.48|19.58|19.5|19.54|19.46|11
1623165610000|2021-06-08 15:20:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|30
1623165620000|2021-06-08 15:20:20|19.54|19.46|19.54|19.46|19.54|19.46|19.53|19.45|82
1623165630000|2021-06-08 15:20:30|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|0
1623165640000|2021-06-08 15:20:40|19.53|19.45|19.53|19.45|19.53|19.45|19.51|19.43|0
1623165650000|2021-06-08 15:20:50|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|43
1623165660000|2021-06-08 15:21:00|19.54|19.46|19.54|19.46|19.54|19.46|19.53|19.45|47
1623165670000|2021-06-08 15:21:10|||||||||1
1623165700000|2021-06-08 15:21:40|19.56|19.48|19.59|19.51|19.59|19.51|19.56|19.48|0
1623165710000|2021-06-08 15:21:50|||||||||4
1623165720000|2021-06-08 15:22:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|98
1623165730000|2021-06-08 15:22:10|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1623165740000|2021-06-08 15:22:20|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|0
1623165750000|2021-06-08 15:22:30|19.65|19.57|19.6|19.52|19.65|19.57|19.6|19.52|13
1623165760000|2021-06-08 15:22:40|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|7
1623165770000|2021-06-08 15:22:50|19.55|19.47|19.55|19.47|19.57|19.49|19.55|19.47|0
1623165780000|2021-06-08 15:23:00|19.57|19.49|19.57|19.49|19.59|19.51|19.57|19.49|0
1623165790000|2021-06-08 15:23:10|||||||||22
1623165800000|2021-06-08 15:23:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1623165810000|2021-06-08 15:23:30|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|92
1623165820000|2021-06-08 15:23:40|19.54|19.46|19.54|19.46|19.54|19.46|19.5|19.42|13
1623165830000|2021-06-08 15:23:50|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|41
1623165870000|2021-06-08 15:24:30|||||||||1
1623165890000|2021-06-08 15:24:50|||||||||7
1623165910000|2021-06-08 15:25:10|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|75
1623165920000|2021-06-08 15:25:20|||||||||28
1623165950000|2021-06-08 15:25:50|19.52|19.44|19.5|19.42|19.52|19.44|19.49|19.41|4
1623165960000|2021-06-08 15:26:00|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|17
1623165970000|2021-06-08 15:26:10|19.49|19.41|19.54|19.46|19.54|19.46|19.49|19.41|0
1623165990000|2021-06-08 15:26:30|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|118
1623166000000|2021-06-08 15:26:40|19.55|19.47|19.55|19.47|19.55|19.47|19.54|19.46|0
1623166010000|2021-06-08 15:26:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1623166020000|2021-06-08 15:27:00|19.5|19.42|19.49|19.41|19.52|19.44|19.49|19.41|0
1623166050000|2021-06-08 15:27:30|||||||||1
1623166080000|2021-06-08 15:28:00|19.5|19.42|19.49|19.41|19.54|19.46|19.49|19.41|73
1623166100000|2021-06-08 15:28:20|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|3
1623166110000|2021-06-08 15:28:30|||||||||68
1623166130000|2021-06-08 15:28:50|19.47|19.39|19.44|19.36|19.47|19.39|19.44|19.36|90
1623166150000|2021-06-08 15:29:10|||||||||71
1623166170000|2021-06-08 15:29:30|||||||||82
1623166180000|2021-06-08 15:29:40|||||||||1
1623166190000|2021-06-08 15:29:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|70
1623166200000|2021-06-08 15:30:00|19.44|19.36|19.49|19.41|19.49|19.41|19.44|19.36|24
1623166210000|2021-06-08 15:30:10|||||||||1
1623166220000|2021-06-08 15:30:20|||||||||1
1623166230000|2021-06-08 15:30:30|||||||||1
1623166240000|2021-06-08 15:30:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|43
1623166250000|2021-06-08 15:30:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1623166260000|2021-06-08 15:31:00|||||||||1
1623166280000|2021-06-08 15:31:20|||||||||14
1623166290000|2021-06-08 15:31:30|||||||||18
1623166300000|2021-06-08 15:31:40|||||||||5
1623166310000|2021-06-08 15:31:50|||||||||20
1623166320000|2021-06-08 15:32:00|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|84
1623166330000|2021-06-08 15:32:10|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|5
1623166360000|2021-06-08 15:32:40|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|64
1623166370000|2021-06-08 15:32:50|||||||||5
1623166380000|2021-06-08 15:33:00|19.48|19.4|19.44|19.36|19.48|19.4|19.44|19.36|36
1623166390000|2021-06-08 15:33:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1623166410000|2021-06-08 15:33:30|19.41|19.33|19.38|19.3|19.41|19.33|19.38|19.3|114
1623166420000|2021-06-08 15:33:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|42
1623166430000|2021-06-08 15:33:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|4
1623166460000|2021-06-08 15:34:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1623166470000|2021-06-08 15:34:30|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1623166480000|2021-06-08 15:34:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623166490000|2021-06-08 15:34:50|19.4|19.32|19.4|19.32|19.4|19.32|19.38|19.3|0
1623166500000|2021-06-08 15:35:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1623166530000|2021-06-08 15:35:30|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|12
1623166560000|2021-06-08 15:36:00|19.4|19.32|19.43|19.35|19.43|19.35|19.4|19.32|20
1623166600000|2021-06-08 15:36:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1623166610000|2021-06-08 15:36:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1623166630000|2021-06-08 15:37:10|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|0
1623166640000|2021-06-08 15:37:20|19.46|19.38|19.43|19.35|19.46|19.38|19.43|19.35|5
1623166650000|2021-06-08 15:37:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1623166660000|2021-06-08 15:37:40|19.43|19.35|19.48|19.4|19.48|19.4|19.43|19.35|0
1623166680000|2021-06-08 15:38:00|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1623166730000|2021-06-08 15:38:50|19.44|19.36|19.43|19.35|19.46|19.38|19.43|19.35|0
1623166740000|2021-06-08 15:39:00|19.47|19.39|19.43|19.35|19.48|19.4|19.43|19.35|0
1623166760000|2021-06-08 15:39:20|||||||||5
1623166790000|2021-06-08 15:39:50|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|100
1623166810000|2021-06-08 15:40:10|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|9
1623166840000|2021-06-08 15:40:40|||||||||46
1623166850000|2021-06-08 15:40:50|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1623166860000|2021-06-08 15:41:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1623166870000|2021-06-08 15:41:10|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1623166890000|2021-06-08 15:41:30|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1623166900000|2021-06-08 15:41:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1623166910000|2021-06-08 15:41:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1623166930000|2021-06-08 15:42:10|19.44|19.36|19.43|19.35|19.46|19.38|19.43|19.35|4
1623166950000|2021-06-08 15:42:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|76
1623166970000|2021-06-08 15:42:50|19.41|19.33|19.37|19.29|19.41|19.33|19.37|19.29|0
1623166990000|2021-06-08 15:43:10|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|4
1623167010000|2021-06-08 15:43:30|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1623167020000|2021-06-08 15:43:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623167030000|2021-06-08 15:43:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623167040000|2021-06-08 15:44:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623167070000|2021-06-08 15:44:30|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|0
1623167080000|2021-06-08 15:44:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623167090000|2021-06-08 15:44:50|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|0
1623167310000|2021-06-08 15:48:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|12
1623167320000|2021-06-08 15:48:40|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|34
1623167340000|2021-06-08 15:49:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623167360000|2021-06-08 15:49:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623167430000|2021-06-08 15:50:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623167440000|2021-06-08 15:50:40|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1623167480000|2021-06-08 15:51:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623167490000|2021-06-08 15:51:30|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1623167500000|2021-06-08 15:51:40|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1623167510000|2021-06-08 15:51:50|19.36|19.28|19.32|19.24|19.36|19.28|19.32|19.24|0
1623167550000|2021-06-08 15:52:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623167560000|2021-06-08 15:52:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623167570000|2021-06-08 15:52:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623167580000|2021-06-08 15:53:00|19.36|19.28|19.36|19.28|19.37|19.29|19.36|19.28|0
1623167590000|2021-06-08 15:53:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623167600000|2021-06-08 15:53:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623167620000|2021-06-08 15:53:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623167630000|2021-06-08 15:53:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623167680000|2021-06-08 15:54:40|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1623167690000|2021-06-08 15:54:50|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1623167710000|2021-06-08 15:55:10|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1623167720000|2021-06-08 15:55:20|19.36|19.28|19.36|19.28|19.37|19.29|19.36|19.28|0
1623167730000|2021-06-08 15:55:30|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1623167740000|2021-06-08 15:55:40|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1623167750000|2021-06-08 15:55:50|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1623167760000|2021-06-08 15:56:00|||||||||1
1623167770000|2021-06-08 15:56:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623167780000|2021-06-08 15:56:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623167810000|2021-06-08 15:56:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623167820000|2021-06-08 15:57:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|2
1623167830000|2021-06-08 15:57:10|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|4
1623167840000|2021-06-08 15:57:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623167850000|2021-06-08 15:57:30|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|0
1623167860000|2021-06-08 15:57:40|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1623167870000|2021-06-08 15:57:50|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1623167880000|2021-06-08 15:58:00|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1623167890000|2021-06-08 15:58:10|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1623167900000|2021-06-08 15:58:20|||||||||17
1623167910000|2021-06-08 15:58:30|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1623167940000|2021-06-08 15:59:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623167950000|2021-06-08 15:59:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623167960000|2021-06-08 15:59:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|35
1623167980000|2021-06-08 15:59:40|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1623167990000|2021-06-08 15:59:50|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|13
1623168000000|2021-06-08 16:00:00|19.32|19.24|19.32|19.24|19.34|19.26|19.31|19.23|0
1623168010000|2021-06-08 16:00:10|19.31|19.23|19.36|19.28|19.36|19.28|19.31|19.23|0
1623168020000|2021-06-08 16:00:20|19.34|19.26|19.33|19.25|19.34|19.26|19.31|19.23|0
1623168030000|2021-06-08 16:00:30|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|0
1623168040000|2021-06-08 16:00:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623168070000|2021-06-08 16:01:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623168090000|2021-06-08 16:01:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623168100000|2021-06-08 16:01:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623168110000|2021-06-08 16:01:50|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1623168120000|2021-06-08 16:02:00|19.32|19.24|19.34|19.26|19.34|19.26|19.31|19.23|0
1623168130000|2021-06-08 16:02:10|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|0
1623168140000|2021-06-08 16:02:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623168150000|2021-06-08 16:02:30|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|0
1623168160000|2021-06-08 16:02:40|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|0
1623168170000|2021-06-08 16:02:50|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1623168180000|2021-06-08 16:03:00|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1623168230000|2021-06-08 16:03:50|||||||||2
1623168250000|2021-06-08 16:04:10|||||||||1
1623168380000|2021-06-08 16:06:20|19.29|19.21|19.25|19.17|19.29|19.21|19.25|19.17|2
1623168400000|2021-06-08 16:06:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1623168410000|2021-06-08 16:06:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1623168440000|2021-06-08 16:07:20|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1623168450000|2021-06-08 16:07:30|19.23|19.15|19.21|19.13|19.26|19.18|19.21|19.13|50
1623168460000|2021-06-08 16:07:40|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|1
1623168480000|2021-06-08 16:08:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1623168500000|2021-06-08 16:08:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1623168540000|2021-06-08 16:09:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1623168580000|2021-06-08 16:09:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1623168590000|2021-06-08 16:09:50|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1623168610000|2021-06-08 16:10:10|19.22|19.14|19.24|19.16|19.26|19.18|19.22|19.14|0
1623168620000|2021-06-08 16:10:20|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1623168660000|2021-06-08 16:11:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623168680000|2021-06-08 16:11:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623168690000|2021-06-08 16:11:30|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1623168740000|2021-06-08 16:12:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623168780000|2021-06-08 16:13:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623168850000|2021-06-08 16:14:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623168860000|2021-06-08 16:14:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623168900000|2021-06-08 16:15:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623168910000|2021-06-08 16:15:10|19.24|19.16|19.24|19.16|19.26|19.18|19.24|19.16|0
1623168950000|2021-06-08 16:15:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623168960000|2021-06-08 16:16:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623168970000|2021-06-08 16:16:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623168990000|2021-06-08 16:16:30|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1623169030000|2021-06-08 16:17:10|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1623169070000|2021-06-08 16:17:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623169080000|2021-06-08 16:18:00|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1623169090000|2021-06-08 16:18:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623169130000|2021-06-08 16:18:50|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1623169140000|2021-06-08 16:19:00|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1623169150000|2021-06-08 16:19:10|19.23|19.15|19.21|19.13|19.24|19.16|19.21|19.13|0
1623169160000|2021-06-08 16:19:20|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1623169180000|2021-06-08 16:19:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623169200000|2021-06-08 16:20:00|||||||||4
1623169210000|2021-06-08 16:20:10|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1623169220000|2021-06-08 16:20:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623169250000|2021-06-08 16:20:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623169270000|2021-06-08 16:21:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623169280000|2021-06-08 16:21:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623169290000|2021-06-08 16:21:30|19.26|19.18|19.22|19.14|19.26|19.18|19.22|19.14|0
1623169300000|2021-06-08 16:21:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1623169310000|2021-06-08 16:21:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623169350000|2021-06-08 16:22:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1623169380000|2021-06-08 16:23:00|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|0
1623169400000|2021-06-08 16:23:20|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1623169420000|2021-06-08 16:23:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623169440000|2021-06-08 16:24:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623169450000|2021-06-08 16:24:10|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1623169460000|2021-06-08 16:24:20|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1623169500000|2021-06-08 16:25:00|||||||||5
1623169520000|2021-06-08 16:25:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623169560000|2021-06-08 16:26:00|19.29|19.21|19.26|19.18|19.29|19.21|19.26|19.18|25
1623169570000|2021-06-08 16:26:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623169590000|2021-06-08 16:26:30|19.22|19.14|19.22|19.14|19.22|19.14|19.21|19.13|0
1623169600000|2021-06-08 16:26:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623169610000|2021-06-08 16:26:50|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1623169620000|2021-06-08 16:27:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1623169680000|2021-06-08 16:28:00|19.19|19.11|19.16|19.08|19.19|19.11|19.16|19.08|60
1623169730000|2021-06-08 16:28:50|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1623169840000|2021-06-08 16:30:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1623169900000|2021-06-08 16:31:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|1
1623169910000|2021-06-08 16:31:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623169920000|2021-06-08 16:32:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1623169930000|2021-06-08 16:32:10|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|1
1623169950000|2021-06-08 16:32:30|19.09|19.01|19.09|19.01|19.09|19.01|19.08|19|2
1623169960000|2021-06-08 16:32:40|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1623169970000|2021-06-08 16:32:50|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1623170000000|2021-06-08 16:33:20|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1623170010000|2021-06-08 16:33:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623170050000|2021-06-08 16:34:10|19.08|19|19.09|19.01|19.09|19.01|19.08|19|1
1623170070000|2021-06-08 16:34:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1623170080000|2021-06-08 16:34:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|1
1623170120000|2021-06-08 16:35:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1623170130000|2021-06-08 16:35:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623170140000|2021-06-08 16:35:40|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1623170160000|2021-06-08 16:36:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1623170170000|2021-06-08 16:36:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623170540000|2021-06-08 16:42:20|19.11|19.03|19.14|19.06|19.14|19.06|19.11|19.03|6
1623170550000|2021-06-08 16:42:30|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1623170560000|2021-06-08 16:42:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623170570000|2021-06-08 16:42:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1623170580000|2021-06-08 16:43:00|19.11|19.03|19.11|19.03|19.12|19.04|19.11|19.03|0
1623170600000|2021-06-08 16:43:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623170610000|2021-06-08 16:43:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1623170620000|2021-06-08 16:43:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623170640000|2021-06-08 16:44:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1623170650000|2021-06-08 16:44:10|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1623170700000|2021-06-08 16:45:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623170710000|2021-06-08 16:45:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1623170730000|2021-06-08 16:45:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623170760000|2021-06-08 16:46:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1623170770000|2021-06-08 16:46:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623170780000|2021-06-08 16:46:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1623170800000|2021-06-08 16:46:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623170810000|2021-06-08 16:46:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1623170820000|2021-06-08 16:47:00|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1623170830000|2021-06-08 16:47:10|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1623170850000|2021-06-08 16:47:30|19.16|19.08|19.16|19.08|19.16|19.08|19.14|19.06|0
1623170860000|2021-06-08 16:47:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1623170910000|2021-06-08 16:48:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623170920000|2021-06-08 16:48:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|1
1623170930000|2021-06-08 16:48:50|19.12|19.04|19.12|19.04|19.14|19.06|19.12|19.04|0
1623170940000|2021-06-08 16:49:00|19.11|19.03|19.11|19.03|19.12|19.04|19.11|19.03|0
1623171000000|2021-06-08 16:50:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623171120000|2021-06-08 16:52:00|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1623171130000|2021-06-08 16:52:10|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1623171150000|2021-06-08 16:52:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1623171290000|2021-06-08 16:54:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|2
1623171310000|2021-06-08 16:55:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1623171530000|2021-06-08 16:58:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623171560000|2021-06-08 16:59:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1623171570000|2021-06-08 16:59:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623171880000|2021-06-08 17:04:40|||||||||4
1623171890000|2021-06-08 17:04:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1623171920000|2021-06-08 17:05:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623171930000|2021-06-08 17:05:30|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1623171960000|2021-06-08 17:06:00|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1623172180000|2021-06-08 17:09:40|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|48
1623172210000|2021-06-08 17:10:10|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1623172260000|2021-06-08 17:11:00|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1623172270000|2021-06-08 17:11:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1623172280000|2021-06-08 17:11:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1623172340000|2021-06-08 17:12:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1623172360000|2021-06-08 17:12:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1623172370000|2021-06-08 17:12:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1623172380000|2021-06-08 17:13:00|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1623172460000|2021-06-08 17:14:20|19.03|18.95|19.06|18.98|19.06|18.98|19.03|18.95|1
1623172520000|2021-06-08 17:15:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1623172560000|2021-06-08 17:16:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623172600000|2021-06-08 17:16:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1623172610000|2021-06-08 17:16:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623172620000|2021-06-08 17:17:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1623172630000|2021-06-08 17:17:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1623172640000|2021-06-08 17:17:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1623172650000|2021-06-08 17:17:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623172660000|2021-06-08 17:17:40|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1623172760000|2021-06-08 17:19:20|19.09|19.01|19.06|18.98|19.09|19.01|19.06|18.98|0
1623172870000|2021-06-08 17:21:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1623172880000|2021-06-08 17:21:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623172980000|2021-06-08 17:23:00|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|4
1623173000000|2021-06-08 17:23:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623173010000|2021-06-08 17:23:30|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1623173020000|2021-06-08 17:23:40|19.07|18.99|19.09|19.01|19.09|19.01|19.06|18.98|0
1623173030000|2021-06-08 17:23:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623173060000|2021-06-08 17:24:20|19.09|19.01|19.09|19.01|19.1|19.02|19.09|19.01|0
1623173070000|2021-06-08 17:24:30|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|0
1623173100000|2021-06-08 17:25:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623173340000|2021-06-08 17:29:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623173370000|2021-06-08 17:29:30|19.08|19|19.08|19|19.08|19|19.08|19|3
1623173380000|2021-06-08 17:29:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623173400000|2021-06-08 17:30:00|19.08|19|19.12|19.04|19.12|19.04|19.08|19|1
1623173410000|2021-06-08 17:30:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623173420000|2021-06-08 17:30:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1623173430000|2021-06-08 17:30:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623173460000|2021-06-08 17:31:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1623173490000|2021-06-08 17:31:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623173520000|2021-06-08 17:32:00|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1623173540000|2021-06-08 17:32:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623173550000|2021-06-08 17:32:30|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1623173580000|2021-06-08 17:33:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623173600000|2021-06-08 17:33:20|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1623173640000|2021-06-08 17:34:00|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1623173680000|2021-06-08 17:34:40|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1623173700000|2021-06-08 17:35:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1623173750000|2021-06-08 17:35:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623173940000|2021-06-08 17:39:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623173950000|2021-06-08 17:39:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623174010000|2021-06-08 17:40:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623174030000|2021-06-08 17:40:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1623174050000|2021-06-08 17:40:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623174080000|2021-06-08 17:41:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623174090000|2021-06-08 17:41:30|19.07|18.99|19.07|18.99|19.07|18.99|19.06|18.98|0
1623174100000|2021-06-08 17:41:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623174140000|2021-06-08 17:42:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1623174220000|2021-06-08 17:43:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1623174250000|2021-06-08 17:44:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1623174320000|2021-06-08 17:45:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623174650000|2021-06-08 17:50:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623174680000|2021-06-08 17:51:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623174740000|2021-06-08 17:52:20|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1623174780000|2021-06-08 17:53:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623175490000|2021-06-08 18:04:50|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1623175500000|2021-06-08 18:05:00|19.09|19.01|19.09|19.01|19.1|19.02|19.09|19.01|0
1623175510000|2021-06-08 18:05:10|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1623175520000|2021-06-08 18:05:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623175540000|2021-06-08 18:05:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623175580000|2021-06-08 18:06:20|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1623175630000|2021-06-08 18:07:10|19.07|18.99|19.07|18.99|19.07|18.99|19.06|18.98|0
1623175640000|2021-06-08 18:07:20|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1623175830000|2021-06-08 18:10:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623175850000|2021-06-08 18:10:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623175900000|2021-06-08 18:11:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623175950000|2021-06-08 18:12:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623175960000|2021-06-08 18:12:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623175980000|2021-06-08 18:13:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623176150000|2021-06-08 18:15:50|19.11|19.03|19.1|19.02|19.11|19.03|19.09|19.01|0
1623176160000|2021-06-08 18:16:00|19.12|19.04|19.1|19.02|19.12|19.04|19.09|19.01|0
1623176170000|2021-06-08 18:16:10|19.09|19.01|19.1|19.02|19.12|19.04|19.09|19.01|0
1623176180000|2021-06-08 18:16:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623176210000|2021-06-08 18:16:50|19.11|19.03|19.07|18.99|19.11|19.03|19.07|18.99|0
1623176240000|2021-06-08 18:17:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623176250000|2021-06-08 18:17:30|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1623176570000|2021-06-08 18:22:50|19.09|19.01|19.09|19.01|19.1|19.02|19.09|19.01|0
1623176590000|2021-06-08 18:23:10|19.1|19.02|19.1|19.02|19.1|19.02|19.09|19.01|0
1623176600000|2021-06-08 18:23:20|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1623176610000|2021-06-08 18:23:30|19.09|19.01|19.07|18.99|19.1|19.02|19.07|18.99|0
1623176650000|2021-06-08 18:24:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623176680000|2021-06-08 18:24:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623176850000|2021-06-08 18:27:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|1
1623176890000|2021-06-08 18:28:10|19.08|19|19.07|18.99|19.1|19.02|19.07|18.99|0
1623177140000|2021-06-08 18:32:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623177150000|2021-06-08 18:32:30|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1623177160000|2021-06-08 18:32:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623177170000|2021-06-08 18:32:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1623177210000|2021-06-08 18:33:30|19.1|19.02|19.08|19|19.1|19.02|19.08|19|0
1623177250000|2021-06-08 18:34:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623177310000|2021-06-08 18:35:10|||||||||1
1623177370000|2021-06-08 18:36:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623177380000|2021-06-08 18:36:20|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1623177390000|2021-06-08 18:36:30|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1623177400000|2021-06-08 18:36:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623177420000|2021-06-08 18:37:00|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1623177430000|2021-06-08 18:37:10|19.09|19.01|19.09|19.01|19.1|19.02|19.09|19.01|0
1623177450000|2021-06-08 18:37:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623177470000|2021-06-08 18:37:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623177480000|2021-06-08 18:38:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623177520000|2021-06-08 18:38:40|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1623177530000|2021-06-08 18:38:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623177540000|2021-06-08 18:39:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623177600000|2021-06-08 18:40:00|19.08|19|19.1|19.02|19.1|19.02|19.08|19|1
1623177610000|2021-06-08 18:40:10|19.09|19.01|19.09|19.01|19.1|19.02|19.09|19.01|0
1623177650000|2021-06-08 18:40:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623177790000|2021-06-08 18:43:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623177810000|2021-06-08 18:43:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623177820000|2021-06-08 18:43:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623177830000|2021-06-08 18:43:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623178140000|2021-06-08 18:49:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623178150000|2021-06-08 18:49:10|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1623178160000|2021-06-08 18:49:20|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1623178170000|2021-06-08 18:49:30|19.07|18.99|19.07|18.99|19.07|18.99|19.06|18.98|0
1623178180000|2021-06-08 18:49:40|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|0
1623178190000|2021-06-08 18:49:50|19.07|18.99|19.07|18.99|19.07|18.99|19.06|18.98|0
1623178220000|2021-06-08 18:50:20|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1623178250000|2021-06-08 18:50:50|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1623178340000|2021-06-08 18:52:20|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1623178360000|2021-06-08 18:52:40|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1623178410000|2021-06-08 18:53:30|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|1
1623178530000|2021-06-08 18:55:30|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1623178560000|2021-06-08 18:56:00|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1623178570000|2021-06-08 18:56:10|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|0
1623178580000|2021-06-08 18:56:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1623178870000|2021-06-08 19:01:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1623180140000|2021-06-08 19:22:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1623180180000|2021-06-08 19:23:00|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1623180220000|2021-06-08 19:23:40|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1623180310000|2021-06-08 19:25:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623180350000|2021-06-08 19:25:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623180360000|2021-06-08 19:26:00|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1623180600000|2021-06-08 19:30:00|19.08|19|19.08|19|19.09|19.01|19.08|19|1
1623180630000|2021-06-08 19:30:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623180650000|2021-06-08 19:30:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623180690000|2021-06-08 19:31:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623180700000|2021-06-08 19:31:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623180730000|2021-06-08 19:32:10|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1623180740000|2021-06-08 19:32:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623180880000|2021-06-08 19:34:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623181210000|2021-06-08 19:40:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|2
1623181410000|2021-06-08 19:43:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|4
1623181510000|2021-06-08 19:45:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623181520000|2021-06-08 19:45:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|1
1623181560000|2021-06-08 19:46:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623181690000|2021-06-08 19:48:10|||||||||3
1623181740000|2021-06-08 19:49:00|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1623181750000|2021-06-08 19:49:10|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1623181770000|2021-06-08 19:49:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|14
1623181800000|2021-06-08 19:50:00|19.15|19.07|19.17|19.09|19.17|19.09|19.14|19.06|2
1623181810000|2021-06-08 19:50:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1623181840000|2021-06-08 19:50:40|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1623181930000|2021-06-08 19:52:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1623181990000|2021-06-08 19:53:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1623182040000|2021-06-08 19:54:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|1
1623182050000|2021-06-08 19:54:10|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1623182090000|2021-06-08 19:54:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1623182110000|2021-06-08 19:55:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|1
1623182130000|2021-06-08 19:55:30|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|4
1623182160000|2021-06-08 19:56:00|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1623182220000|2021-06-08 19:57:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|12
1623182270000|2021-06-08 19:57:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|7
1623182280000|2021-06-08 19:58:00|19.24|19.16|19.27|19.19|19.27|19.19|19.24|19.16|0
1623182290000|2021-06-08 19:58:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623182300000|2021-06-08 19:58:20|||||||||5
1623182360000|2021-06-08 19:59:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623182370000|2021-06-08 19:59:30|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|1
1623182380000|2021-06-08 19:59:40|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1623182390000|2021-06-08 19:59:50|19.34|19.26|19.39|19.14|19.39|19.26|19.32|19.12|1
1623197700000|2021-06-09 00:15:00|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|0
1623197730000|2021-06-09 00:15:30|19.31|19.06|19.33|19.03|19.33|19.06|19.31|19.03|0
1623197820000|2021-06-09 00:17:00|19.31|19.06|19.31|19.06|19.33|19.06|19.31|19.03|0
1623197830000|2021-06-09 00:17:10|19.33|19.03|19.31|19.06|19.33|19.06|19.31|19.03|0
1623197850000|2021-06-09 00:17:30|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1623197970000|2021-06-09 00:19:30||19.03||19.03||19.03||19.03|0
1623198000000|2021-06-09 00:20:00|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1623198010000|2021-06-09 00:20:10|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1623198190000|2021-06-09 00:23:10|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1623199080000|2021-06-09 00:38:00|19.29|19.04|19.35|19.1|19.35|19.1|19.29|19.04|0
1623199290000|2021-06-09 00:41:30|19.37|19.12|19.37|19.12|19.37|19.12|19.37|19.12|0
1623199300000|2021-06-09 00:41:40|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1623199370000|2021-06-09 00:42:50|19.32|19.02|19.3|19.05|19.32|19.05|19.3|19.02|0
1623199380000|2021-06-09 00:43:00|19.32|19.07|19.32|19.07|19.32|19.07|19.32|19.07|0
1623199510000|2021-06-09 00:45:10|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1623199530000|2021-06-09 00:45:30|19.32|19.07|19.32|19.07|19.32|19.07|19.32|19.07|0
1623199780000|2021-06-09 00:49:40|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1623199800000|2021-06-09 00:50:00|19.32|19.07|19.32|19.07|19.32|19.07|19.32|19.07|0
1623199830000|2021-06-09 00:50:30|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1623199950000|2021-06-09 00:52:30|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1623199980000|2021-06-09 00:53:00|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1623200460000|2021-06-09 01:01:00|19.35|19.1|19.26|19.01|19.35|19.1|19.26|19.01|1
1623200500000|2021-06-09 01:01:40|19.32|19.07|19.32|19.07|19.32|19.07|19.32|19.07|1
1623200510000|2021-06-09 01:01:50|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1623200580000|2021-06-09 01:03:00|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|0
1623200590000|2021-06-09 01:03:10|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1623200620000|2021-06-09 01:03:40|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|0
1623201680000|2021-06-09 01:21:20|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1623201690000|2021-06-09 01:21:30|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1623201820000|2021-06-09 01:23:40|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1623202270000|2021-06-09 01:31:10|19.35|19.05|19.36|19.06|19.36|19.08|19.33|19.05|0
1623202290000|2021-06-09 01:31:30|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|0
1623202300000|2021-06-09 01:31:40|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1623202330000|2021-06-09 01:32:10|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|0
1623202360000|2021-06-09 01:32:40|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1623202380000|2021-06-09 01:33:00|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|0
1623202390000|2021-06-09 01:33:10|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1623202410000|2021-06-09 01:33:30|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|0
1623202440000|2021-06-09 01:34:00|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1623202450000|2021-06-09 01:34:10|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|0
1623202490000|2021-06-09 01:34:50|19.33|19.08|19.34|19.04|19.34|19.08|19.33|19.04|0
1623202620000|2021-06-09 01:37:00|19.39|19.09|19.42|19.12|19.42|19.12|19.39|19.09|0
1623202630000|2021-06-09 01:37:10|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1623202650000|2021-06-09 01:37:30|19.36|19.06|19.34|19.04|19.36|19.08|19.33|19.04|0
1623202840000|2021-06-09 01:40:40|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1623202980000|2021-06-09 01:43:00|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1623203190000|2021-06-09 01:46:30|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|0
1623203230000|2021-06-09 01:47:10|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1623203260000|2021-06-09 01:47:40|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1623203530000|2021-06-09 01:52:10|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1623203560000|2021-06-09 01:52:40|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1623205710000|2021-06-09 02:28:30|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1623205850000|2021-06-09 02:30:50|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1623205860000|2021-06-09 02:31:00|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1623206040000|2021-06-09 02:34:00|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1623206100000|2021-06-09 02:35:00|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|0
1623206110000|2021-06-09 02:35:10|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1623206160000|2021-06-09 02:36:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1623206170000|2021-06-09 02:36:10|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1623206280000|2021-06-09 02:38:00|19.33|19.08|19.35|19.05|19.36|19.08|19.33|19.05|0
1623208230000|2021-06-09 03:10:30|19.32|19.07|19.35|19.05|19.35|19.07|19.32|19.05|0
1623210490000|2021-06-09 03:48:10|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1623210560000|2021-06-09 03:49:20|19.33|19.08|19.35|19.05|19.36|19.08|19.33|19.05|0
1623210600000|2021-06-09 03:50:00|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1623210730000|2021-06-09 03:52:10|19.34|19.09|19.36|19.11|19.36|19.11|19.34|19.09|0
1623210750000|2021-06-09 03:52:30|19.34|19.09|19.36|19.06|19.36|19.09|19.34|19.06|0
1623210770000|2021-06-09 03:52:50||19.11||19.11||19.11||19.11|0
1623211170000|2021-06-09 03:59:30|19.28|19.2|19.28|19.2|19.38|19.2|19.28|19.13|0
1623211180000|2021-06-09 03:59:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623211260000|2021-06-09 04:01:00|19.34|19.26|19.43|19.18|19.43|19.26|19.34|19.18|0
1623211330000|2021-06-09 04:02:10|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1623211350000|2021-06-09 04:02:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623211420000|2021-06-09 04:03:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623211950000|2021-06-09 04:12:30|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1623212020000|2021-06-09 04:13:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623212320000|2021-06-09 04:18:40|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1623212400000|2021-06-09 04:20:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623213940000|2021-06-09 04:45:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623214040000|2021-06-09 04:47:20|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1623214140000|2021-06-09 04:49:00|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1623214740000|2021-06-09 04:59:00|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1623215070000|2021-06-09 05:04:30|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1623215200000|2021-06-09 05:06:40|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1623215500000|2021-06-09 05:11:40|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1623216230000|2021-06-09 05:23:50|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1623216320000|2021-06-09 05:25:20|19.44|19.36|19.52|19.27|19.52|19.36|19.44|19.27|0
1623216340000|2021-06-09 05:25:40|19.44|19.36|19.52|19.27|19.52|19.36|19.44|19.27|0
1623216370000|2021-06-09 05:26:10|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1623216490000|2021-06-09 05:28:10|19.42|19.34|19.5|19.25|19.5|19.34|19.42|19.25|0
1623216530000|2021-06-09 05:28:50|19.42|19.34|19.42|19.34|19.51|19.34|19.42|19.25|0
1623216560000|2021-06-09 05:29:20|19.5|19.25|19.42|19.34|19.5|19.34|19.42|19.25|0
1623216640000|2021-06-09 05:30:40|19.5|19.25|19.38|19.3|19.5|19.3|19.36|19.25|0
1623216880000|2021-06-09 05:34:40|19.47|19.22|19.49|19.24|19.49|19.24|19.47|19.22|0
1623217900000|2021-06-09 05:51:40|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1623218240000|2021-06-09 05:57:20|||||||||1
1623218370000|2021-06-09 05:59:30|||||||||1
1623218400000|2021-06-09 06:00:00|19.44|19.36|19.41|19.33|19.44|19.36|19.41|19.33|0
1623218520000|2021-06-09 06:02:00|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1623218660000|2021-06-09 06:04:20|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1623218700000|2021-06-09 06:05:00|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|2
1623218770000|2021-06-09 06:06:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623218790000|2021-06-09 06:06:30|19.41|19.33|19.41|19.33|19.42|19.34|19.41|19.33|0
1623218810000|2021-06-09 06:06:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623218830000|2021-06-09 06:07:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623218940000|2021-06-09 06:09:00|19.39|19.31|19.35|19.27|19.39|19.31|19.35|19.27|0
1623219100000|2021-06-09 06:11:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623219180000|2021-06-09 06:13:00|||||||||6
1623219280000|2021-06-09 06:14:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1623219700000|2021-06-09 06:21:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|9
1623219710000|2021-06-09 06:21:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623220060000|2021-06-09 06:27:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623220070000|2021-06-09 06:27:50|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|1
1623220080000|2021-06-09 06:28:00|19.32|19.24|19.32|19.24|19.33|19.25|19.32|19.24|1
1623220090000|2021-06-09 06:28:10|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|1
1623220100000|2021-06-09 06:28:20|19.33|19.25|19.33|19.25|19.33|19.25|19.3|19.22|2
1623220120000|2021-06-09 06:28:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623220140000|2021-06-09 06:29:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623220150000|2021-06-09 06:29:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623220160000|2021-06-09 06:29:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1623220310000|2021-06-09 06:31:50|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|0
1623220330000|2021-06-09 06:32:10|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|0
1623220360000|2021-06-09 06:32:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1623220430000|2021-06-09 06:33:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623220750000|2021-06-09 06:39:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623220770000|2021-06-09 06:39:30|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1623220780000|2021-06-09 06:39:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623220990000|2021-06-09 06:43:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623221000000|2021-06-09 06:43:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623221980000|2021-06-09 06:59:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|39
1623221990000|2021-06-09 06:59:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623222000000|2021-06-09 07:00:00|19.31|19.23|19.31|19.23|19.31|19.23|19.3|19.22|6
1623222010000|2021-06-09 07:00:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1623222030000|2021-06-09 07:00:30|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1623222040000|2021-06-09 07:00:40|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|1
1623222050000|2021-06-09 07:00:50|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1623222060000|2021-06-09 07:01:00|19.33|19.25|19.34|19.26|19.34|19.26|19.31|19.23|0
1623222070000|2021-06-09 07:01:10|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1623222080000|2021-06-09 07:01:20|19.33|19.25|19.31|19.23|19.34|19.26|19.31|19.23|0
1623222100000|2021-06-09 07:01:40|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|10
1623222110000|2021-06-09 07:01:50|19.34|19.26|19.31|19.23|19.34|19.26|19.31|19.23|0
1623222120000|2021-06-09 07:02:00|19.32|19.24|19.36|19.28|19.36|19.28|19.32|19.24|0
1623222140000|2021-06-09 07:02:20|19.34|19.26|19.32|19.24|19.36|19.28|19.32|19.24|0
1623222150000|2021-06-09 07:02:30|19.34|19.26|19.32|19.24|19.37|19.29|19.32|19.24|5
1623222160000|2021-06-09 07:02:40|||||||||7
1623222220000|2021-06-09 07:03:40|||||||||4
1623222250000|2021-06-09 07:04:10|||||||||14
1623222260000|2021-06-09 07:04:20|||||||||10
1623222270000|2021-06-09 07:04:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623222290000|2021-06-09 07:04:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|3
1623222300000|2021-06-09 07:05:00|||||||||10
1623222310000|2021-06-09 07:05:10|||||||||11
1623222320000|2021-06-09 07:05:20|||||||||1
1623222350000|2021-06-09 07:05:50|19.31|19.23|19.27|19.19|19.31|19.23|19.27|19.19|11
1623222370000|2021-06-09 07:06:10|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1623222380000|2021-06-09 07:06:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623222410000|2021-06-09 07:06:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623222430000|2021-06-09 07:07:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|39
1623222450000|2021-06-09 07:07:30|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1623222460000|2021-06-09 07:07:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623222520000|2021-06-09 07:08:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|3
1623222540000|2021-06-09 07:09:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623222580000|2021-06-09 07:09:40|||||||||1
1623222600000|2021-06-09 07:10:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|1
1623222650000|2021-06-09 07:10:50|||||||||20
1623222660000|2021-06-09 07:11:00|||||||||2
1623222750000|2021-06-09 07:12:30|19.37|19.29|19.33|19.25|19.37|19.29|19.33|19.25|184
1623222760000|2021-06-09 07:12:40|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|4
1623222780000|2021-06-09 07:13:00|||||||||4
1623222850000|2021-06-09 07:14:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623222930000|2021-06-09 07:15:30|19.3|19.22|19.32|19.24|19.33|19.25|19.3|19.22|56
1623222980000|2021-06-09 07:16:20|||||||||24
1623222990000|2021-06-09 07:16:30|||||||||2
1623223010000|2021-06-09 07:16:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|51
1623223070000|2021-06-09 07:17:50|19.35|19.27|19.35|19.27|19.37|19.29|19.35|19.27|0
1623223080000|2021-06-09 07:18:00|19.33|19.25|19.33|19.25|19.35|19.27|19.33|19.25|0
1623223100000|2021-06-09 07:18:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623223110000|2021-06-09 07:18:30|19.33|19.25|19.37|19.29|19.37|19.29|19.33|19.25|0
1623223120000|2021-06-09 07:18:40|||||||||17
1623223200000|2021-06-09 07:20:00|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|11
1623223260000|2021-06-09 07:21:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|11
1623223290000|2021-06-09 07:21:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|114
1623223300000|2021-06-09 07:21:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623223310000|2021-06-09 07:21:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|9
1623223380000|2021-06-09 07:23:00|||||||||15
1623223420000|2021-06-09 07:23:40|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|57
1623223430000|2021-06-09 07:23:50|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|14
1623223500000|2021-06-09 07:25:00|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|14
1623223510000|2021-06-09 07:25:10|19.29|19.21|19.32|19.24|19.32|19.24|19.27|19.19|0
1623223530000|2021-06-09 07:25:30|19.31|19.23|19.3|19.22|19.31|19.23|19.27|19.19|19
1623223540000|2021-06-09 07:25:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623223620000|2021-06-09 07:27:00|||||||||12
1623223710000|2021-06-09 07:28:30|19.31|19.23|19.31|19.23|19.32|19.24|19.31|19.23|0
1623223910000|2021-06-09 07:31:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|21
1623223920000|2021-06-09 07:32:00|19.31|19.23|19.31|19.23|19.32|19.24|19.31|19.23|0
1623223940000|2021-06-09 07:32:20|19.27|19.19|19.31|19.23|19.31|19.23|19.27|19.19|33
1623223950000|2021-06-09 07:32:30|19.3|19.22|19.26|19.18|19.3|19.22|19.26|19.18|56
1623223970000|2021-06-09 07:32:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|8
1623223980000|2021-06-09 07:33:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623224010000|2021-06-09 07:33:30|||||||||2
1623224060000|2021-06-09 07:34:20|||||||||4
1623224120000|2021-06-09 07:35:20|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|1
1623224130000|2021-06-09 07:35:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623224290000|2021-06-09 07:38:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|4
1623224300000|2021-06-09 07:38:20|19.28|19.2|19.31|19.23|19.31|19.23|19.28|19.2|0
1623224320000|2021-06-09 07:38:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623224340000|2021-06-09 07:39:00|19.26|19.18|19.29|19.21|19.29|19.21|19.26|19.18|0
1623224350000|2021-06-09 07:39:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623224660000|2021-06-09 07:44:20|19.32|19.24|19.32|19.24|19.32|19.24|19.31|19.23|3
1623224670000|2021-06-09 07:44:30|||||||||2
1623224700000|2021-06-09 07:45:00|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1623224720000|2021-06-09 07:45:20|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1623224730000|2021-06-09 07:45:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623224750000|2021-06-09 07:45:50|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1623224940000|2021-06-09 07:49:00|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1623224950000|2021-06-09 07:49:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623225020000|2021-06-09 07:50:20|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|3
1623225130000|2021-06-09 07:52:10|||||||||100
1623225140000|2021-06-09 07:52:20|||||||||11
1623225170000|2021-06-09 07:52:50|||||||||100
1623225180000|2021-06-09 07:53:00|19.36|19.28|19.32|19.24|19.36|19.28|19.32|19.24|0
1623225190000|2021-06-09 07:53:10|19.34|19.26|19.34|19.26|19.36|19.28|19.34|19.26|0
1623225200000|2021-06-09 07:53:20|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|105
1623225230000|2021-06-09 07:53:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623225240000|2021-06-09 07:54:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623225280000|2021-06-09 07:54:40|19.36|19.28|19.36|19.28|19.36|19.28|19.34|19.26|0
1623225320000|2021-06-09 07:55:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|3
1623225330000|2021-06-09 07:55:30|||||||||1
1623225360000|2021-06-09 07:56:00|||||||||2
1623225420000|2021-06-09 07:57:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|1
1623225440000|2021-06-09 07:57:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623225450000|2021-06-09 07:57:30|||||||||1
1623225480000|2021-06-09 07:58:00|||||||||1
1623225490000|2021-06-09 07:58:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|2
1623225530000|2021-06-09 07:58:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623225540000|2021-06-09 07:59:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623225560000|2021-06-09 07:59:20|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1623225600000|2021-06-09 08:00:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|2
1623225610000|2021-06-09 08:00:10|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|55
1623225650000|2021-06-09 08:00:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623225720000|2021-06-09 08:02:00|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1623225740000|2021-06-09 08:02:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|25
1623225750000|2021-06-09 08:02:30|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1623225760000|2021-06-09 08:02:40|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1623225770000|2021-06-09 08:02:50|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1623225820000|2021-06-09 08:03:40|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1623225830000|2021-06-09 08:03:50|19.36|19.28|19.36|19.28|19.37|19.29|19.36|19.28|0
1623225860000|2021-06-09 08:04:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|5
1623225970000|2021-06-09 08:06:10|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|93
1623225980000|2021-06-09 08:06:20|19.38|19.3|19.4|19.32|19.4|19.32|19.37|19.29|5
1623225990000|2021-06-09 08:06:30|19.37|19.29|19.4|19.32|19.4|19.32|19.37|19.29|18
1623226000000|2021-06-09 08:06:40|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|4
1623226020000|2021-06-09 08:07:00|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|21
1623226030000|2021-06-09 08:07:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|2
1623226050000|2021-06-09 08:07:30|||||||||6
1623226070000|2021-06-09 08:07:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1623226150000|2021-06-09 08:09:10|||||||||65
1623226180000|2021-06-09 08:09:40|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1623226200000|2021-06-09 08:10:00|19.36|19.28|19.36|19.28|19.37|19.29|19.36|19.28|6
1623226220000|2021-06-09 08:10:20|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1623226230000|2021-06-09 08:10:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623226240000|2021-06-09 08:10:40|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1623226270000|2021-06-09 08:11:10|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1623226280000|2021-06-09 08:11:20|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1623226290000|2021-06-09 08:11:30|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1623226300000|2021-06-09 08:11:40|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1623226310000|2021-06-09 08:11:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623226320000|2021-06-09 08:12:00|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1623226330000|2021-06-09 08:12:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623226340000|2021-06-09 08:12:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623226350000|2021-06-09 08:12:30|||||||||1
1623226550000|2021-06-09 08:15:50|19.4|19.32|19.4|19.32|19.4|19.32|19.38|19.3|17
1623226560000|2021-06-09 08:16:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|1
1623226570000|2021-06-09 08:16:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623226600000|2021-06-09 08:16:40|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|5
1623226610000|2021-06-09 08:16:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623226620000|2021-06-09 08:17:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623226810000|2021-06-09 08:20:10|||||||||46
1623226820000|2021-06-09 08:20:20|||||||||46
1623227050000|2021-06-09 08:24:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623227120000|2021-06-09 08:25:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|10
1623227160000|2021-06-09 08:26:00|19.4|19.32|19.43|19.35|19.43|19.35|19.4|19.32|2
1623227170000|2021-06-09 08:26:10|19.4|19.32|19.4|19.32|19.41|19.33|19.4|19.32|0
1623227180000|2021-06-09 08:26:20|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1623227190000|2021-06-09 08:26:30|19.41|19.33|19.41|19.33|19.43|19.35|19.4|19.32|0
1623227200000|2021-06-09 08:26:40|19.43|19.35|19.43|19.35|19.43|19.35|19.4|19.32|0
1623227210000|2021-06-09 08:26:50|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1623227220000|2021-06-09 08:27:00|19.41|19.33|19.41|19.33|19.43|19.35|19.41|19.33|0
1623227230000|2021-06-09 08:27:10|19.43|19.35|19.43|19.35|19.43|19.35|19.41|19.33|0
1623227250000|2021-06-09 08:27:30|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1623227260000|2021-06-09 08:27:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623227270000|2021-06-09 08:27:50|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1623227290000|2021-06-09 08:28:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1623227300000|2021-06-09 08:28:20|19.41|19.33|19.41|19.33|19.43|19.35|19.4|19.32|0
1623227310000|2021-06-09 08:28:30|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1623227360000|2021-06-09 08:29:20|||||||||54
1623227490000|2021-06-09 08:31:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|123
1623227500000|2021-06-09 08:31:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1623227510000|2021-06-09 08:31:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623227560000|2021-06-09 08:32:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1623227580000|2021-06-09 08:33:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623227590000|2021-06-09 08:33:10|19.35|19.27|19.35|19.27|19.35|19.27|19.33|19.25|0
1623227620000|2021-06-09 08:33:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623227640000|2021-06-09 08:34:00|19.35|19.27|19.35|19.27|19.37|19.29|19.35|19.27|0
1623227660000|2021-06-09 08:34:20|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1623227670000|2021-06-09 08:34:30|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1623227680000|2021-06-09 08:34:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623227770000|2021-06-09 08:36:10|19.32|19.24|19.32|19.24|19.33|19.25|19.32|19.24|11
1623227860000|2021-06-09 08:37:40|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1623227870000|2021-06-09 08:37:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|15
1623227880000|2021-06-09 08:38:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1623227890000|2021-06-09 08:38:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|32
1623227910000|2021-06-09 08:38:30|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|16
1623227960000|2021-06-09 08:39:20|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|4
1623228020000|2021-06-09 08:40:20|19.23|19.15|19.27|19.19|19.27|19.19|19.23|19.15|2
1623228040000|2021-06-09 08:40:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623228060000|2021-06-09 08:41:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623228110000|2021-06-09 08:41:50|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1623228490000|2021-06-09 08:48:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|16
1623228520000|2021-06-09 08:48:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1623228530000|2021-06-09 08:48:50|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|1
1623228540000|2021-06-09 08:49:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1623228560000|2021-06-09 08:49:20|||||||||1
1623229170000|2021-06-09 08:59:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|100
1623229210000|2021-06-09 09:00:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1623229220000|2021-06-09 09:00:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1623229260000|2021-06-09 09:01:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623229280000|2021-06-09 09:01:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623229290000|2021-06-09 09:01:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1623229310000|2021-06-09 09:01:50|19.25|19.17|19.25|19.17|19.25|19.17|19.23|19.15|0
1623229320000|2021-06-09 09:02:00|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1623229360000|2021-06-09 09:02:40|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1623229370000|2021-06-09 09:02:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1623229400000|2021-06-09 09:03:20|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1623229410000|2021-06-09 09:03:30|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1623229420000|2021-06-09 09:03:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623229460000|2021-06-09 09:04:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1623229470000|2021-06-09 09:04:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623229480000|2021-06-09 09:04:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1623229490000|2021-06-09 09:04:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623229500000|2021-06-09 09:05:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1623229510000|2021-06-09 09:05:10|19.25|19.17|19.25|19.17|19.25|19.17|19.23|19.15|0
1623229560000|2021-06-09 09:06:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|10
1623229580000|2021-06-09 09:06:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|2
1623229610000|2021-06-09 09:06:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623229620000|2021-06-09 09:07:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623229670000|2021-06-09 09:07:50|||||||||43
1623229720000|2021-06-09 09:08:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623229740000|2021-06-09 09:09:00|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|3
1623229750000|2021-06-09 09:09:10|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|6
1623229790000|2021-06-09 09:09:50|19.36|19.28|19.36|19.28|19.36|19.28|19.34|19.26|0
1623229800000|2021-06-09 09:10:00|19.34|19.26|19.34|19.26|19.36|19.28|19.34|19.26|0
1623229810000|2021-06-09 09:10:10|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1623229830000|2021-06-09 09:10:30|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|100
1623229840000|2021-06-09 09:10:40|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1623229950000|2021-06-09 09:12:30|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1623229960000|2021-06-09 09:12:40|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1623229980000|2021-06-09 09:13:00|19.36|19.28|19.39|19.31|19.39|19.31|19.36|19.28|6
1623229990000|2021-06-09 09:13:10|||||||||13
1623230000000|2021-06-09 09:13:20|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|32
1623230010000|2021-06-09 09:13:30|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|25
1623230080000|2021-06-09 09:14:40|||||||||27
1623230100000|2021-06-09 09:15:00|19.4|19.32|19.44|19.36|19.44|19.36|19.4|19.32|0
1623230150000|2021-06-09 09:15:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623230160000|2021-06-09 09:16:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|16
1623230180000|2021-06-09 09:16:20|||||||||1
1623230190000|2021-06-09 09:16:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623230200000|2021-06-09 09:16:40|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|2
1623230210000|2021-06-09 09:16:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623230380000|2021-06-09 09:19:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623230390000|2021-06-09 09:19:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623230410000|2021-06-09 09:20:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623230480000|2021-06-09 09:21:20|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|12
1623230510000|2021-06-09 09:21:50|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1623230530000|2021-06-09 09:22:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623230550000|2021-06-09 09:22:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623230560000|2021-06-09 09:22:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623230570000|2021-06-09 09:22:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623230760000|2021-06-09 09:26:00|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|3
1623230890000|2021-06-09 09:28:10|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1623230970000|2021-06-09 09:29:30|||||||||1
1623230980000|2021-06-09 09:29:40|||||||||1
1623230990000|2021-06-09 09:29:50|||||||||1
1623231000000|2021-06-09 09:30:00|||||||||10
1623231010000|2021-06-09 09:30:10|||||||||1
1623231020000|2021-06-09 09:30:20|||||||||1
1623231030000|2021-06-09 09:30:30|||||||||1
1623231040000|2021-06-09 09:30:40|||||||||1
1623231060000|2021-06-09 09:31:00|||||||||20
1623231070000|2021-06-09 09:31:10|||||||||1
1623231090000|2021-06-09 09:31:30|||||||||2
1623231110000|2021-06-09 09:31:50|||||||||1
1623231120000|2021-06-09 09:32:00|||||||||1
1623231140000|2021-06-09 09:32:20|||||||||1
1623231150000|2021-06-09 09:32:30|||||||||1
1623231170000|2021-06-09 09:32:50|||||||||1
1623231180000|2021-06-09 09:33:00|||||||||1
1623231190000|2021-06-09 09:33:10|||||||||1
1623231210000|2021-06-09 09:33:30|||||||||1
1623231230000|2021-06-09 09:33:50|||||||||1
1623231240000|2021-06-09 09:34:00|||||||||1
1623231250000|2021-06-09 09:34:10|||||||||1
1623231270000|2021-06-09 09:34:30|||||||||1
1623231280000|2021-06-09 09:34:40|||||||||1
1623231300000|2021-06-09 09:35:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|9
1623231320000|2021-06-09 09:35:20|||||||||1
1623231330000|2021-06-09 09:35:30|||||||||1
1623231340000|2021-06-09 09:35:40|||||||||1
1623231360000|2021-06-09 09:36:00|||||||||1
1623231380000|2021-06-09 09:36:20|||||||||1
1623231400000|2021-06-09 09:36:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|1
1623231410000|2021-06-09 09:36:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623231420000|2021-06-09 09:37:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|8
1623231430000|2021-06-09 09:37:10|||||||||14
1623231450000|2021-06-09 09:37:30|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|78
1623231460000|2021-06-09 09:37:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|1
1623231480000|2021-06-09 09:38:00|||||||||1
1623231500000|2021-06-09 09:38:20|||||||||1
1623231510000|2021-06-09 09:38:30|||||||||1
1623231530000|2021-06-09 09:38:50|||||||||1
1623231550000|2021-06-09 09:39:10|||||||||1
1623231560000|2021-06-09 09:39:20|||||||||1
1623231570000|2021-06-09 09:39:30|||||||||1
1623231580000|2021-06-09 09:39:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|4
1623231590000|2021-06-09 09:39:50|||||||||1
1623231600000|2021-06-09 09:40:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623231610000|2021-06-09 09:40:10|||||||||1
1623231630000|2021-06-09 09:40:30|||||||||1
1623231640000|2021-06-09 09:40:40|||||||||1
1623231660000|2021-06-09 09:41:00|||||||||1
1623231670000|2021-06-09 09:41:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|11
1623231680000|2021-06-09 09:41:20|||||||||1
1623231700000|2021-06-09 09:41:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|1
1623231710000|2021-06-09 09:41:50|||||||||1
1623231730000|2021-06-09 09:42:10|||||||||1
1623231750000|2021-06-09 09:42:30|||||||||1
1623231770000|2021-06-09 09:42:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|1
1623231790000|2021-06-09 09:43:10|||||||||1
1623231800000|2021-06-09 09:43:20|||||||||1
1623231820000|2021-06-09 09:43:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1623231840000|2021-06-09 09:44:00|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|1
1623231850000|2021-06-09 09:44:10|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|0
1623231860000|2021-06-09 09:44:20|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|1
1623231870000|2021-06-09 09:44:30|||||||||1
1623231890000|2021-06-09 09:44:50|||||||||1
1623231910000|2021-06-09 09:45:10|||||||||1
1623231930000|2021-06-09 09:45:30|||||||||31
1623231940000|2021-06-09 09:45:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623231950000|2021-06-09 09:45:50|||||||||1
1623231960000|2021-06-09 09:46:00|||||||||1
1623231970000|2021-06-09 09:46:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623231980000|2021-06-09 09:46:20|||||||||1
1623232000000|2021-06-09 09:46:40|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|3
1623232010000|2021-06-09 09:46:50|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|7
1623232020000|2021-06-09 09:47:00|||||||||1
1623232040000|2021-06-09 09:47:20|||||||||1
1623232060000|2021-06-09 09:47:40|||||||||1
1623232090000|2021-06-09 09:48:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|4
1623232100000|2021-06-09 09:48:20|19.33|19.25|19.37|19.29|19.37|19.29|19.33|19.25|0
1623232130000|2021-06-09 09:48:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|6
1623232150000|2021-06-09 09:49:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623232360000|2021-06-09 09:52:40|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1623232580000|2021-06-09 09:56:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|46
1623232590000|2021-06-09 09:56:30|19.37|19.29|19.37|19.29|19.38|19.3|19.37|19.29|2
1623232600000|2021-06-09 09:56:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|2
1623232610000|2021-06-09 09:56:50|19.37|19.29|19.37|19.29|19.38|19.3|19.37|19.29|32
1623232620000|2021-06-09 09:57:00|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|30
1623232650000|2021-06-09 09:57:30|||||||||30
1623232660000|2021-06-09 09:57:40|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|34
1623232770000|2021-06-09 09:59:30|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|4
1623232800000|2021-06-09 10:00:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623232820000|2021-06-09 10:00:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623232880000|2021-06-09 10:01:20|19.33|19.25|19.32|19.24|19.35|19.27|19.32|19.24|19
1623232900000|2021-06-09 10:01:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|22
1623232920000|2021-06-09 10:02:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623232940000|2021-06-09 10:02:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1623232990000|2021-06-09 10:03:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|5
1623233100000|2021-06-09 10:05:00|19.33|19.25|19.37|19.29|19.37|19.29|19.33|19.25|0
1623233130000|2021-06-09 10:05:30|||||||||5
1623233290000|2021-06-09 10:08:10|||||||||1
1623233310000|2021-06-09 10:08:30|||||||||1
1623233320000|2021-06-09 10:08:40|||||||||1
1623233330000|2021-06-09 10:08:50|||||||||1
1623233340000|2021-06-09 10:09:00|||||||||1
1623233360000|2021-06-09 10:09:20|||||||||1
1623233370000|2021-06-09 10:09:30|||||||||1
1623233380000|2021-06-09 10:09:40|||||||||1
1623233400000|2021-06-09 10:10:00|||||||||1
1623233410000|2021-06-09 10:10:10|||||||||16
1623233420000|2021-06-09 10:10:20|||||||||1
1623233440000|2021-06-09 10:10:40|||||||||1
1623233450000|2021-06-09 10:10:50|||||||||1
1623233470000|2021-06-09 10:11:10|||||||||1
1623233490000|2021-06-09 10:11:30|||||||||1
1623233500000|2021-06-09 10:11:40|||||||||1
1623233520000|2021-06-09 10:12:00|||||||||1
1623233540000|2021-06-09 10:12:20|||||||||1
1623233550000|2021-06-09 10:12:30|||||||||1
1623233570000|2021-06-09 10:12:50|||||||||1
1623233590000|2021-06-09 10:13:10|||||||||1
1623233610000|2021-06-09 10:13:30|19.38|19.3|19.42|19.34|19.42|19.34|19.38|19.3|31
1623233630000|2021-06-09 10:13:50|||||||||1
1623233640000|2021-06-09 10:14:00|||||||||1
1623233660000|2021-06-09 10:14:20|||||||||1
1623233680000|2021-06-09 10:14:40|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|1
1623233700000|2021-06-09 10:15:00|||||||||1
1623233720000|2021-06-09 10:15:20|||||||||1
1623233730000|2021-06-09 10:15:30|||||||||1
1623233750000|2021-06-09 10:15:50|||||||||1
1623233770000|2021-06-09 10:16:10|||||||||1
1623233830000|2021-06-09 10:17:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1623233850000|2021-06-09 10:17:30|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|4
1623233860000|2021-06-09 10:17:40|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1623233990000|2021-06-09 10:19:50|19.43|19.35|19.43|19.35|19.43|19.35|19.42|19.34|7
1623234000000|2021-06-09 10:20:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|10
1623234040000|2021-06-09 10:20:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|6
1623234050000|2021-06-09 10:20:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623234060000|2021-06-09 10:21:00|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1623234080000|2021-06-09 10:21:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1623234090000|2021-06-09 10:21:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623234100000|2021-06-09 10:21:40|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1623234110000|2021-06-09 10:21:50|19.43|19.35|19.43|19.35|19.43|19.35|19.42|19.34|0
1623234120000|2021-06-09 10:22:00|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1623234260000|2021-06-09 10:24:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|2
1623234330000|2021-06-09 10:25:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623234350000|2021-06-09 10:25:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1623234360000|2021-06-09 10:26:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|66
1623234440000|2021-06-09 10:27:20|||||||||4
1623234540000|2021-06-09 10:29:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623234570000|2021-06-09 10:29:30|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1623234610000|2021-06-09 10:30:10|||||||||7
1623234740000|2021-06-09 10:32:20|||||||||58
1623234760000|2021-06-09 10:32:40|19.41|19.33|19.37|19.29|19.41|19.33|19.37|19.29|31
1623235040000|2021-06-09 10:37:20|||||||||31
1623235050000|2021-06-09 10:37:30|||||||||32
1623235160000|2021-06-09 10:39:20|||||||||1
1623235170000|2021-06-09 10:39:30|||||||||1
1623235190000|2021-06-09 10:39:50|||||||||1
1623235200000|2021-06-09 10:40:00|||||||||1
1623235220000|2021-06-09 10:40:20|||||||||2
1623235240000|2021-06-09 10:40:40|||||||||1
1623235260000|2021-06-09 10:41:00|||||||||1
1623235270000|2021-06-09 10:41:10|||||||||1
1623235290000|2021-06-09 10:41:30|||||||||1
1623235300000|2021-06-09 10:41:40|||||||||1
1623235310000|2021-06-09 10:41:50|||||||||1
1623235320000|2021-06-09 10:42:00|||||||||101
1623235330000|2021-06-09 10:42:10|||||||||100
1623235340000|2021-06-09 10:42:20|||||||||183
1623235360000|2021-06-09 10:42:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|1
1623235380000|2021-06-09 10:43:00|||||||||2
1623235390000|2021-06-09 10:43:10|||||||||1
1623235410000|2021-06-09 10:43:30|||||||||1
1623235430000|2021-06-09 10:43:50|||||||||1
1623235450000|2021-06-09 10:44:10|||||||||1
1623235460000|2021-06-09 10:44:20|||||||||1
1623235470000|2021-06-09 10:44:30|||||||||1
1623235490000|2021-06-09 10:44:50|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|100
1623235500000|2021-06-09 10:45:00|||||||||3
1623235510000|2021-06-09 10:45:10|||||||||1
1623235530000|2021-06-09 10:45:30|||||||||1
1623235550000|2021-06-09 10:45:50|||||||||2
1623235560000|2021-06-09 10:46:00|||||||||1
1623235580000|2021-06-09 10:46:20|||||||||36
1623235590000|2021-06-09 10:46:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1623235600000|2021-06-09 10:46:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|1
1623235610000|2021-06-09 10:46:50|||||||||1
1623235620000|2021-06-09 10:47:00|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1623235630000|2021-06-09 10:47:10|||||||||1
1623235650000|2021-06-09 10:47:30|||||||||1
1623235670000|2021-06-09 10:47:50|||||||||1
1623235680000|2021-06-09 10:48:00|||||||||1
1623235700000|2021-06-09 10:48:20|||||||||1
1623235720000|2021-06-09 10:48:40|||||||||1
1623235740000|2021-06-09 10:49:00|||||||||1
1623235760000|2021-06-09 10:49:20|||||||||1
1623235770000|2021-06-09 10:49:30|||||||||1
1623235790000|2021-06-09 10:49:50|||||||||1
1623235810000|2021-06-09 10:50:10|||||||||1
1623235820000|2021-06-09 10:50:20|19.4|19.32|19.36|19.28|19.4|19.32|19.36|19.28|0
1623235830000|2021-06-09 10:50:30|||||||||1
1623235850000|2021-06-09 10:50:50|||||||||33
1623235860000|2021-06-09 10:51:00|||||||||1
1623235880000|2021-06-09 10:51:20|||||||||1
1623235900000|2021-06-09 10:51:40|||||||||1
1623235920000|2021-06-09 10:52:00|||||||||1
1623235940000|2021-06-09 10:52:20|19.41|19.33|19.41|19.33|19.41|19.33|19.39|19.31|36
1623235950000|2021-06-09 10:52:30|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|0
1623235960000|2021-06-09 10:52:40|||||||||2
1623235970000|2021-06-09 10:52:50|||||||||1
1623235980000|2021-06-09 10:53:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623236010000|2021-06-09 10:53:30|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1623236040000|2021-06-09 10:54:00|||||||||8
1623236060000|2021-06-09 10:54:20|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|1
1623236090000|2021-06-09 10:54:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623236100000|2021-06-09 10:55:00|19.41|19.33|19.41|19.33|19.41|19.33|19.39|19.31|0
1623236120000|2021-06-09 10:55:20|19.39|19.31|19.36|19.28|19.39|19.31|19.36|19.28|4
1623236130000|2021-06-09 10:55:30|||||||||5
1623236210000|2021-06-09 10:56:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623236260000|2021-06-09 10:57:40|||||||||1
1623236290000|2021-06-09 10:58:10|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1623236300000|2021-06-09 10:58:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623236330000|2021-06-09 10:58:50|||||||||18
1623236520000|2021-06-09 11:02:00|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1623236690000|2021-06-09 11:04:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|3
1623236700000|2021-06-09 11:05:00|19.39|19.31|19.37|19.29|19.41|19.33|19.37|19.29|0
1623236720000|2021-06-09 11:05:20|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1623236730000|2021-06-09 11:05:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623236750000|2021-06-09 11:05:50|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|14
1623236810000|2021-06-09 11:06:50|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|3
1623236820000|2021-06-09 11:07:00|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1623236830000|2021-06-09 11:07:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623236840000|2021-06-09 11:07:20|||||||||12
1623237000000|2021-06-09 11:10:00|19.37|19.29|19.37|19.29|19.37|19.29|19.36|19.28|123
1623237020000|2021-06-09 11:10:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623237030000|2021-06-09 11:10:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623237040000|2021-06-09 11:10:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623237140000|2021-06-09 11:12:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623237150000|2021-06-09 11:12:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623237180000|2021-06-09 11:13:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623237190000|2021-06-09 11:13:10|||||||||1
1623237220000|2021-06-09 11:13:40|||||||||1
1623237230000|2021-06-09 11:13:50|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1623237260000|2021-06-09 11:14:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623237300000|2021-06-09 11:15:00|19.39|19.31|19.39|19.31|19.41|19.33|19.39|19.31|7
1623237310000|2021-06-09 11:15:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623237370000|2021-06-09 11:16:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623237380000|2021-06-09 11:16:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623237390000|2021-06-09 11:16:30|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|1
1623237430000|2021-06-09 11:17:10|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|2
1623237570000|2021-06-09 11:19:30|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|36
1623237580000|2021-06-09 11:19:40|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|0
1623237590000|2021-06-09 11:19:50|||||||||9
1623237600000|2021-06-09 11:20:00|19.37|19.29|19.41|19.33|19.41|19.33|19.37|19.29|0
1623237610000|2021-06-09 11:20:10|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|0
1623237630000|2021-06-09 11:20:30|19.39|19.31|19.39|19.31|19.41|19.33|19.39|19.31|0
1623237640000|2021-06-09 11:20:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623237650000|2021-06-09 11:20:50|||||||||5
1623237660000|2021-06-09 11:21:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623237670000|2021-06-09 11:21:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623237740000|2021-06-09 11:22:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|13
1623237910000|2021-06-09 11:25:10|||||||||28
1623237930000|2021-06-09 11:25:30|19.39|19.31|19.39|19.31|19.41|19.33|19.36|19.28|19
1623237940000|2021-06-09 11:25:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623237950000|2021-06-09 11:25:50|19.38|19.3|19.4|19.32|19.4|19.32|19.36|19.28|0
1623237960000|2021-06-09 11:26:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|18
1623237970000|2021-06-09 11:26:10|||||||||1
1623237990000|2021-06-09 11:26:30|||||||||2
1623238020000|2021-06-09 11:27:00|||||||||4
1623238040000|2021-06-09 11:27:20|||||||||1
1623238170000|2021-06-09 11:29:30|||||||||2
1623238180000|2021-06-09 11:29:40|19.46|19.38|19.42|19.34|19.46|19.38|19.42|19.34|42
1623238190000|2021-06-09 11:29:50|||||||||1
1623238210000|2021-06-09 11:30:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1623238220000|2021-06-09 11:30:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1623238230000|2021-06-09 11:30:30|||||||||2
1623238260000|2021-06-09 11:31:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1623238270000|2021-06-09 11:31:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1623238310000|2021-06-09 11:31:50|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|4
1623238330000|2021-06-09 11:32:10|||||||||1
1623238400000|2021-06-09 11:33:20|||||||||4
1623238440000|2021-06-09 11:34:00|19.53|19.45|19.57|19.49|19.57|19.49|19.53|19.45|159
1623238450000|2021-06-09 11:34:10|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|221
1623238460000|2021-06-09 11:34:20|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|9
1623238470000|2021-06-09 11:34:30|||||||||3
1623238480000|2021-06-09 11:34:40|||||||||5
1623238500000|2021-06-09 11:35:00|||||||||5
1623238510000|2021-06-09 11:35:10|||||||||4
1623238530000|2021-06-09 11:35:30|||||||||5
1623238540000|2021-06-09 11:35:40|||||||||4
1623238550000|2021-06-09 11:35:50|19.52|19.44|19.57|19.49|19.57|19.49|19.52|19.44|0
1623238560000|2021-06-09 11:36:00|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|2
1623238570000|2021-06-09 11:36:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|3
1623238580000|2021-06-09 11:36:20|||||||||2
1623238590000|2021-06-09 11:36:30|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1623238600000|2021-06-09 11:36:40|||||||||4
1623238610000|2021-06-09 11:36:50|||||||||28
1623238620000|2021-06-09 11:37:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1623238630000|2021-06-09 11:37:10|||||||||2
1623238650000|2021-06-09 11:37:30|||||||||2
1623238670000|2021-06-09 11:37:50|||||||||4
1623238680000|2021-06-09 11:38:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|3
1623238700000|2021-06-09 11:38:20|||||||||2
1623238720000|2021-06-09 11:38:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|5
1623238740000|2021-06-09 11:39:00|||||||||6
1623238760000|2021-06-09 11:39:20|||||||||4
1623238770000|2021-06-09 11:39:30|||||||||1
1623238780000|2021-06-09 11:39:40|||||||||2
1623238790000|2021-06-09 11:39:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|32
1623238800000|2021-06-09 11:40:00|||||||||21
1623238810000|2021-06-09 11:40:10|||||||||17
1623238820000|2021-06-09 11:40:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|157
1623238830000|2021-06-09 11:40:30|||||||||2
1623238840000|2021-06-09 11:40:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|6
1623238850000|2021-06-09 11:40:50|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|2
1623238870000|2021-06-09 11:41:10|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|4
1623238880000|2021-06-09 11:41:20|||||||||1
1623238890000|2021-06-09 11:41:30|19.4|19.32|19.36|19.28|19.4|19.32|19.36|19.28|2
1623239090000|2021-06-09 11:44:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1623239100000|2021-06-09 11:45:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623239470000|2021-06-09 11:51:10|19.35|19.27|19.35|19.27|19.36|19.28|19.35|19.27|2
1623239520000|2021-06-09 11:52:00|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1623239530000|2021-06-09 11:52:10|19.3|19.22|19.3|19.22|19.31|19.23|19.3|19.22|11
1623239560000|2021-06-09 11:52:40|||||||||22
1623239580000|2021-06-09 11:53:00|||||||||24
1623239590000|2021-06-09 11:53:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|16
1623239600000|2021-06-09 11:53:20|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1623239610000|2021-06-09 11:53:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623239850000|2021-06-09 11:57:30|||||||||1
1623239880000|2021-06-09 11:58:00|||||||||4
1623239920000|2021-06-09 11:58:40|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|0
1623240030000|2021-06-09 12:00:30|||||||||100
1623240040000|2021-06-09 12:00:40|||||||||64
1623240080000|2021-06-09 12:01:20|||||||||3
1623240240000|2021-06-09 12:04:00|||||||||7
1623240330000|2021-06-09 12:05:30|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|66
1623240380000|2021-06-09 12:06:20|||||||||11
1623240400000|2021-06-09 12:06:40|||||||||11
1623240420000|2021-06-09 12:07:00|||||||||6
1623240460000|2021-06-09 12:07:40|||||||||200
1623240470000|2021-06-09 12:07:50|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|78
1623240490000|2021-06-09 12:08:10|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|100
1623240500000|2021-06-09 12:08:20|||||||||4
1623240550000|2021-06-09 12:09:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|76
1623240600000|2021-06-09 12:10:00|19.25|19.17|19.27|19.19|19.29|19.21|19.25|19.17|70
1623240610000|2021-06-09 12:10:10|19.25|19.17|19.25|19.17|19.27|19.19|19.25|19.17|0
1623240690000|2021-06-09 12:11:30|||||||||5
1623240700000|2021-06-09 12:11:40|||||||||3
1623240740000|2021-06-09 12:12:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|187
1623240790000|2021-06-09 12:13:10|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|17
1623240810000|2021-06-09 12:13:30|||||||||106
1623240870000|2021-06-09 12:14:30|||||||||2
1623240890000|2021-06-09 12:14:50|19.21|19.13|19.22|19.14|19.24|19.16|19.21|19.13|163
1623240900000|2021-06-09 12:15:00|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|20
1623240920000|2021-06-09 12:15:20|||||||||71
1623240930000|2021-06-09 12:15:30|||||||||4
1623240980000|2021-06-09 12:16:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|3
1623240990000|2021-06-09 12:16:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623241000000|2021-06-09 12:16:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623241010000|2021-06-09 12:16:50|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1623241020000|2021-06-09 12:17:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623241060000|2021-06-09 12:17:40|||||||||3
1623241080000|2021-06-09 12:18:00|||||||||11
1623241090000|2021-06-09 12:18:10|||||||||1
1623241120000|2021-06-09 12:18:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|45
1623241190000|2021-06-09 12:19:50|||||||||1
1623241280000|2021-06-09 12:21:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|8
1623241330000|2021-06-09 12:22:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623241340000|2021-06-09 12:22:20|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|4
1623241750000|2021-06-09 12:29:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|4
1623241780000|2021-06-09 12:29:40|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1623241840000|2021-06-09 12:30:40|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1623241850000|2021-06-09 12:30:50|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|5
1623241890000|2021-06-09 12:31:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|5
1623242010000|2021-06-09 12:33:30|||||||||40
1623242020000|2021-06-09 12:33:40|||||||||3
1623242030000|2021-06-09 12:33:50|||||||||40
1623242040000|2021-06-09 12:34:00|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|18
1623242120000|2021-06-09 12:35:20|||||||||71
1623242130000|2021-06-09 12:35:30|||||||||5
1623242150000|2021-06-09 12:35:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|19
1623242170000|2021-06-09 12:36:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|2
1623242240000|2021-06-09 12:37:20|19.21|19.13|19.25|19.17|19.25|19.17|19.21|19.13|5
1623242340000|2021-06-09 12:39:00|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1623242390000|2021-06-09 12:39:50|||||||||1
1623242560000|2021-06-09 12:42:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|11
1623242650000|2021-06-09 12:44:10|||||||||18
1623242660000|2021-06-09 12:44:20|||||||||15
1623242680000|2021-06-09 12:44:40|||||||||26
1623242690000|2021-06-09 12:44:50|||||||||14
1623242710000|2021-06-09 12:45:10|||||||||23
1623242720000|2021-06-09 12:45:20|||||||||1
1623242770000|2021-06-09 12:46:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|7
1623242820000|2021-06-09 12:47:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|4
1623242850000|2021-06-09 12:47:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623242860000|2021-06-09 12:47:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623242900000|2021-06-09 12:48:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623242930000|2021-06-09 12:48:50|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|16
1623242940000|2021-06-09 12:49:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623242950000|2021-06-09 12:49:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623242960000|2021-06-09 12:49:20|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1623242990000|2021-06-09 12:49:50|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1623243000000|2021-06-09 12:50:00|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|2
1623243030000|2021-06-09 12:50:30|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1623243060000|2021-06-09 12:51:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623243070000|2021-06-09 12:51:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623243100000|2021-06-09 12:51:40|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|100
1623243110000|2021-06-09 12:51:50|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|50
1623243120000|2021-06-09 12:52:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|69
1623243140000|2021-06-09 12:52:20|||||||||31
1623243150000|2021-06-09 12:52:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|3
1623243190000|2021-06-09 12:53:10|||||||||100
1623243200000|2021-06-09 12:53:20|||||||||100
1623243210000|2021-06-09 12:53:30|||||||||100
1623243220000|2021-06-09 12:53:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|76
1623243240000|2021-06-09 12:54:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|4
1623243270000|2021-06-09 12:54:30|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1623243290000|2021-06-09 12:54:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1623243300000|2021-06-09 12:55:00|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1623243360000|2021-06-09 12:56:00|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1623243410000|2021-06-09 12:56:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|7
1623243420000|2021-06-09 12:57:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|6
1623243470000|2021-06-09 12:57:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|51
1623243620000|2021-06-09 13:00:20|||||||||40
1623243630000|2021-06-09 13:00:30|||||||||7
1623243800000|2021-06-09 13:03:20|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|8
1623243810000|2021-06-09 13:03:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|2
1623243830000|2021-06-09 13:03:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623243840000|2021-06-09 13:04:00|||||||||100
1623243850000|2021-06-09 13:04:10|||||||||2
1623243860000|2021-06-09 13:04:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|8
1623243880000|2021-06-09 13:04:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623243900000|2021-06-09 13:05:00|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|32
1623243920000|2021-06-09 13:05:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|42
1623244200000|2021-06-09 13:10:00|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|51
1623244210000|2021-06-09 13:10:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623244220000|2021-06-09 13:10:20|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|2
1623244230000|2021-06-09 13:10:30|19.28|19.2|19.26|19.18|19.29|19.21|19.26|19.18|21
1623244240000|2021-06-09 13:10:40|19.28|19.2|19.29|19.21|19.29|19.21|19.26|19.18|0
1623244330000|2021-06-09 13:12:10|||||||||18
1623244340000|2021-06-09 13:12:20|||||||||24
1623244350000|2021-06-09 13:12:30|||||||||8
1623244380000|2021-06-09 13:13:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623244400000|2021-06-09 13:13:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1623244410000|2021-06-09 13:13:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623244420000|2021-06-09 13:13:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1623244490000|2021-06-09 13:14:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623244510000|2021-06-09 13:15:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1623244540000|2021-06-09 13:15:40|19.25|19.17|19.29|19.21|19.29|19.21|19.25|19.17|0
1623244550000|2021-06-09 13:15:50|19.25|19.17|19.29|19.21|19.29|19.21|19.25|19.17|0
1623244570000|2021-06-09 13:16:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|186
1623244600000|2021-06-09 13:16:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|9
1623244620000|2021-06-09 13:17:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623244650000|2021-06-09 13:17:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|120
1623244660000|2021-06-09 13:17:40|19.3|19.22|19.3|19.22|19.3|19.22|19.29|19.21|0
1623244670000|2021-06-09 13:17:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1623244680000|2021-06-09 13:18:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623244700000|2021-06-09 13:18:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1623244710000|2021-06-09 13:18:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623244730000|2021-06-09 13:18:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623244750000|2021-06-09 13:19:10|||||||||11
1623244760000|2021-06-09 13:19:20|||||||||19
1623244770000|2021-06-09 13:19:30|||||||||8
1623244780000|2021-06-09 13:19:40|||||||||27
1623244790000|2021-06-09 13:19:50|||||||||6
1623244800000|2021-06-09 13:20:00|||||||||22
1623244810000|2021-06-09 13:20:10|||||||||9
1623244820000|2021-06-09 13:20:20|||||||||13
1623244830000|2021-06-09 13:20:30|||||||||6
1623244980000|2021-06-09 13:23:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|91
1623245000000|2021-06-09 13:23:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623245030000|2021-06-09 13:23:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623245160000|2021-06-09 13:26:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623245230000|2021-06-09 13:27:10|||||||||8
1623245290000|2021-06-09 13:28:10|||||||||2
1623245300000|2021-06-09 13:28:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|3
1623245320000|2021-06-09 13:28:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|62
1623245440000|2021-06-09 13:30:40|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|34
1623245460000|2021-06-09 13:31:00|19.27|19.19|19.25|19.17|19.29|19.21|19.25|19.17|0
1623245520000|2021-06-09 13:32:00|19.29|19.21|19.25|19.17|19.29|19.21|19.25|19.17|0
1623245530000|2021-06-09 13:32:10|19.27|19.19|19.3|19.22|19.3|19.22|19.25|19.17|58
1623245580000|2021-06-09 13:33:00|19.29|19.21|19.25|19.17|19.29|19.21|19.25|19.17|5
1623245590000|2021-06-09 13:33:10|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1623245600000|2021-06-09 13:33:20|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1623245670000|2021-06-09 13:34:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|5
1623245690000|2021-06-09 13:34:50|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|3
1623245790000|2021-06-09 13:36:30|19.28|19.2|19.25|19.17|19.28|19.2|19.25|19.17|6
1623245800000|2021-06-09 13:36:40|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|7
1623245820000|2021-06-09 13:37:00|19.27|19.19|19.29|19.21|19.29|19.21|19.25|19.17|0
1623245830000|2021-06-09 13:37:10|||||||||16
1623245840000|2021-06-09 13:37:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623245910000|2021-06-09 13:38:30|||||||||8
1623245920000|2021-06-09 13:38:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|11
1623245950000|2021-06-09 13:39:10|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|132
1623245960000|2021-06-09 13:39:20|||||||||22
1623245970000|2021-06-09 13:39:30|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|56
1623246000000|2021-06-09 13:40:00|19.37|19.29|19.38|19.3|19.38|19.3|19.36|19.28|37
1623246010000|2021-06-09 13:40:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1623246020000|2021-06-09 13:40:20|||||||||39
1623246030000|2021-06-09 13:40:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|61
1623246050000|2021-06-09 13:40:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1623246070000|2021-06-09 13:41:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623246080000|2021-06-09 13:41:20|||||||||20
1623246090000|2021-06-09 13:41:30|||||||||1
1623246120000|2021-06-09 13:42:00|||||||||10
1623246130000|2021-06-09 13:42:10|19.4|19.32|19.4|19.32|19.41|19.33|19.4|19.32|55
1623246140000|2021-06-09 13:42:20|||||||||4
1623246160000|2021-06-09 13:42:40|19.36|19.28|19.36|19.28|19.36|19.28|19.35|19.27|0
1623246170000|2021-06-09 13:42:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1623246210000|2021-06-09 13:43:30|19.34|19.26|19.3|19.22|19.34|19.26|19.3|19.22|0
1623246230000|2021-06-09 13:43:50|19.31|19.23|19.35|19.27|19.35|19.27|19.3|19.22|25
1623246270000|2021-06-09 13:44:30|19.34|19.26|19.35|19.27|19.35|19.27|19.32|19.24|246
1623246280000|2021-06-09 13:44:40|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|38
1623246300000|2021-06-09 13:45:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623246340000|2021-06-09 13:45:40|||||||||5
1623246400000|2021-06-09 13:46:40|19.28|19.2|19.25|19.17|19.3|19.22|19.25|19.17|10
1623246430000|2021-06-09 13:47:10|19.26|19.18|19.3|19.22|19.3|19.22|19.26|19.18|0
1623246450000|2021-06-09 13:47:30|19.29|19.21|19.25|19.17|19.29|19.21|19.25|19.17|10
1623246460000|2021-06-09 13:47:40|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1623246470000|2021-06-09 13:47:50|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|16
1623246490000|2021-06-09 13:48:10|19.28|19.2|19.25|19.17|19.28|19.2|19.25|19.17|20
1623246500000|2021-06-09 13:48:20|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|8
1623246520000|2021-06-09 13:48:40|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1623246530000|2021-06-09 13:48:50|19.27|19.19|19.3|19.22|19.3|19.22|19.25|19.17|0
1623246540000|2021-06-09 13:49:00|19.31|19.23|19.35|19.27|19.35|19.27|19.3|19.22|0
1623246550000|2021-06-09 13:49:10|19.31|19.23|19.36|19.28|19.36|19.28|19.31|19.23|0
1623246560000|2021-06-09 13:49:20|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|40
1623246610000|2021-06-09 13:50:10|19.4|19.32|19.41|19.33|19.41|19.33|19.38|19.3|50
1623246620000|2021-06-09 13:50:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1623246630000|2021-06-09 13:50:30|19.46|19.38|19.46|19.38|19.46|19.38|19.43|19.35|15
1623246640000|2021-06-09 13:50:40|19.43|19.35|19.41|19.33|19.46|19.38|19.41|19.33|22
1623246650000|2021-06-09 13:50:50|||||||||19
1623246660000|2021-06-09 13:51:00|19.45|19.37|19.45|19.37|19.45|19.37|19.43|19.35|7
1623246670000|2021-06-09 13:51:10|19.46|19.38|19.43|19.35|19.46|19.38|19.43|19.35|25
1623246680000|2021-06-09 13:51:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|7
1623246690000|2021-06-09 13:51:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|30
1623246700000|2021-06-09 13:51:40|||||||||14
1623246710000|2021-06-09 13:51:50|19.36|19.28|19.36|19.28|19.36|19.28|19.35|19.27|16
1623246720000|2021-06-09 13:52:00|19.38|19.3|19.38|19.3|19.38|19.3|19.35|19.27|20
1623246730000|2021-06-09 13:52:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|15
1623246740000|2021-06-09 13:52:20|||||||||8
1623246750000|2021-06-09 13:52:30|||||||||6
1623246760000|2021-06-09 13:52:40|||||||||1
1623246800000|2021-06-09 13:53:20|19.36|19.28|19.36|19.28|19.36|19.28|19.35|19.27|17
1623246810000|2021-06-09 13:53:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1623246880000|2021-06-09 13:54:40|||||||||9
1623246890000|2021-06-09 13:54:50|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|14
1623246920000|2021-06-09 13:55:20|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|7
1623246950000|2021-06-09 13:55:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|28
1623246960000|2021-06-09 13:56:00|19.27|19.19|19.28|19.2|19.28|19.2|19.25|19.17|308
1623246980000|2021-06-09 13:56:20|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|3
1623246990000|2021-06-09 13:56:30|19.29|19.21|19.28|19.2|19.3|19.22|19.28|19.2|5
1623247010000|2021-06-09 13:56:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623247030000|2021-06-09 13:57:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|25
1623247050000|2021-06-09 13:57:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623247080000|2021-06-09 13:58:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|2
1623247090000|2021-06-09 13:58:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623247110000|2021-06-09 13:58:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623247120000|2021-06-09 13:58:40|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1623247130000|2021-06-09 13:58:50|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1623247140000|2021-06-09 13:59:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623247160000|2021-06-09 13:59:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1623247170000|2021-06-09 13:59:30|||||||||8
1623247200000|2021-06-09 14:00:00|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1623247210000|2021-06-09 14:00:10|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1623247220000|2021-06-09 14:00:20|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1623247230000|2021-06-09 14:00:30|19.35|19.27|19.33|19.25|19.35|19.27|19.31|19.23|0
1623247240000|2021-06-09 14:00:40|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1623247260000|2021-06-09 14:01:00|19.35|19.27|19.33|19.25|19.35|19.27|19.31|19.23|0
1623247270000|2021-06-09 14:01:10|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1623247280000|2021-06-09 14:01:20|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1623247290000|2021-06-09 14:01:30|19.35|19.27|19.35|19.27|19.35|19.27|19.33|19.25|7
1623247300000|2021-06-09 14:01:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|17
1623247320000|2021-06-09 14:02:00|19.35|19.27|19.31|19.23|19.35|19.27|19.31|19.23|0
1623247330000|2021-06-09 14:02:10|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1623247340000|2021-06-09 14:02:20|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1623247350000|2021-06-09 14:02:30|19.35|19.27|19.35|19.27|19.35|19.27|19.33|19.25|0
1623247400000|2021-06-09 14:03:20|19.36|19.28|19.4|19.32|19.4|19.32|19.36|19.28|11
1623247430000|2021-06-09 14:03:50|19.36|19.28|19.4|19.32|19.4|19.32|19.36|19.28|5
1623247540000|2021-06-09 14:05:40|19.39|19.31|19.38|19.3|19.4|19.32|19.37|19.29|62
1623247560000|2021-06-09 14:06:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1623247570000|2021-06-09 14:06:10|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|0
1623247580000|2021-06-09 14:06:20|19.39|19.31|19.38|19.3|19.4|19.32|19.38|19.3|0
1623247590000|2021-06-09 14:06:30|19.37|19.29|19.4|19.32|19.4|19.32|19.37|19.29|40
1623247600000|2021-06-09 14:06:40|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1623247610000|2021-06-09 14:06:50|19.35|19.27|19.4|19.32|19.4|19.32|19.35|19.27|4
1623247620000|2021-06-09 14:07:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|4
1623247630000|2021-06-09 14:07:10|19.37|19.29|19.38|19.3|19.38|19.3|19.35|19.27|0
1623247640000|2021-06-09 14:07:20|19.37|19.29|19.39|19.31|19.39|19.31|19.35|19.27|0
1623247650000|2021-06-09 14:07:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1623247680000|2021-06-09 14:08:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|36
1623247690000|2021-06-09 14:08:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|4
1623247710000|2021-06-09 14:08:30|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|0
1623247730000|2021-06-09 14:08:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1623247740000|2021-06-09 14:09:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|2
1623247750000|2021-06-09 14:09:10|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|1
1623247800000|2021-06-09 14:10:00|||||||||3
1623247860000|2021-06-09 14:11:00|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|10
1623247920000|2021-06-09 14:12:00|||||||||3
1623247960000|2021-06-09 14:12:40|||||||||540
1623247980000|2021-06-09 14:13:00|||||||||6
1623247990000|2021-06-09 14:13:10|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|14
1623248000000|2021-06-09 14:13:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|19
1623248010000|2021-06-09 14:13:30|||||||||30
1623248020000|2021-06-09 14:13:40|||||||||11
1623248030000|2021-06-09 14:13:50|19.35|19.27|19.35|19.27|19.39|19.31|19.35|19.27|24
1623248040000|2021-06-09 14:14:00|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|113
1623248050000|2021-06-09 14:14:10|||||||||23
1623248060000|2021-06-09 14:14:20|||||||||19
1623248070000|2021-06-09 14:14:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|9
1623248080000|2021-06-09 14:14:40|19.35|19.27|19.39|19.31|19.39|19.31|19.35|19.27|11
1623248090000|2021-06-09 14:14:50|19.37|19.29|19.39|19.31|19.39|19.31|19.35|19.27|3
1623248100000|2021-06-09 14:15:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|25
1623248120000|2021-06-09 14:15:20|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1623248130000|2021-06-09 14:15:30|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1623248150000|2021-06-09 14:15:50|||||||||3
1623248160000|2021-06-09 14:16:00|||||||||54
1623248170000|2021-06-09 14:16:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|8
1623248180000|2021-06-09 14:16:20|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|1
1623248190000|2021-06-09 14:16:30|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|5
1623248200000|2021-06-09 14:16:40|19.39|19.31|19.35|19.27|19.39|19.31|19.35|19.27|0
1623248210000|2021-06-09 14:16:50|19.39|19.31|19.35|19.27|19.39|19.31|19.35|19.27|2
1623248220000|2021-06-09 14:17:00|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|2
1623248230000|2021-06-09 14:17:10|19.37|19.29|19.4|19.32|19.4|19.32|19.35|19.27|1
1623248240000|2021-06-09 14:17:20|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1623248250000|2021-06-09 14:17:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1623248270000|2021-06-09 14:17:50|||||||||3
1623248310000|2021-06-09 14:18:30|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1623248320000|2021-06-09 14:18:40|19.35|19.27|19.35|19.27|19.37|19.29|19.35|19.27|0
1623248330000|2021-06-09 14:18:50|||||||||2
1623248380000|2021-06-09 14:19:40|19.36|19.28|19.37|19.29|19.4|19.32|19.36|19.28|3
1623248390000|2021-06-09 14:19:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|3
1623248400000|2021-06-09 14:20:00|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1623248410000|2021-06-09 14:20:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|3
1623248420000|2021-06-09 14:20:20|19.35|19.27|19.35|19.27|19.35|19.27|19.34|19.26|59
1623248450000|2021-06-09 14:20:50|||||||||1
1623248460000|2021-06-09 14:21:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623248470000|2021-06-09 14:21:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1623248500000|2021-06-09 14:21:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1623248510000|2021-06-09 14:21:50|||||||||4
1623248550000|2021-06-09 14:22:30|||||||||2
1623248570000|2021-06-09 14:22:50|||||||||3
1623248580000|2021-06-09 14:23:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1623248590000|2021-06-09 14:23:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623248600000|2021-06-09 14:23:20|19.3|19.22|19.3|19.22|19.32|19.24|19.3|19.22|0
1623248620000|2021-06-09 14:23:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|3
1623248630000|2021-06-09 14:23:50|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1623248640000|2021-06-09 14:24:00|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1623248680000|2021-06-09 14:24:40|||||||||3
1623248690000|2021-06-09 14:24:50|19.36|19.28|19.4|19.32|19.4|19.32|19.36|19.28|1
1623248700000|2021-06-09 14:25:00|19.37|19.29|19.4|19.32|19.4|19.32|19.37|19.29|7
1623248720000|2021-06-09 14:25:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623248730000|2021-06-09 14:25:30|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1623248790000|2021-06-09 14:26:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623248800000|2021-06-09 14:26:40|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|3
1623248860000|2021-06-09 14:27:40|||||||||3
1623248870000|2021-06-09 14:27:50|||||||||2
